Jalles Machado S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 3.250 | 3.280 | 3.220 | 3.220 | 3.208 | 626,800 |
| 2025-08-04 | 3.280 | 3.300 | 3.210 | 3.240 | 3.227 | 845,200 |
| 2025-08-01 | 3.390 | 3.430 | 3.200 | 3.220 | 3.208 | 1,949,600 |
| 2025-07-31 | 3.380 | 3.400 | 3.350 | 3.400 | 3.387 | 629,100 |
| 2025-07-30 | 3.350 | 3.420 | 3.350 | 3.390 | 3.377 | 688,300 |
| 2025-07-29 | 3.420 | 3.420 | 3.350 | 3.360 | 3.347 | 719,600 |
| 2025-07-28 | 3.490 | 3.490 | 3.390 | 3.420 | 3.407 | 948,300 |
| 2025-07-25 | 3.470 | 3.490 | 3.420 | 3.460 | 3.447 | 513,900 |
| 2025-07-24 | 3.500 | 3.570 | 3.440 | 3.440 | 3.427 | 809,500 |
| 2025-07-23 | 3.500 | 3.550 | 3.470 | 3.510 | 3.496 | 540,400 |
| 2025-07-22 | 3.580 | 3.600 | 3.500 | 3.500 | 3.486 | 491,700 |
| 2025-07-21 | 3.560 | 3.610 | 3.530 | 3.560 | 3.546 | 707,800 |
| 2025-07-18 | 3.710 | 3.710 | 3.570 | 3.570 | 3.556 | 545,000 |
| 2025-07-17 | 3.730 | 3.750 | 3.670 | 3.700 | 3.686 | 446,300 |
| 2025-07-16 | 3.720 | 3.730 | 3.620 | 3.730 | 3.716 | 597,000 |
| 2025-07-15 | 3.570 | 3.720 | 3.570 | 3.710 | 3.696 | 784,900 |
| 2025-07-14 | 3.690 | 3.690 | 3.570 | 3.570 | 3.556 | 695,700 |
| 2025-07-11 | 3.710 | 3.720 | 3.660 | 3.680 | 3.666 | 470,400 |
| 2025-07-10 | 3.730 | 3.730 | 3.660 | 3.690 | 3.676 | 671,400 |
| 2025-07-09 | 3.850 | 3.890 | 3.750 | 3.750 | 3.735 | 592,700 |
| 2025-07-08 | 3.840 | 3.910 | 3.820 | 3.840 | 3.825 | 748,900 |
| 2025-07-07 | 3.900 | 3.920 | 3.780 | 3.780 | 3.765 | 815,900 |
| 2025-07-04 | 3.850 | 3.930 | 3.820 | 3.890 | 3.875 | 346,300 |
| 2025-07-03 | 3.830 | 3.940 | 3.820 | 3.830 | 3.815 | 863,600 |
| 2025-07-02 | 3.850 | 3.880 | 3.790 | 3.800 | 3.785 | 710,600 |
| 2025-07-01 | 3.860 | 3.900 | 3.800 | 3.800 | 3.785 | 961,200 |
| 2025-06-30 | 3.890 | 3.920 | 3.850 | 3.850 | 3.835 | 624,600 |
| 2025-06-27 | 3.910 | 3.930 | 3.860 | 3.900 | 3.885 | 472,800 |
| 2025-06-26 | 3.950 | 4.000 | 3.890 | 3.900 | 3.885 | 562,500 |
| 2025-06-25 | 3.940 | 3.960 | 3.850 | 3.880 | 3.865 | 790,100 |
| 2025-06-24 | 4.010 | 4.030 | 3.900 | 3.910 | 3.895 | 899,900 |
| 2025-06-23 | 4.150 | 4.150 | 3.970 | 3.990 | 3.975 | 856,600 |
| 2025-06-20 | 3.980 | 4.200 | 3.970 | 4.100 | 4.084 | 1,004,400 |
| 2025-06-18 | 3.990 | 4.060 | 3.950 | 3.970 | 3.955 | 696,100 |
| 2025-06-17 | 4.140 | 4.180 | 4.080 | 4.090 | 4.074 | 340,000 |
| 2025-06-16 | 4.100 | 4.190 | 4.100 | 4.150 | 4.134 | 341,900 |
| 2025-06-13 | 4.020 | 4.100 | 4.020 | 4.080 | 4.064 | 259,300 |
| 2025-06-12 | 4.030 | 4.110 | 4.000 | 4.090 | 4.074 | 316,000 |
| 2025-06-11 | 4.070 | 4.080 | 3.990 | 4.060 | 4.044 | 327,900 |
| 2025-06-10 | 4.120 | 4.160 | 4.060 | 4.060 | 4.044 | 372,200 |
| 2025-06-09 | 4.020 | 4.110 | 4.000 | 4.110 | 4.094 | 606,400 |
| 2025-06-06 | 4.080 | 4.130 | 4.040 | 4.090 | 4.074 | 312,000 |
| 2025-06-05 | 4.150 | 4.180 | 4.060 | 4.060 | 4.044 | 319,600 |
| 2025-06-04 | 4.190 | 4.200 | 4.080 | 4.120 | 4.104 | 372,200 |
| 2025-06-03 | 4.080 | 4.180 | 4.010 | 4.170 | 4.154 | 459,000 |
| 2025-06-02 | 4.120 | 4.170 | 3.990 | 4.010 | 3.994 | 686,400 |
| 2025-05-30 | 4.120 | 4.140 | 4.070 | 4.100 | 4.084 | 698,300 |
| 2025-05-29 | 4.090 | 4.130 | 4.050 | 4.100 | 4.084 | 361,600 |
| 2025-05-28 | 4.230 | 4.230 | 4.080 | 4.090 | 4.074 | 753,800 |
| 2025-05-27 | 4.340 | 4.380 | 4.200 | 4.200 | 4.184 | 715,600 |
| 2025-05-26 | 4.310 | 4.350 | 4.270 | 4.320 | 4.303 | 300,000 |
| 2025-05-23 | 4.210 | 4.420 | 4.180 | 4.320 | 4.303 | 668,200 |
| 2025-05-22 | 4.300 | 4.370 | 4.200 | 4.270 | 4.253 | 645,100 |
| 2025-05-21 | 4.300 | 4.450 | 4.250 | 4.300 | 4.283 | 708,400 |
| 2025-05-20 | 4.380 | 4.390 | 4.270 | 4.300 | 4.283 | 400,000 |
| 2025-05-19 | 4.340 | 4.430 | 4.320 | 4.380 | 4.363 | 235,700 |
| 2025-05-16 | 4.400 | 4.420 | 4.280 | 4.370 | 4.353 | 555,600 |
| 2025-05-15 | 4.240 | 4.430 | 4.240 | 4.410 | 4.393 | 612,500 |
| 2025-05-14 | 4.350 | 4.440 | 4.250 | 4.260 | 4.243 | 517,500 |
| 2025-05-13 | 4.180 | 4.350 | 4.140 | 4.330 | 4.313 | 692,200 |
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.