JALL3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	2.590	2.590	2.590	2.590	2.590	3,735
2025-10-16	2.560	2.720	2.540	2.600	2.600	4,729
2025-10-15	2.620	2.700	2.540	2.580	2.580	5,614
2025-10-14	2.600	2.620	2.550	2.620	2.620	4,078
2025-10-13	2.630	2.670	2.580	2.630	2.630	4,870
2025-10-10	2.650	2.650	2.650	2.650	2.650	3,755
2025-10-09	2.670	2.670	2.560	2.610	2.610	8,467
2025-10-08	2.680	2.710	2.620	2.680	2.680	6,391
2025-10-07	2.860	2.860	2.680	2.720	2.720	9,849
2025-10-06	2.840	2.870	2.800	2.800	2.800	3,932
2025-10-03	2.810	2.810	2.810	2.810	2.810	3,044
2025-10-02	2.760	2.760	2.760	2.760	2.760	6,090
2025-10-01	2.760	2.780	2.720	2.770	2.770	4,323
2025-09-30	2.750	2.750	2.750	2.750	2.750	6,663
2025-09-29	2.770	2.770	2.770	2.770	2.770	3,526
2025-09-26	2.790	2.790	2.790	2.790	2.790	3,237
2025-09-25	2.830	2.840	2.760	2.790	2.790	4,902
2025-09-24	2.840	2.840	2.780	2.800	2.800	6,705
2025-09-23	2.770	2.850	2.760	2.840	2.840	4,216
2025-09-22	2.840	2.850	2.750	2.760	2.760	10,140
2025-09-19	2.810	2.810	2.810	2.810	2.810	6,002
2025-09-18	2.930	2.930	2.820	2.860	2.860	7,248
2025-09-17	2.880	2.920	2.860	2.900	2.900	5,084
2025-09-16	2.890	2.890	2.890	2.890	2.890	7,424
2025-09-15	2.920	2.970	2.890	2.920	2.920	6,120
2025-09-12	2.970	2.970	2.970	2.970	2.970	4,513
2025-09-11	2.920	2.970	2.890	2.940	2.940	3,027
2025-09-10	2.930	2.930	2.890	2.890	2.890	3,589
2025-09-09	2.950	3.000	2.880	2.950	2.950	4,424
2025-09-08	2.980	3.000	2.870	2.900	2.900	6,958
2025-09-05	2.940	2.940	2.940	2.940	2.940	5,179
2025-09-04	2.910	2.910	2.910	2.910	2.910	3,605
2025-09-03	2.920	2.940	2.840	2.940	2.940	4,380
2025-09-02	2.930	3.000	2.860	2.870	2.870	5,513
2025-09-01	3.010	3.050	2.940	2.950	2.950	7,149
2025-08-29	2.970	2.970	2.970	2.970	2.970	6,844
2025-08-28	2.940	3.040	2.930	3.000	3.000	4,880
2025-08-27	2.770	2.970	2.760	2.910	2.910	8,862
2025-08-26	2.800	2.810	2.730	2.790	2.790	6,145
2025-08-25	2.810	2.890	2.750	2.770	2.770	6,607
2025-08-22	2.810	2.810	2.810	2.810	2.810	4,901
2025-08-21	2.830	2.860	2.720	2.790	2.790	8,722
2025-08-20	2.840	2.840	2.840	2.840	2.840	5,935
2025-08-19	2.860	2.860	2.860	2.860	2.860	10,434
2025-08-18	2.950	2.950	2.950	2.950	2.950	7,067
2025-08-15	2.900	2.930	2.840	2.930	2.930	10,567
2025-08-14	2.880	2.880	2.880	2.880	2.880	18,068
2025-08-13	3.040	3.040	3.040	3.040	3.040	5,952
2025-08-12	3.120	3.120	3.120	3.120	3.120	5,225
2025-08-11	3.110	3.110	3.110	3.110	3.110	7,658
2025-08-08	3.170	3.170	3.170	3.170	3.170	6,114
2025-08-07	3.280	3.280	3.280	3.280	3.280	7,159
2025-08-06	3.270	3.270	3.270	3.270	3.270	3,992
2025-08-05	3.230	3.230	3.230	3.230	3.230	3,473
2025-08-04	3.250	3.250	3.250	3.250	3.250	3,945
2025-08-01	3.280	3.280	3.280	3.280	3.280	10,441
2025-07-31	3.370	3.370	3.370	3.370	3.370	3,808
2025-07-30	3.420	3.420	3.420	3.420	3.420	2,942
2025-07-29	3.370	3.370	3.370	3.370	3.370	4,572
2025-07-28	3.400	3.400	3.400	3.400	3.400	4,475

← NewerPage 5 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.