Jalles Machado S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 4.450 | 4.590 | 4.420 | 4.500 | 4.483 | 740,400 |
| 2025-02-07 | 4.540 | 4.600 | 4.420 | 4.420 | 4.403 | 1,097,200 |
| 2025-02-06 | 4.510 | 4.620 | 4.490 | 4.610 | 4.592 | 667,700 |
| 2025-02-05 | 4.590 | 4.590 | 4.410 | 4.510 | 4.493 | 1,126,000 |
| 2025-02-04 | 4.590 | 4.640 | 4.480 | 4.530 | 4.512 | 682,400 |
| 2025-02-03 | 4.730 | 4.730 | 4.490 | 4.590 | 4.572 | 578,000 |
| 2025-01-31 | 4.740 | 4.800 | 4.590 | 4.610 | 4.592 | 791,300 |
| 2025-01-30 | 4.510 | 4.740 | 4.490 | 4.740 | 4.722 | 494,300 |
| 2025-01-29 | 4.520 | 4.550 | 4.450 | 4.510 | 4.493 | 697,700 |
| 2025-01-28 | 4.680 | 4.680 | 4.500 | 4.520 | 4.502 | 697,200 |
| 2025-01-27 | 4.530 | 4.700 | 4.340 | 4.640 | 4.622 | 958,000 |
| 2025-01-24 | 4.530 | 4.590 | 4.450 | 4.530 | 4.512 | 555,700 |
| 2025-01-23 | 4.560 | 4.590 | 4.460 | 4.480 | 4.463 | 594,000 |
| 2025-01-22 | 4.580 | 4.650 | 4.550 | 4.600 | 4.582 | 524,800 |
| 2025-01-21 | 4.600 | 4.680 | 4.530 | 4.610 | 4.592 | 236,100 |
| 2025-01-20 | 4.650 | 4.650 | 4.530 | 4.590 | 4.572 | 351,600 |
| 2025-01-17 | 4.550 | 4.620 | 4.490 | 4.600 | 4.582 | 377,700 |
| 2025-01-16 | 4.560 | 4.610 | 4.480 | 4.520 | 4.502 | 466,400 |
| 2025-01-15 | 4.450 | 4.600 | 4.400 | 4.560 | 4.542 | 745,400 |
| 2025-01-14 | 4.520 | 4.520 | 4.380 | 4.440 | 4.423 | 663,300 |
| 2025-01-13 | 4.590 | 4.590 | 4.420 | 4.450 | 4.433 | 501,700 |
| 2025-01-10 | 4.610 | 4.610 | 4.450 | 4.460 | 4.443 | 503,400 |
| 2025-01-09 | 4.590 | 4.670 | 4.540 | 4.600 | 4.582 | 375,800 |
| 2025-01-08 | 4.630 | 4.650 | 4.510 | 4.640 | 4.622 | 578,800 |
| 2025-01-07 | 4.650 | 4.750 | 4.400 | 4.550 | 4.532 | 1,567,800 |
| 2025-01-06 | 4.510 | 4.670 | 4.510 | 4.650 | 4.632 | 737,500 |
| 2025-01-03 | 4.600 | 4.620 | 4.520 | 4.520 | 4.502 | 608,200 |
| 2025-01-02 | 4.650 | 4.670 | 4.510 | 4.560 | 4.542 | 573,500 |
| 2024-12-30 | 4.550 | 4.660 | 4.520 | 4.640 | 4.622 | 547,900 |
| 2024-12-27 | 4.590 | 4.610 | 4.510 | 4.550 | 4.532 | 585,600 |
| 2024-12-26 | 4.690 | 4.690 | 4.570 | 4.570 | 4.552 | 532,700 |
| 2024-12-23 | 4.700 | 4.750 | 4.630 | 4.640 | 4.622 | 588,200 |
| 2024-12-20 | 4.800 | 4.800 | 4.660 | 4.660 | 4.642 | 701,200 |
| 2024-12-19 | 4.690 | 4.760 | 4.660 | 4.740 | 4.722 | 529,500 |
| 2024-12-18 | 4.800 | 4.820 | 4.660 | 4.700 | 4.682 | 801,000 |
| 2024-12-17 | 4.810 | 4.860 | 4.770 | 4.800 | 4.781 | 433,100 |
| 2024-12-16 | 4.870 | 4.970 | 4.800 | 4.800 | 4.781 | 443,700 |
| 2024-12-13 | 4.940 | 4.940 | 4.820 | 4.830 | 4.811 | 744,800 |
| 2024-12-12 | 5.140 | 5.140 | 4.820 | 4.840 | 4.821 | 811,600 |
| 2024-12-11 | 4.910 | 5.170 | 4.900 | 5.130 | 5.110 | 733,900 |
| 2024-12-10 | 4.890 | 4.970 | 4.860 | 4.960 | 4.941 | 602,200 |
| 2024-12-09 | 4.840 | 4.960 | 4.800 | 4.860 | 4.841 | 559,000 |
| 2024-12-06 | 5.040 | 5.040 | 4.890 | 4.930 | 4.911 | 787,400 |
| 2024-12-05 | 5.110 | 5.130 | 5.040 | 5.040 | 5.020 | 528,700 |
| 2024-12-04 | 5.110 | 5.180 | 5.060 | 5.060 | 5.040 | 441,300 |
| 2024-12-03 | 5.110 | 5.210 | 5.070 | 5.110 | 5.090 | 690,500 |
| 2024-12-02 | 5.230 | 5.230 | 5.120 | 5.140 | 5.120 | 348,100 |
| 2024-11-29 | 5.000 | 5.210 | 4.980 | 5.170 | 5.150 | 1,168,600 |
| 2024-11-28 | 5.240 | 5.240 | 5.000 | 5.020 | 5.001 | 685,800 |
| 2024-11-27 | 5.380 | 5.380 | 5.220 | 5.250 | 5.230 | 623,000 |
| 2024-11-26 | 5.270 | 5.420 | 5.200 | 5.320 | 5.299 | 790,100 |
| 2024-11-25 | 5.370 | 5.370 | 5.180 | 5.200 | 5.180 | 3,759,600 |
| 2024-11-22 | 4.990 | 5.220 | 4.990 | 5.220 | 5.200 | 660,000 |
| 2024-11-21 | 5.100 | 5.100 | 4.990 | 4.990 | 4.971 | 988,400 |
| 2024-11-19 | 5.140 | 5.210 | 5.100 | 5.100 | 5.080 | 1,106,200 |
| 2024-11-18 | 5.270 | 5.320 | 5.120 | 5.170 | 5.150 | 1,451,900 |
| 2024-11-14 | 5.270 | 5.370 | 5.240 | 5.270 | 5.250 | 804,200 |
| 2024-11-13 | 5.710 | 5.840 | 5.170 | 5.270 | 5.250 | 2,905,700 |
| 2024-11-12 | 5.850 | 5.850 | 5.560 | 5.620 | 5.598 | 1,737,800 |
| 2024-11-11 | 5.890 | 5.890 | 5.750 | 5.850 | 5.827 | 949,500 |
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.