JALL3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	2.100	2.130	2.040	2.040	2.040	3,697
2026-07-10	2.070	2.070	2.070	2.070	2.070	3,038
2026-07-09	2.030	2.070	2.000	2.050	2.050	3,751
2026-07-08	2.000	2.030	1.970	2.020	2.020	6,090
2026-07-07	2.040	2.040	1.980	2.000	2.000	8,844
2026-07-06	2.150	2.170	2.000	2.000	2.000	14,492
2026-07-03	2.200	2.200	2.200	2.200	2.200	4,478
2026-07-02	2.180	2.250	2.150	2.150	2.150	3,414
2026-07-01	2.240	2.260	2.170	2.210	2.210	3,525
2026-06-30	2.200	2.270	2.190	2.250	2.250	3,580
2026-06-29	2.140	2.240	2.140	2.230	2.230	2,905
2026-06-26	2.170	2.170	2.170	2.170	2.170	4,739
2026-06-25	2.200	2.210	2.140	2.190	2.190	3,834
2026-06-24	2.240	2.240	2.180	2.190	2.190	3,974
2026-06-23	2.200	2.250	2.190	2.240	2.240	2,455
2026-06-22	2.260	2.260	2.190	2.200	2.200	4,744
2026-06-19	2.240	2.240	2.240	2.240	2.240	4,544
2026-06-18	2.160	2.240	2.090	2.240	2.240	10,090
2026-06-17	2.400	2.400	2.170	2.210	2.210	19,558
2026-06-16	2.370	2.430	2.370	2.400	2.400	3,588
2026-06-15	2.380	2.470	2.380	2.430	2.430	3,887
2026-06-12	2.320	2.390	2.320	2.370	2.370	2,739
2026-06-11	2.400	2.400	2.290	2.330	2.330	6,659
2026-06-10	2.440	2.440	2.340	2.390	2.390	8,326
2026-06-09	2.450	2.470	2.400	2.410	2.410	3,477
2026-06-08	2.430	2.480	2.420	2.420	2.420	4,341
2026-06-05	2.440	2.440	2.440	2.440	2.440	10,498
2026-06-03	2.580	2.580	2.580	2.580	2.580	6,707
2026-06-02	2.670	2.730	2.600	2.710	2.710	3,219
2026-06-01	2.600	2.660	2.600	2.640	2.640	4,311
2026-05-29	2.600	2.600	2.600	2.600	2.600	7,805
2026-05-28	2.720	2.740	2.650	2.680	2.680	4,805
2026-05-27	2.770	2.780	2.680	2.720	2.720	7,177
2026-05-26	2.800	2.830	2.750	2.770	2.770	5,290
2026-05-25	2.860	2.870	2.790	2.840	2.840	4,272
2026-05-22	2.830	2.830	2.830	2.830	2.830	6,063
2026-05-21	3.030	3.030	2.860	2.900	2.900	4,932
2026-05-20	2.900	2.960	2.890	2.900	2.900	3,544
2026-05-19	2.990	3.010	2.920	2.920	2.920	4,511
2026-05-18	2.970	3.040	2.960	2.970	2.970	2,993
2026-05-15	2.990	2.990	2.990	2.990	2.990	7,145
2026-05-14	3.010	3.160	2.990	3.080	3.080	3,802
2026-05-13	3.030	3.080	2.990	3.030	3.030	2,956
2026-05-12	3.030	3.100	3.000	3.020	3.020	3,996
2026-05-11	3.120	3.120	3.030	3.070	3.070	5,174
2026-05-08	3.110	3.110	3.110	3.110	3.110	3,044
2026-05-07	3.230	3.350	3.130	3.150	3.150	4,055
2026-05-06	3.350	3.350	3.250	3.300	3.300	2,280
2026-05-05	3.250	3.380	3.250	3.300	3.300	2,533
2026-05-04	3.230	3.330	3.220	3.220	3.220	3,255
2026-04-30	3.220	3.220	3.220	3.220	3.220	3,325
2026-04-29	3.140	3.240	3.120	3.170	3.170	3,473
2026-04-28	3.160	3.220	3.080	3.110	3.110	4,497
2026-04-27	3.180	3.200	3.110	3.130	3.130	2,884
2026-04-24	3.150	3.150	3.150	3.150	3.150	2,543
2026-04-23	3.220	3.220	3.120	3.150	3.150	3,537
2026-04-22	3.190	3.240	3.180	3.180	3.180	2,688
2026-04-20	3.210	3.210	3.210	3.210	3.210	3,848
2026-04-17	3.160	3.160	3.160	3.160	3.160	10,417
2026-04-16	3.350	3.380	3.310	3.330	3.330	3,130

← NewerPage 2 of 4 · 240 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.