Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← JALL3.SA stock page

Jalles Machado S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.980	3.100	2.980	3.050	3.050	843,300
2026-10-15	2.990	3.090	2.940	3.040	3.040	1,198,000
2026-10-14	3.110	3.110	2.970	3.010	3.010	1,141,700
2026-10-13	3.030	3.180	2.990	3.120	3.120	1,977,100
2026-10-09	2.940	3.100	2.910	3.020	3.020	2,275,700
2026-10-08	3.000	3.060	2.920	2.940	2.940	1,396,100
2026-10-07	2.780	3.000	2.760	2.970	2.970	1,966,300
2026-10-06	2.790	2.820	2.700	2.800	2.800	1,346,400
2026-10-05	2.750	2.840	2.670	2.670	2.670	2,429,100
2026-10-02	2.480	2.670	2.440	2.630	2.630	1,190,100
2026-10-01	2.360	2.470	2.350	2.470	2.470	617,300
2026-09-30	2.320	2.440	2.300	2.360	2.360	1,005,100
2026-09-29	2.360	2.360	2.280	2.320	2.320	773,700
2026-09-28	2.340	2.440	2.310	2.340	2.340	1,140,100
2026-09-25	2.270	2.350	2.260	2.340	2.340	992,200
2026-09-24	2.290	2.330	2.250	2.260	2.260	624,000
2026-09-23	2.260	2.320	2.250	2.300	2.300	789,600
2026-09-22	2.300	2.300	2.240	2.260	2.260	780,700
2026-09-21	2.260	2.330	2.250	2.300	2.300	642,700

Page 1 of 1 · 19 trading days

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.