Jalles Machado S/A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	3.190	3.190	3.100	3.100	3.088	523,000
2026-04-24	3.110	3.170	3.060	3.170	3.158	587,700
2026-04-23	3.180	3.190	3.120	3.120	3.108	551,900
2026-04-22	3.190	3.240	3.180	3.180	3.168	722,600
2026-04-20	3.170	3.230	3.140	3.190	3.178	904,400
2026-04-17	3.320	3.380	3.130	3.140	3.128	1,838,800
2026-04-16	3.340	3.390	3.300	3.320	3.307	464,200
2026-04-15	3.510	3.510	3.340	3.340	3.327	1,250,300
2026-04-14	3.550	3.620	3.470	3.510	3.496	1,202,300
2026-04-13	3.610	3.640	3.540	3.570	3.556	750,100
2026-04-10	3.600	3.650	3.540	3.630	3.616	974,700
2026-04-09	3.700	3.700	3.560	3.600	3.586	898,400
2026-04-08	3.640	3.680	3.470	3.660	3.646	2,709,200
2026-04-07	3.760	3.760	3.620	3.680	3.666	1,641,300
2026-04-06	3.680	3.790	3.650	3.770	3.755	1,173,800
2026-04-02	3.450	3.750	3.420	3.700	3.686	3,713,700
2026-04-01	3.520	3.590	3.350	3.400	3.387	2,123,400
2026-03-31	3.690	3.740	3.470	3.570	3.556	1,179,300
2026-03-30	3.520	3.810	3.520	3.650	3.636	2,882,000
2026-03-27	3.590	3.610	3.440	3.530	3.516	1,319,500
2026-03-26	3.450	3.620	3.390	3.560	3.546	1,351,200
2026-03-25	3.400	3.460	3.350	3.460	3.447	1,029,700
2026-03-24	3.230	3.390	3.160	3.390	3.377	1,793,000
2026-03-23	3.290	3.290	3.160	3.230	3.217	1,216,400
2026-03-20	3.350	3.350	3.160	3.230	3.217	1,458,200
2026-03-19	3.120	3.350	3.070	3.310	3.297	1,909,500
2026-03-18	3.130	3.180	3.100	3.150	3.138	816,600
2026-03-17	3.150	3.220	3.130	3.140	3.128	750,800
2026-03-16	3.020	3.120	3.020	3.120	3.108	630,400
2026-03-13	3.240	3.270	3.000	3.000	2.988	1,464,700
2026-03-12	3.360	3.360	3.170	3.280	3.267	1,216,200
2026-03-11	3.220	3.390	3.150	3.330	3.317	1,482,100
2026-03-10	3.210	3.320	3.180	3.190	3.178	775,500
2026-03-09	3.250	3.360	3.180	3.200	3.188	1,500,900
2026-03-06	3.170	3.400	3.170	3.260	3.247	2,576,200
2026-03-05	3.050	3.170	3.040	3.150	3.138	1,327,500
2026-03-04	3.010	3.060	2.990	3.040	3.028	497,100
2026-03-03	3.110	3.110	2.980	2.980	2.968	1,012,900
2026-03-02	3.040	3.130	3.000	3.110	3.098	1,372,800
2026-02-27	3.080	3.080	3.000	3.040	3.028	727,100
2026-02-26	3.100	3.140	3.050	3.080	3.068	705,400
2026-02-25	3.130	3.160	3.080	3.090	3.078	760,100
2026-02-24	3.070	3.160	3.050	3.130	3.118	1,375,800
2026-02-23	3.100	3.140	3.030	3.070	3.058	800,100
2026-02-20	3.080	3.110	2.970	3.110	3.098	1,085,800
2026-02-19	3.070	3.090	3.000	3.070	3.058	781,200
2026-02-18	3.060	3.100	2.990	3.030	3.018	753,900
2026-02-13	2.960	3.110	2.920	3.030	3.018	2,097,500
2026-02-12	3.050	3.050	2.860	2.870	2.859	1,610,900
2026-02-11	2.960	3.070	2.960	3.050	3.038	1,069,300
2026-02-10	3.020	3.060	2.970	2.970	2.959	885,700
2026-02-09	3.000	3.040	2.980	3.020	3.008	526,800
2026-02-06	2.910	2.990	2.890	2.990	2.978	647,600
2026-02-05	2.950	2.990	2.910	2.920	2.909	693,200
2026-02-04	3.090	3.090	2.940	2.950	2.939	959,300
2026-02-03	2.930	3.100	2.930	3.070	3.058	2,107,400
2026-02-02	2.980	2.980	2.850	2.900	2.889	1,950,700
2026-01-30	3.020	3.020	2.890	2.940	2.929	2,008,600
2026-01-29	3.290	3.290	3.020	3.050	3.038	1,527,800
2026-01-28	3.270	3.330	3.180	3.260	3.247	1,286,000

← NewerPage 3 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	0.0080 BRL
2024-07-25	0.0677 BRL
2023-07-31	0.4426 BRL
2022-07-26	0.1779 BRL
2021-12-08	0.1551 BRL
2021-07-27	0.1387 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.