Skip to main content
logo
Jalles Machado S/A (BVMF:JALL3)
Brazil flag Brazil · Delayed Price · Currency is BRL
3.060
+0.160 (5.52%)
Feb 3, 2026, 5:31 PM GMT-3

Jalles Machado S/A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 20262.982.982.852.902.90-1.36%1,950,700
Jan 30, 20263.023.022.892.942.94-3.61%2,008,000
Jan 29, 20263.293.293.023.053.05-6.44%1,527,800
Jan 28, 20263.273.333.183.263.26-0.31%1,286,000
Jan 27, 20263.263.363.143.273.270.31%5,411,400
Jan 26, 20263.153.283.053.263.264.15%1,243,400
Jan 23, 20263.013.143.003.133.133.99%850,200
Jan 22, 20262.933.072.923.013.013.08%1,296,700
Jan 21, 20262.822.922.782.922.923.18%911,100
Jan 20, 20262.862.892.832.832.83-1.05%522,700
Jan 19, 20262.932.932.852.862.86-2.39%346,900
Jan 16, 20262.932.972.892.932.93-525,900
Jan 15, 20262.993.002.912.932.93-2.01%734,900
Jan 14, 20262.973.022.922.992.991.36%708,100
Jan 13, 20262.982.982.892.952.95-641,900
Jan 12, 20262.812.992.772.952.954.98%996,200
Jan 9, 20262.762.892.732.812.812.55%1,388,600
Jan 8, 20262.722.752.702.742.741.11%554,400
Jan 7, 20262.762.792.682.712.71-2.52%903,500
Jan 6, 20262.762.852.752.782.78-789,200
Jan 5, 20262.852.872.762.782.78-0.36%898,700
Jan 2, 20262.802.872.792.792.790.72%1,857,600
Dec 30, 20252.872.902.772.772.77-3.48%1,845,100
Dec 29, 20252.902.922.822.872.87-1.03%1,212,100
Dec 26, 20252.882.902.842.902.900.69%686,300
Dec 23, 20252.912.932.872.882.88-680,400
Dec 22, 20252.932.932.832.882.88-1.03%829,300
Dec 19, 20252.902.942.872.912.911.75%580,100
Dec 18, 20253.003.012.862.862.86-5.30%792,100
Dec 17, 20253.063.082.973.023.02-1.31%1,097,400
Dec 16, 20253.123.123.043.063.06-1.92%1,024,100
Dec 15, 20253.103.183.073.123.121.30%1,327,300
Dec 12, 20253.053.083.013.083.082.33%821,100
Dec 11, 20253.053.052.993.013.01-1.95%672,500
Dec 10, 20253.003.102.973.073.072.68%750,200
Dec 9, 20252.963.022.882.992.99-0.33%1,039,800
Dec 8, 20253.003.072.953.003.000.67%700,600
Dec 5, 20253.023.122.952.982.98-1.00%1,657,100
Dec 4, 20253.063.123.013.013.01-0.66%938,100
Dec 3, 20252.963.052.903.033.034.48%1,694,900
Dec 2, 20252.882.922.832.902.900.69%811,600
Dec 1, 20252.932.962.842.882.88-1.71%550,200
Nov 28, 20252.972.972.922.932.93-0.68%869,100
Nov 27, 20252.962.972.872.952.950.68%611,200
Nov 26, 20252.912.982.832.932.932.45%945,000
Nov 25, 20252.942.942.822.862.86-1.72%862,000
Nov 24, 20253.023.052.882.912.91-4.90%872,200
Nov 21, 20252.993.062.843.063.063.03%1,029,800
Nov 19, 20252.842.972.812.972.974.58%1,042,800
Nov 18, 20252.822.882.802.842.840.35%302,700