Jalles Machado S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	3.260	3.360	3.140	3.270	3.257	5,411,400
2026-01-26	3.150	3.280	3.050	3.260	3.247	1,243,400
2026-01-23	3.010	3.140	3.000	3.130	3.118	850,700
2026-01-22	2.930	3.070	2.920	3.010	2.998	1,296,700
2026-01-21	2.820	2.920	2.780	2.920	2.909	911,100
2026-01-20	2.860	2.890	2.830	2.830	2.819	522,700
2026-01-19	2.930	2.930	2.850	2.860	2.849	346,900
2026-01-16	2.930	2.970	2.890	2.930	2.919	526,900
2026-01-15	2.990	3.000	2.910	2.930	2.919	734,900
2026-01-14	2.970	3.020	2.920	2.990	2.978	708,100
2026-01-13	2.980	2.980	2.890	2.950	2.939	641,900
2026-01-12	2.810	2.990	2.770	2.950	2.939	996,200
2026-01-09	2.760	2.890	2.730	2.810	2.799	1,389,100
2026-01-08	2.720	2.750	2.700	2.740	2.729	554,400
2026-01-07	2.760	2.790	2.680	2.710	2.700	903,500
2026-01-06	2.760	2.850	2.750	2.780	2.769	789,200
2026-01-05	2.850	2.870	2.760	2.780	2.769	898,700
2026-01-02	2.800	2.870	2.790	2.790	2.779	1,857,600
2025-12-30	2.870	2.900	2.770	2.770	2.759	1,845,100
2025-12-29	2.900	2.920	2.820	2.870	2.859	1,212,100
2025-12-26	2.880	2.900	2.840	2.900	2.889	686,300
2025-12-23	2.910	2.930	2.870	2.880	2.869	680,400
2025-12-22	2.930	2.930	2.830	2.880	2.869	829,300
2025-12-19	2.900	2.940	2.870	2.910	2.899	588,100
2025-12-18	3.000	3.010	2.860	2.860	2.849	792,100
2025-12-17	3.060	3.080	2.970	3.020	3.008	1,097,400
2025-12-16	3.120	3.120	3.040	3.060	3.048	1,024,100
2025-12-15	3.100	3.180	3.070	3.120	3.108	1,327,300
2025-12-12	3.050	3.080	3.010	3.080	3.068	822,100
2025-12-11	3.050	3.050	2.990	3.010	2.998	672,500
2025-12-10	3.000	3.100	2.970	3.070	3.058	750,200
2025-12-09	2.960	3.020	2.880	2.990	2.978	1,039,800
2025-12-08	3.000	3.070	2.950	3.000	2.988	700,600
2025-12-05	3.020	3.120	2.950	2.980	2.968	1,662,900
2025-12-04	3.060	3.120	3.010	3.010	2.998	938,100
2025-12-03	2.960	3.050	2.900	3.030	3.018	1,694,900
2025-12-02	2.880	2.920	2.830	2.900	2.889	811,600
2025-12-01	2.930	2.960	2.840	2.880	2.869	550,200
2025-11-28	2.970	2.970	2.920	2.930	2.919	869,100
2025-11-27	2.960	2.970	2.870	2.950	2.939	611,200
2025-11-26	2.910	2.980	2.830	2.930	2.919	945,000
2025-11-25	2.940	2.940	2.820	2.860	2.849	862,000
2025-11-24	3.020	3.050	2.880	2.910	2.899	872,200
2025-11-21	2.990	3.060	2.840	3.060	3.048	1,031,300
2025-11-19	2.840	2.970	2.810	2.970	2.959	1,042,800
2025-11-18	2.820	2.880	2.800	2.840	2.829	302,700
2025-11-17	2.930	2.930	2.810	2.830	2.819	911,600
2025-11-14	2.820	2.990	2.790	2.880	2.869	1,054,600
2025-11-13	3.080	3.080	2.820	2.820	2.809	1,336,700
2025-11-12	2.870	3.070	2.840	3.060	3.048	1,929,000
2025-11-11	2.720	2.860	2.690	2.840	2.829	2,028,700
2025-11-10	2.610	2.740	2.610	2.690	2.680	1,166,800
2025-11-07	2.630	2.650	2.600	2.650	2.640	507,300
2025-11-06	2.720	2.720	2.620	2.630	2.620	1,184,700
2025-11-05	2.640	2.730	2.620	2.720	2.709	1,045,100
2025-11-04	2.700	2.700	2.610	2.640	2.630	980,100
2025-11-03	2.750	2.750	2.680	2.700	2.690	1,201,700
2025-10-31	2.740	2.760	2.720	2.740	2.729	708,800
2025-10-30	2.720	2.760	2.690	2.730	2.719	739,600
2025-10-29	2.690	2.760	2.670	2.720	2.709	619,500

← NewerPage 4 of 5 · 247 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.