JALL3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	2.800	2.980	2.800	2.920	2.920	5,252
2026-10-06	2.690	2.810	2.690	2.760	2.760	4,535
2026-10-05	2.640	2.840	2.640	2.740	2.740	5,722
2026-10-02	2.560	2.560	2.560	2.560	2.560	4,288
2026-10-01	2.360	2.460	2.360	2.430	2.430	2,169
2026-09-30	2.350	2.350	2.350	2.350	2.350	0
2026-09-28	2.340	2.440	2.310	2.370	2.370	3,479
2026-09-25	2.340	2.340	2.340	2.340	2.340	2,035
2026-09-24	2.310	2.350	2.260	2.290	2.290	2,281
2026-09-23	2.300	2.320	2.250	2.310	2.310	2,274
2026-09-22	2.340	2.340	2.250	2.290	2.290	3,008
2026-09-21	2.240	2.350	2.240	2.330	2.330	2,981
2026-09-18	2.260	2.260	2.260	2.260	2.260	3,230
2026-09-17	2.340	2.360	2.250	2.260	2.260	5,369
2026-09-16	2.420	2.420	2.300	2.350	2.350	4,066
2026-09-15	2.460	2.460	2.380	2.400	2.400	3,086
2026-09-14	2.480	2.510	2.420	2.450	2.450	3,272
2026-09-11	2.530	2.530	2.530	2.530	2.530	4,690
2026-09-10	2.590	2.640	2.520	2.640	2.640	2,479
2026-09-09	2.570	2.650	2.540	2.540	2.540	2,905
2026-09-08	2.690	2.720	2.580	2.580	2.580	4,009
2026-09-04	2.670	2.670	2.670	2.670	2.670	3,335
2026-09-03	2.690	2.690	2.490	2.650	2.650	5,122
2026-09-02	2.740	2.780	2.630	2.710	2.710	4,710
2026-09-01	2.600	2.770	2.540	2.720	2.720	4,614
2026-08-31	2.530	2.670	2.500	2.670	2.670	3,698
2026-08-28	2.540	2.540	2.540	2.540	2.540	2,854
2026-08-27	2.500	2.640	2.500	2.600	2.600	3,673
2026-08-26	2.440	2.570	2.420	2.550	2.550	2,636
2026-08-25	2.570	2.570	2.410	2.490	2.490	4,566
2026-08-24	2.450	2.590	2.430	2.570	2.570	4,091
2026-08-21	2.450	2.450	2.450	2.450	2.450	4,381
2026-08-20	2.220	2.400	2.210	2.370	2.370	5,389
2026-08-19	2.120	2.220	2.110	2.200	2.200	3,030
2026-08-18	2.000	2.140	1.980	2.130	2.130	5,398
2026-08-17	1.960	2.020	1.880	1.980	1.980	6,145
2026-08-14	1.960	1.960	1.960	1.960	1.960	5,842
2026-08-13	2.020	2.050	1.990	1.990	1.990	1,657
2026-08-12	2.020	2.040	1.970	2.000	2.000	2,747
2026-08-11	2.040	2.050	1.980	2.000	2.000	3,466
2026-08-10	2.060	2.090	2.020	2.050	2.050	2,890
2026-08-07	2.050	2.050	2.050	2.050	2.050	3,154
2026-08-06	2.020	2.020	1.960	2.000	2.000	6,466
2026-08-05	2.010	2.030	1.990	2.000	2.000	3,139
2026-08-04	2.020	2.070	2.000	2.020	2.020	3,740
2026-08-03	2.050	2.070	2.010	2.030	2.030	3,983
2026-07-31	2.020	2.020	2.020	2.020	2.020	2,646
2026-07-30	2.000	2.030	1.970	2.010	2.010	4,479
2026-07-29	2.010	2.010	1.970	1.970	1.970	3,485
2026-07-28	2.000	2.030	1.980	2.000	2.000	3,591
2026-07-27	1.990	2.020	1.980	2.000	2.000	4,110
2026-07-24	1.980	1.980	1.980	1.980	1.980	5,810
2026-07-23	2.070	2.110	2.040	2.080	2.080	1,982
2026-07-22	2.050	2.090	2.020	2.090	2.090	2,658
2026-07-21	2.010	2.040	2.000	2.040	2.040	2,329
2026-07-20	2.050	2.050	2.000	2.030	2.030	3,058
2026-07-17	2.050	2.050	2.050	2.050	2.050	4,065
2026-07-16	2.050	2.080	2.020	2.030	2.030	3,182
2026-07-15	2.150	2.160	2.050	2.050	2.050	3,936
2026-07-14	2.040	2.150	2.040	2.130	2.130	3,591

Page 1 of 8 · 452 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.