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
2026-09-18	2.270	2.280	2.220	2.240	2.240	556,300
2026-09-17	2.350	2.350	2.240	2.260	2.260	1,327,800
2026-09-16	2.400	2.420	2.300	2.300	2.300	1,212,100
2026-09-15	2.430	2.460	2.370	2.380	2.380	588,500
2026-09-14	2.500	2.500	2.420	2.430	2.430	974,100
2026-09-11	2.570	2.610	2.480	2.490	2.490	1,151,500
2026-09-10	2.540	2.640	2.520	2.630	2.630	1,107,800
2026-09-09	2.560	2.650	2.530	2.530	2.530	1,156,100
2026-09-08	2.690	2.710	2.560	2.560	2.560	989,800
2026-09-04	2.610	2.700	2.550	2.660	2.660	1,733,000
2026-09-03	2.630	2.680	2.490	2.650	2.650	1,862,200
2026-09-02	2.740	2.770	2.620	2.700	2.700	1,176,200
2026-09-01	2.650	2.790	2.540	2.740	2.740	1,929,500
2026-08-31	2.480	2.670	2.480	2.640	2.640	1,212,600
2026-08-28	2.590	2.630	2.490	2.490	2.490	813,900
2026-08-27	2.560	2.650	2.550	2.620	2.620	833,100
2026-08-26	2.450	2.560	2.430	2.560	2.560	956,200
2026-08-25	2.540	2.560	2.410	2.430	2.430	1,044,300
2026-08-24	2.440	2.600	2.410	2.570	2.570	1,857,500
2026-08-21	2.390	2.470	2.320	2.450	2.450	1,427,400
2026-08-20	2.220	2.410	2.210	2.380	2.380	2,284,300
2026-08-19	2.120	2.220	2.100	2.220	2.220	1,313,500
2026-08-18	1.970	2.150	1.970	2.120	2.120	2,285,200
2026-08-17	1.950	2.030	1.880	1.960	1.960	1,844,700
2026-08-14	2.000	2.010	1.920	1.950	1.950	1,043,200
2026-08-13	2.010	2.060	1.990	2.000	2.000	608,700
2026-08-12	2.000	2.030	1.970	2.020	2.020	615,400
2026-08-11	2.020	2.040	1.970	1.990	1.990	755,800
2026-08-10	2.040	2.090	2.000	2.000	2.000	761,600
2026-08-07	2.010	2.030	1.990	2.030	2.030	676,500
2026-08-06	2.000	2.010	1.950	2.000	2.000	988,600
2026-08-05	2.000	2.040	1.990	2.000	2.000	687,100
2026-08-04	2.030	2.060	2.000	2.000	2.000	751,300
2026-08-03	2.040	2.080	2.010	2.030	2.030	572,200
2026-07-31	2.030	2.050	1.990	2.050	2.050	845,500
2026-07-30	1.990	2.030	1.970	2.020	2.020	659,100
2026-07-29	2.010	2.010	1.970	1.990	1.990	740,300
2026-07-28	2.010	2.040	1.980	1.980	1.980	986,100
2026-07-27	1.990	2.020	1.980	2.000	2.000	1,127,000
2026-07-24	2.020	2.100	1.970	1.990	1.990	1,501,100
2026-07-23	2.050	2.110	2.040	2.040	2.032	920,300

Page 1 of 5 · 247 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.