JALL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 4.650 | 4.680 | 4.500 | 4.500 | 4.500 | 6,187 |
| 2025-01-27 | 4.530 | 4.680 | 4.350 | 4.600 | 4.600 | 6,421 |
| 2025-01-24 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 3,677 |
| 2025-01-23 | 4.610 | 4.620 | 4.480 | 4.550 | 4.550 | 5,095 |
| 2025-01-22 | 4.620 | 4.660 | 4.550 | 4.620 | 4.620 | 4,177 |
| 2025-01-21 | 4.640 | 4.680 | 4.560 | 4.570 | 4.570 | 3,315 |
| 2025-01-20 | 4.640 | 4.650 | 4.530 | 4.630 | 4.630 | 3,201 |
| 2025-01-17 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 3,479 |
| 2025-01-16 | 4.560 | 4.600 | 4.490 | 4.510 | 4.510 | 3,702 |
| 2025-01-15 | 4.490 | 4.600 | 4.430 | 4.590 | 4.590 | 4,931 |
| 2025-01-14 | 4.450 | 4.500 | 4.390 | 4.470 | 4.470 | 6,101 |
| 2025-01-13 | 4.460 | 4.540 | 4.430 | 4.470 | 4.470 | 4,977 |
| 2025-01-10 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 6,020 |
| 2025-01-09 | 4.510 | 4.700 | 4.510 | 4.700 | 4.700 | 4,247 |
| 2025-01-08 | 4.550 | 4.670 | 4.500 | 4.670 | 4.670 | 4,164 |
| 2025-01-07 | 4.740 | 4.760 | 4.440 | 4.560 | 4.560 | 8,511 |
| 2025-01-06 | 4.630 | 4.770 | 4.550 | 4.690 | 4.690 | 5,628 |
| 2025-01-03 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 7,162 |
| 2025-01-02 | 4.710 | 4.710 | 4.520 | 4.530 | 4.530 | 8,456 |
| 2024-12-30 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 6,011 |
| 2024-12-27 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 10,429 |
| 2024-12-26 | 4.690 | 4.690 | 4.570 | 4.650 | 4.650 | 7,695 |
| 2024-12-23 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 7,647 |
| 2024-12-20 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 5,647 |
| 2024-12-19 | 4.700 | 4.780 | 4.670 | 4.720 | 4.720 | 4,400 |
| 2024-12-18 | 4.800 | 4.850 | 4.660 | 4.660 | 4.660 | 9,091 |
| 2024-12-17 | 4.810 | 4.880 | 4.770 | 4.880 | 4.880 | 7,018 |
| 2024-12-16 | 4.890 | 4.980 | 4.820 | 4.880 | 4.880 | 7,609 |
| 2024-12-13 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 6,639 |
| 2024-12-12 | 5.180 | 5.180 | 4.830 | 4.870 | 4.870 | 9,447 |
| 2024-12-11 | 4.960 | 5.160 | 4.910 | 5.030 | 5.030 | 4,974 |
| 2024-12-10 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.