Jalles Machado S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	5.910	5.920	5.830	5.850	5.827	603,500
2024-11-07	6.040	6.110	5.910	5.910	5.887	755,200
2024-11-06	6.000	6.130	5.890	6.080	6.056	689,500
2024-11-05	5.900	6.060	5.840	6.030	6.007	825,400
2024-11-04	6.000	6.060	5.890	5.890	5.867	1,336,000
2024-11-01	6.070	6.110	5.920	5.960	5.937	1,353,700
2024-10-31	6.100	6.220	6.040	6.070	6.046	917,400
2024-10-30	6.080	6.150	6.050	6.110	6.086	500,400
2024-10-29	6.150	6.190	6.000	6.050	6.027	679,400
2024-10-28	6.030	6.210	6.030	6.190	6.166	421,000
2024-10-25	6.100	6.130	6.000	6.010	5.987	471,100
2024-10-24	6.070	6.090	6.020	6.090	6.066	517,000
2024-10-23	6.100	6.120	6.020	6.060	6.036	466,000
2024-10-22	6.130	6.190	6.080	6.100	6.076	389,200
2024-10-21	6.180	6.210	6.120	6.130	6.106	343,400
2024-10-18	6.210	6.290	6.130	6.180	6.156	321,900
2024-10-17	6.180	6.250	6.120	6.190	6.166	526,000
2024-10-16	6.110	6.260	6.110	6.190	6.166	1,004,000
2024-10-15	6.370	6.550	6.110	6.120	6.096	1,832,400
2024-10-14	6.170	6.500	6.170	6.440	6.415	1,081,500
2024-10-11	6.200	6.210	6.100	6.170	6.146	571,200
2024-10-10	6.270	6.310	6.170	6.190	6.166	490,200
2024-10-09	6.410	6.410	6.250	6.260	6.236	580,800
2024-10-08	6.410	6.450	6.400	6.400	6.375	279,800
2024-10-07	6.500	6.540	6.390	6.430	6.405	487,500
2024-10-04	6.450	6.470	6.400	6.440	6.415	584,700
2024-10-03	6.480	6.490	6.420	6.420	6.395	426,600
2024-10-02	6.530	6.670	6.380	6.450	6.425	1,368,800
2024-10-01	6.500	6.610	6.440	6.490	6.465	598,200
2024-09-30	6.500	6.530	6.420	6.480	6.455	427,400
2024-09-27	6.510	6.650	6.480	6.500	6.475	323,900
2024-09-26	6.660	6.710	6.460	6.480	6.455	667,200
2024-09-25	6.750	6.790	6.650	6.650	6.624	461,800
2024-09-24	6.750	6.800	6.630	6.740	6.714	871,800
2024-09-23	6.710	6.770	6.620	6.670	6.644	548,300
2024-09-20	6.730	6.750	6.610	6.740	6.714	730,000
2024-09-19	6.790	6.800	6.640	6.700	6.674	443,600
2024-09-18	6.700	6.830	6.650	6.710	6.684	522,600
2024-09-17	6.600	6.740	6.560	6.740	6.714	660,500
2024-09-16	6.660	6.700	6.570	6.600	6.574	356,600
2024-09-13	6.540	6.740	6.540	6.650	6.624	254,000
2024-09-12	6.560	6.610	6.510	6.530	6.505	335,100
2024-09-11	6.600	6.620	6.530	6.580	6.554	393,200
2024-09-10	6.490	6.610	6.400	6.560	6.535	478,900
2024-09-09	6.630	6.630	6.470	6.490	6.465	523,700
2024-09-06	6.670	6.680	6.550	6.550	6.525	555,300
2024-09-05	6.630	6.700	6.530	6.670	6.644	614,500
2024-09-04	6.650	6.680	6.600	6.640	6.614	245,100
2024-09-03	6.670	6.700	6.560	6.580	6.554	769,300
2024-09-02	6.720	6.730	6.580	6.600	6.574	866,800
2024-08-30	6.690	6.720	6.550	6.720	6.694	941,100
2024-08-29	6.740	6.780	6.600	6.650	6.624	542,100
2024-08-28	6.850	6.850	6.680	6.700	6.674	574,300
2024-08-27	7.020	7.020	6.750	6.820	6.794	431,900
2024-08-26	6.870	7.020	6.790	6.990	6.963	934,500
2024-08-23	6.720	6.860	6.710	6.810	6.784	272,500
2024-08-22	6.880	6.920	6.680	6.710	6.684	559,600
2024-08-21	6.920	6.960	6.840	6.890	6.863	438,000
2024-08-20	6.900	6.940	6.810	6.850	6.823	323,200
2024-08-19	6.790	6.940	6.740	6.940	6.913	349,700

← NewerPage 9 of 21 · 1,245 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.