Jalles Machado S/A historical data

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

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
2025-10-20	2.600	2.700	2.580	2.670	2.660	1,446,700
2025-10-17	2.600	2.650	2.570	2.600	2.590	878,500
2025-10-16	2.560	2.710	2.540	2.650	2.640	2,229,000
2025-10-15	2.590	2.600	2.530	2.550	2.540	1,662,900
2025-10-14	2.580	2.600	2.550	2.590	2.580	1,571,600
2025-10-13	2.620	2.660	2.570	2.600	2.590	1,598,000
2025-10-10	2.620	2.680	2.580	2.630	2.620	1,566,500
2025-10-09	2.650	2.660	2.550	2.640	2.630	2,150,200
2025-10-08	2.700	2.700	2.620	2.660	2.650	1,871,700
2025-10-07	2.820	2.820	2.680	2.680	2.670	2,047,000
2025-10-06	2.850	2.870	2.800	2.830	2.819	1,219,800
2025-10-03	2.750	2.840	2.720	2.840	2.829	1,058,800
2025-10-02	2.770	2.790	2.700	2.750	2.739	1,315,100
2025-10-01	2.750	2.780	2.720	2.770	2.759	1,015,500
2025-09-30	2.770	2.800	2.730	2.740	2.729	1,166,400
2025-09-29	2.820	2.840	2.760	2.780	2.769	696,400
2025-09-26	2.820	2.820	2.770	2.810	2.799	594,000
2025-09-25	2.830	2.830	2.750	2.790	2.779	1,192,900
2025-09-24	2.810	2.840	2.780	2.840	2.829	658,400
2025-09-23	2.770	2.840	2.770	2.800	2.789	463,800
2025-09-22	2.810	2.810	2.750	2.770	2.759	883,400
2025-09-19	2.870	2.880	2.810	2.840	2.829	1,213,700
2025-09-18	2.890	2.890	2.810	2.860	2.849	1,194,800
2025-09-17	2.870	2.920	2.860	2.880	2.869	1,773,800
2025-09-16	2.920	2.920	2.840	2.880	2.869	1,479,100
2025-09-15	2.920	2.950	2.870	2.890	2.879	684,200
2025-09-12	2.980	2.980	2.910	2.920	2.909	665,900
2025-09-11	2.890	2.990	2.880	2.990	2.978	637,400
2025-09-10	2.910	2.920	2.880	2.880	2.869	358,800
2025-09-09	2.930	2.940	2.880	2.890	2.879	565,300
2025-09-08	3.000	3.000	2.870	2.890	2.879	1,106,800
2025-09-05	2.950	2.990	2.880	2.980	2.968	1,228,000
2025-09-04	2.950	2.960	2.870	2.920	2.909	1,049,600
2025-09-03	2.890	2.930	2.830	2.900	2.889	893,000
2025-09-02	2.930	2.930	2.850	2.860	2.849	729,900
2025-09-01	2.990	3.040	2.920	2.920	2.909	689,300
2025-08-29	3.040	3.040	2.930	2.970	2.959	776,200
2025-08-28	2.940	3.040	2.930	3.020	3.008	981,500
2025-08-27	2.760	2.930	2.750	2.910	2.899	1,722,000
2025-08-26	2.790	2.790	2.720	2.740	2.729	967,600
2025-08-25	2.810	2.890	2.750	2.770	2.759	1,030,800
2025-08-22	2.760	2.820	2.730	2.810	2.799	1,273,500
2025-08-21	2.780	2.820	2.720	2.750	2.739	1,040,100
2025-08-20	2.820	2.860	2.780	2.790	2.779	1,026,700
2025-08-19	2.930	2.930	2.750	2.800	2.789	1,629,400
2025-08-18	2.880	2.990	2.870	2.930	2.919	931,200
2025-08-15	2.890	2.900	2.820	2.850	2.839	1,196,000
2025-08-14	3.000	3.040	2.850	2.850	2.839	2,054,400
2025-08-13	3.060	3.110	3.020	3.040	3.028	919,500
2025-08-12	3.140	3.150	3.070	3.070	3.058	713,100
2025-08-11	3.190	3.190	3.070	3.110	3.098	827,300
2025-08-08	3.200	3.250	3.160	3.170	3.158	550,600
2025-08-07	3.260	3.330	3.190	3.230	3.217	1,102,300
2025-08-06	3.250	3.310	3.230	3.270	3.257	763,400

← NewerPage 5 of 21 · 1,246 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.