Jalles Machado S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	4.160	4.230	4.100	4.180	4.164	494,900
2025-05-09	4.060	4.150	4.030	4.140	4.124	676,400
2025-05-08	3.980	4.190	3.980	4.130	4.114	662,100
2025-05-07	3.990	4.000	3.910	3.960	3.945	362,900
2025-05-06	3.950	4.060	3.950	3.970	3.955	305,200
2025-05-05	4.010	4.070	3.920	3.950	3.935	477,800
2025-05-02	4.000	4.090	3.970	4.090	4.074	382,700
2025-04-30	4.120	4.120	3.970	4.000	3.984	521,600
2025-04-29	4.050	4.140	4.050	4.100	4.084	254,600
2025-04-28	4.160	4.230	4.040	4.070	4.054	853,200
2025-04-25	4.230	4.240	4.150	4.150	4.134	512,300
2025-04-24	4.140	4.230	4.090	4.230	4.214	486,000
2025-04-23	4.100	4.140	4.050	4.050	4.034	341,300
2025-04-22	4.000	4.070	3.970	4.050	4.034	345,700
2025-04-17	3.940	4.070	3.920	4.070	4.054	339,700
2025-04-16	4.020	4.020	3.930	3.940	3.925	276,900
2025-04-15	4.070	4.070	3.960	3.980	3.965	223,700
2025-04-14	3.900	4.070	3.900	4.040	4.024	322,000
2025-04-11	3.840	3.960	3.840	3.960	3.945	191,800
2025-04-10	3.900	3.930	3.840	3.870	3.855	439,900
2025-04-09	3.790	3.950	3.720	3.950	3.935	612,900
2025-04-08	3.890	3.920	3.780	3.780	3.765	478,300
2025-04-07	3.930	3.970	3.780	3.840	3.825	809,800
2025-04-04	4.050	4.050	3.920	3.950	3.935	782,700
2025-04-03	4.080	4.100	4.000	4.080	4.064	404,000
2025-04-02	4.010	4.100	4.010	4.080	4.064	459,900
2025-04-01	4.050	4.070	3.990	4.040	4.024	321,400
2025-03-31	4.130	4.130	4.010	4.010	3.994	362,000
2025-03-28	4.090	4.130	4.050	4.110	4.094	348,200
2025-03-27	4.140	4.180	4.090	4.120	4.104	249,700
2025-03-26	4.120	4.170	4.100	4.140	4.124	404,000
2025-03-25	4.080	4.190	4.070	4.120	4.104	485,800
2025-03-24	4.060	4.120	4.060	4.060	4.044	241,600
2025-03-21	4.070	4.100	4.040	4.070	4.054	250,800
2025-03-20	4.110	4.130	4.050	4.060	4.044	401,400
2025-03-19	4.090	4.160	4.080	4.140	4.124	425,400
2025-03-18	4.110	4.200	4.060	4.090	4.074	571,700
2025-03-17	4.110	4.150	4.070	4.110	4.094	477,400
2025-03-14	3.950	4.110	3.930	4.100	4.084	494,700
2025-03-13	3.990	3.990	3.930	3.930	3.915	487,600
2025-03-12	4.020	4.020	3.930	3.930	3.915	441,800
2025-03-11	4.070	4.070	3.960	3.960	3.945	759,600
2025-03-10	4.120	4.130	4.030	4.040	4.024	718,100
2025-03-07	4.150	4.170	4.060	4.140	4.124	885,100
2025-03-06	4.150	4.160	4.040	4.140	4.124	581,400
2025-03-05	4.100	4.200	4.100	4.110	4.094	394,100
2025-02-28	4.140	4.220	4.100	4.100	4.084	934,700
2025-02-27	4.190	4.240	4.120	4.180	4.164	803,000
2025-02-26	4.230	4.280	4.130	4.190	4.174	907,900
2025-02-25	4.270	4.310	4.200	4.220	4.204	1,049,000
2025-02-24	4.460	4.480	4.230	4.250	4.234	1,152,500
2025-02-21	4.530	4.540	4.380	4.440	4.423	767,300
2025-02-20	4.560	4.580	4.440	4.530	4.512	594,700
2025-02-19	4.640	4.670	4.510	4.540	4.522	694,400
2025-02-18	4.700	4.780	4.640	4.690	4.672	475,500
2025-02-17	4.530	4.800	4.530	4.800	4.781	763,100
2025-02-14	4.310	4.650	4.310	4.630	4.612	1,240,100
2025-02-13	4.420	4.420	4.150	4.340	4.323	1,569,700
2025-02-12	4.600	4.600	4.420	4.430	4.413	1,297,200
2025-02-11	4.420	4.610	4.420	4.600	4.582	1,040,200

← NewerPage 7 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.