JALL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 3,160 |
| 2025-07-24 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 6,069 |
| 2025-07-23 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 5,173 |
| 2025-07-22 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 4,193 |
| 2025-07-21 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 4,561 |
| 2025-07-18 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 6,268 |
| 2025-07-17 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 2,831 |
| 2025-07-16 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 3,838 |
| 2025-07-15 | 3.580 | 3.740 | 3.580 | 3.660 | 3.660 | 3,537 |
| 2025-07-14 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 10,245 |
| 2025-07-11 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 5,486 |
| 2025-07-10 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 7,675 |
| 2025-07-09 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 6,167 |
| 2025-07-08 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 3,569 |
| 2025-07-07 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 10,728 |
| 2025-07-04 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 3,992 |
| 2025-07-03 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 4,807 |
| 2025-07-02 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 5,108 |
| 2025-07-01 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 8,686 |
| 2025-06-30 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 6,628 |
| 2025-06-27 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 5,097 |
| 2025-06-26 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 4,040 |
| 2025-06-25 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 6,661 |
| 2025-06-24 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 7,665 |
| 2025-06-23 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 4,935 |
| 2025-06-20 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 5,035 |
| 2025-06-18 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 6,527 |
| 2025-06-17 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 2,908 |
| 2025-06-16 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 3,320 |
| 2025-06-13 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 3,152 |
| 2025-06-12 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 2,451 |
| 2025-06-11 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 2,483 |
| 2025-06-10 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 2,878 |
| 2025-06-09 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 3,441 |
| 2025-06-06 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 3,156 |
| 2025-06-05 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 3,073 |
| 2025-06-04 | 4.180 | 4.190 | 4.090 | 4.090 | 4.090 | 3,080 |
| 2025-06-03 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 3,308 |
| 2025-06-02 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 5,570 |
| 2025-05-30 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 4,580 |
| 2025-05-29 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 3,347 |
| 2025-05-28 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 6,240 |
| 2025-05-27 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 4,358 |
| 2025-05-26 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 3,421 |
| 2025-05-23 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 3,844 |
| 2025-05-22 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 3,525 |
| 2025-05-21 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 3,161 |
| 2025-05-20 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 2,688 |
| 2025-05-19 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 3,018 |
| 2025-05-16 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 4,017 |
| 2025-05-15 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 3,215 |
| 2025-05-14 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 3,049 |
| 2025-05-13 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 4,130 |
| 2025-05-12 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 3,144 |
| 2025-05-09 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-05-06 | 4.000 | 4.050 | 3.950 | 3.950 | 3.950 | 3,348 |
| 2025-05-05 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 7,906 |
| 2025-05-02 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 3,648 |
| 2025-04-30 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 4,774 |
| 2025-04-29 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 2,795 |
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.