JALL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 3.500 | 3.510 | 3.340 | 3.370 | 3.370 | 6,502 |
| 2026-04-14 | 3.600 | 3.610 | 3.470 | 3.510 | 3.510 | 4,050 |
| 2026-04-13 | 3.650 | 3.690 | 3.540 | 3.590 | 3.590 | 3,149 |
| 2026-04-10 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 3,832 |
| 2026-04-09 | 3.700 | 3.720 | 3.570 | 3.620 | 3.620 | 2,894 |
| 2026-04-08 | 3.640 | 3.680 | 3.450 | 3.630 | 3.630 | 5,478 |
| 2026-04-07 | 3.750 | 3.760 | 3.630 | 3.690 | 3.690 | 3,101 |
| 2026-04-06 | 3.710 | 3.790 | 3.650 | 3.710 | 3.710 | 4,034 |
| 2026-04-02 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 4,859 |
| 2026-04-01 | 3.530 | 3.590 | 3.380 | 3.460 | 3.460 | 6,089 |
| 2026-03-31 | 3.640 | 3.730 | 3.490 | 3.530 | 3.530 | 4,546 |
| 2026-03-30 | 3.550 | 3.800 | 3.540 | 3.630 | 3.630 | 5,762 |
| 2026-03-27 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 5,375 |
| 2026-03-26 | 3.450 | 3.630 | 3.410 | 3.590 | 3.590 | 5,050 |
| 2026-03-25 | 3.360 | 3.470 | 3.350 | 3.420 | 3.420 | 4,056 |
| 2026-03-24 | 3.190 | 3.370 | 3.160 | 3.330 | 3.330 | 3,476 |
| 2026-03-23 | 3.240 | 3.250 | 3.150 | 3.230 | 3.230 | 2,938 |
| 2026-03-20 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 3,875 |
| 2026-03-19 | 3.140 | 3.340 | 3.080 | 3.270 | 3.270 | 4,423 |
| 2026-03-18 | 3.140 | 3.180 | 3.090 | 3.100 | 3.100 | 2,547 |
| 2026-03-17 | 3.110 | 3.210 | 3.110 | 3.130 | 3.130 | 3,035 |
| 2026-03-16 | 3.070 | 3.120 | 3.030 | 3.070 | 3.070 | 3,008 |
| 2026-03-13 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 7,375 |
| 2026-03-12 | 3.370 | 3.390 | 3.170 | 3.240 | 3.240 | 3,915 |
| 2026-03-11 | 3.220 | 3.360 | 3.160 | 3.340 | 3.340 | 3,596 |
| 2026-03-10 | 3.200 | 3.320 | 3.190 | 3.200 | 3.200 | 3,251 |
| 2026-03-09 | 3.320 | 3.350 | 3.200 | 3.220 | 3.220 | 4,089 |
| 2026-03-06 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 9,522 |
| 2026-03-05 | 3.090 | 3.170 | 3.040 | 3.120 | 3.120 | 4,458 |
| 2026-03-04 | 3.030 | 3.080 | 3.000 | 3.050 | 3.050 | 3,448 |
| 2026-03-03 | 3.130 | 3.130 | 3.000 | 3.000 | 3.000 | 5,531 |
| 2026-03-02 | 3.030 | 3.130 | 3.010 | 3.100 | 3.100 | 4,078 |
| 2026-02-27 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 4,755 |
| 2026-02-26 | 3.130 | 3.140 | 3.050 | 3.110 | 3.110 | 2,454 |
| 2026-02-25 | 3.180 | 3.180 | 3.080 | 3.090 | 3.090 | 5,330 |
| 2026-02-24 | 3.070 | 3.160 | 3.050 | 3.160 | 3.160 | 3,839 |
| 2026-02-23 | 3.090 | 3.140 | 3.040 | 3.080 | 3.080 | 3,822 |
| 2026-02-20 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 3,903 |
| 2026-02-19 | 3.050 | 3.090 | 3.000 | 3.010 | 3.010 | 3,620 |
| 2026-02-18 | 3.020 | 3.100 | 3.000 | 3.010 | 3.010 | 4,188 |
| 2026-02-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 6,620 |
| 2026-02-12 | 3.050 | 3.060 | 2.870 | 2.870 | 2.870 | 9,647 |
| 2026-02-11 | 3.010 | 3.070 | 2.970 | 3.030 | 3.030 | 3,450 |
| 2026-02-10 | 3.020 | 3.060 | 2.950 | 2.950 | 2.950 | 3,357 |
| 2026-02-09 | 2.970 | 3.040 | 2.970 | 3.000 | 3.000 | 4,274 |
| 2026-02-06 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 4,219 |
| 2026-02-05 | 2.980 | 3.030 | 2.910 | 2.940 | 2.940 | 4,912 |
| 2026-02-04 | 3.110 | 3.110 | 2.940 | 2.950 | 2.950 | 6,275 |
| 2026-02-03 | 2.910 | 3.090 | 2.910 | 3.090 | 3.090 | 8,303 |
| 2026-02-02 | 2.970 | 2.970 | 2.850 | 2.880 | 2.880 | 8,918 |
| 2026-01-30 | 3.050 | 3.060 | 2.900 | 2.960 | 2.960 | 5,254 |
| 2026-01-29 | 3.290 | 3.290 | 3.020 | 3.090 | 3.090 | 8,236 |
| 2026-01-28 | 3.280 | 3.330 | 3.200 | 3.280 | 3.280 | 4,921 |
| 2026-01-27 | 3.260 | 3.360 | 3.150 | 3.260 | 3.260 | 7,392 |
| 2026-01-26 | 3.090 | 3.280 | 3.070 | 3.270 | 3.270 | 8,374 |
| 2026-01-23 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 5,101 |
| 2026-01-22 | 2.920 | 3.070 | 2.920 | 3.020 | 3.020 | 6,337 |
| 2026-01-21 | 2.850 | 2.930 | 2.800 | 2.920 | 2.920 | 4,017 |
| 2026-01-20 | 2.880 | 2.900 | 2.830 | 2.880 | 2.880 | 5,779 |
| 2026-01-19 | 2.920 | 2.930 | 2.850 | 2.870 | 2.870 | 3,804 |
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.