JALL3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	2.920	2.920	2.920	2.920	2.920	3,700
2026-01-15	3.000	3.000	2.910	2.960	2.960	5,800
2026-01-14	2.980	3.020	2.920	2.980	2.980	4,435
2026-01-13	2.930	2.970	2.900	2.940	2.940	3,975
2026-01-12	2.860	2.980	2.780	2.930	2.930	6,331
2026-01-09	2.830	2.830	2.830	2.830	2.830	4,977
2026-01-08	2.710	2.760	2.710	2.750	2.750	4,615
2026-01-07	2.800	2.800	2.690	2.740	2.740	9,560
2026-01-06	2.820	2.840	2.760	2.800	2.800	6,224
2026-01-05	2.870	2.870	2.770	2.800	2.800	4,760
2026-01-02	2.800	2.800	2.800	2.800	2.800	5,881
2025-12-30	2.830	2.830	2.830	2.830	2.830	7,069
2025-12-29	2.920	2.920	2.830	2.870	2.870	5,174
2025-12-26	2.880	2.880	2.880	2.880	2.880	5,965
2025-12-23	2.890	2.890	2.890	2.890	2.890	5,251
2025-12-22	2.960	2.960	2.830	2.870	2.870	7,854
2025-12-19	2.940	2.940	2.940	2.940	2.940	5,196
2025-12-18	2.980	3.030	2.870	2.890	2.890	6,041
2025-12-17	3.120	3.140	2.970	3.040	3.040	4,189
2025-12-16	3.150	3.150	3.050	3.090	3.090	4,377
2025-12-15	3.110	3.170	3.080	3.150	3.150	4,906
2025-12-12	3.070	3.070	3.070	3.070	3.070	5,358
2025-12-11	3.110	3.110	2.990	3.040	3.040	3,822
2025-12-10	3.020	3.100	2.980	3.060	3.060	4,866
2025-12-09	3.010	3.030	2.890	3.020	3.020	6,483
2025-12-08	3.000	3.070	2.950	3.020	3.020	5,434
2025-12-05	3.010	3.010	3.010	3.010	3.010	6,522
2025-12-04	3.050	3.130	3.020	3.060	3.060	5,914
2025-12-03	2.920	3.050	2.910	3.000	3.000	5,876
2025-12-02	2.880	2.930	2.840	2.870	2.870	5,048
2025-12-01	2.960	2.960	2.860	2.860	2.860	5,074
2025-11-28	2.970	2.970	2.970	2.970	2.970	3,113
2025-11-27	2.940	2.970	2.880	2.940	2.940	3,263
2025-11-26	2.860	2.980	2.850	2.900	2.900	4,658
2025-11-25	2.920	2.950	2.830	2.830	2.830	4,587
2025-11-24	3.050	3.060	2.890	2.890	2.890	5,548
2025-11-21	3.000	3.000	3.000	3.000	3.000	7,513
2025-11-19	2.970	2.970	2.970	2.970	2.970	4,316
2025-11-18	2.850	2.890	2.800	2.830	2.830	3,421
2025-11-17	2.930	2.930	2.810	2.820	2.820	4,791
2025-11-14	2.920	2.920	2.920	2.920	2.920	5,740
2025-11-13	3.080	3.080	2.840	2.850	2.850	9,247
2025-11-12	2.870	3.060	2.840	3.000	3.000	9,412
2025-11-11	2.670	2.860	2.670	2.820	2.820	5,979
2025-11-10	2.650	2.750	2.630	2.650	2.650	5,164
2025-11-07	2.630	2.630	2.630	2.630	2.630	5,929
2025-11-06	2.720	2.740	2.630	2.640	2.640	7,359
2025-11-05	2.640	2.750	2.620	2.740	2.740	4,777
2025-11-04	2.700	2.710	2.610	2.610	2.610	7,177
2025-11-03	2.720	2.770	2.680	2.710	2.710	4,346
2025-10-31	2.770	2.770	2.770	2.770	2.770	3,335
2025-10-30	2.720	2.770	2.690	2.730	2.730	2,734
2025-10-29	2.690	2.760	2.680	2.700	2.700	2,548
2025-10-28	2.750	2.760	2.680	2.680	2.680	3,946
2025-10-27	2.700	2.800	2.700	2.720	2.720	4,956
2025-10-24	2.760	2.760	2.760	2.760	2.760	3,618
2025-10-23	2.640	2.690	2.600	2.690	2.690	2,238
2025-10-22	2.620	2.620	2.620	2.620	2.620	4,442
2025-10-21	2.690	2.770	2.630	2.660	2.660	3,699
2025-10-20	2.580	2.690	2.580	2.640	2.640	2,908

← NewerPage 4 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.