Jalles Machado S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 2.760 | 2.760 | 2.680 | 2.690 | 2.680 | 705,300 |
| 2025-10-27 | 2.750 | 2.770 | 2.710 | 2.770 | 2.759 | 715,500 |
| 2025-10-24 | 2.680 | 2.780 | 2.670 | 2.750 | 2.739 | 1,993,600 |
| 2025-10-23 | 2.620 | 2.690 | 2.610 | 2.670 | 2.660 | 917,000 |
| 2025-10-22 | 2.690 | 2.690 | 2.570 | 2.610 | 2.600 | 1,047,500 |
| 2025-10-21 | 2.600 | 2.760 | 2.580 | 2.680 | 2.670 | 1,881,800 |
← NewerPage 5 of 5 · 246 trading days
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.