JALL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 3,209 |
| 2025-04-25 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 2,775 |
| 2025-04-24 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 2,889 |
| 2025-04-23 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 3,489 |
| 2025-04-22 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 2,975 |
| 2025-04-17 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 2,690 |
| 2025-04-16 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 2,807 |
| 2025-04-15 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 3,595 |
| 2025-04-14 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 3,199 |
| 2025-04-11 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 2,804 |
| 2025-04-10 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 4,101 |
| 2025-04-09 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 5,702 |
| 2025-04-08 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 5,968 |
| 2025-04-07 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 9,869 |
| 2025-04-04 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 8,520 |
| 2025-04-03 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 4,377 |
| 2025-04-02 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 2,463 |
| 2025-04-01 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 3,536 |
| 2025-03-31 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 4,620 |
| 2025-03-28 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 3,677 |
| 2025-03-27 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 3,226 |
| 2025-03-26 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 3,184 |
| 2025-03-25 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 2,196 |
| 2025-03-24 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 3,106 |
| 2025-03-21 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 3,675 |
| 2025-03-20 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 4,132 |
| 2025-03-19 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 3,315 |
| 2025-03-18 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 4,016 |
| 2025-03-17 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 4,197 |
| 2025-03-14 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 4,155 |
| 2025-03-13 | 4.000 | 4.000 | 3.940 | 3.990 | 3.990 | 4,133 |
| 2025-03-12 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 6,264 |
| 2025-03-11 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 9,647 |
| 2025-03-10 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 6,681 |
| 2025-03-07 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 6,038 |
| 2025-03-06 | 4.110 | 4.190 | 4.050 | 4.180 | 4.180 | 6,177 |
| 2025-03-05 | 4.100 | 4.190 | 4.100 | 4.180 | 4.180 | 2,790 |
| 2025-02-28 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 6,022 |
| 2025-02-27 | 4.250 | 4.250 | 4.130 | 4.240 | 4.240 | 5,044 |
| 2025-02-26 | 4.350 | 4.350 | 4.150 | 4.200 | 4.200 | 6,360 |
| 2025-02-25 | 4.270 | 4.310 | 4.220 | 4.300 | 4.300 | 4,258 |
| 2025-02-24 | 4.490 | 4.490 | 4.240 | 4.270 | 4.270 | 8,217 |
| 2025-02-21 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 6,730 |
| 2025-02-20 | 4.580 | 4.590 | 4.460 | 4.550 | 4.550 | 3,652 |
| 2025-02-19 | 4.740 | 4.740 | 4.520 | 4.530 | 4.530 | 4,605 |
| 2025-02-18 | 4.750 | 4.790 | 4.640 | 4.670 | 4.670 | 3,555 |
| 2025-02-17 | 4.630 | 4.800 | 4.580 | 4.700 | 4.700 | 4,921 |
| 2025-02-14 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 5,929 |
| 2025-02-13 | 4.490 | 4.490 | 4.170 | 4.280 | 4.280 | 13,497 |
| 2025-02-12 | 4.600 | 4.600 | 4.420 | 4.440 | 4.440 | 6,040 |
| 2025-02-11 | 4.430 | 4.620 | 4.430 | 4.600 | 4.600 | 4,173 |
| 2025-02-10 | 4.430 | 4.580 | 4.430 | 4.530 | 4.530 | 4,504 |
| 2025-02-07 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 6,782 |
| 2025-02-06 | 4.470 | 4.630 | 4.470 | 4.590 | 4.590 | 4,359 |
| 2025-02-05 | 4.570 | 4.580 | 4.420 | 4.560 | 4.560 | 5,532 |
| 2025-02-04 | 4.590 | 4.640 | 4.490 | 4.550 | 4.550 | 4,631 |
| 2025-02-03 | 4.670 | 4.720 | 4.500 | 4.570 | 4.570 | 6,312 |
| 2025-01-31 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 6,361 |
| 2025-01-30 | 4.530 | 4.730 | 4.500 | 4.650 | 4.650 | 4,787 |
| 2025-01-29 | 4.550 | 4.570 | 4.470 | 4.480 | 4.480 | 4,880 |
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.