JALL3F historical data
| 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 |
← NewerPage 2 of 2 · 117 trading days
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.