Jalles Machado S/A (BVMF:JALL3)
Brazil · Delayed Price · Currency is BRL 2.880
-0.010 (-0.35%)
Sep 17, 2025, 5:07 PM GMT-3
Jalles Machado S/A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.87 | 2.92 | 2.86 | 2.88 | 2.88 | - | 1,745,000 |
| Sep 16, 2025 | 2.92 | 2.92 | 2.84 | 2.88 | 2.88 | -0.35% | 1,479,100 |
| Sep 15, 2025 | 2.92 | 2.95 | 2.87 | 2.89 | 2.89 | -1.03% | 684,200 |
| Sep 12, 2025 | 2.98 | 2.98 | 2.91 | 2.92 | 2.92 | -2.34% | 665,900 |
| Sep 11, 2025 | 2.89 | 2.99 | 2.88 | 2.99 | 2.99 | 3.82% | 637,400 |
| Sep 10, 2025 | 2.91 | 2.92 | 2.88 | 2.88 | 2.88 | -0.35% | 358,800 |
| Sep 9, 2025 | 2.93 | 2.94 | 2.88 | 2.89 | 2.89 | - | 565,300 |
| Sep 8, 2025 | 3.00 | 3.00 | 2.87 | 2.89 | 2.89 | -3.02% | 1,106,800 |
| Sep 5, 2025 | 2.95 | 2.99 | 2.88 | 2.98 | 2.98 | 2.05% | 1,228,000 |
| Sep 4, 2025 | 2.95 | 2.96 | 2.87 | 2.92 | 2.92 | 0.69% | 1,049,600 |
| Sep 3, 2025 | 2.89 | 2.93 | 2.83 | 2.90 | 2.90 | 1.40% | 893,000 |
| Sep 2, 2025 | 2.93 | 2.93 | 2.85 | 2.86 | 2.86 | -2.05% | 729,900 |
| Sep 1, 2025 | 2.99 | 3.04 | 2.92 | 2.92 | 2.92 | -1.68% | 689,300 |
| Aug 29, 2025 | 3.04 | 3.04 | 2.93 | 2.97 | 2.97 | -1.66% | 776,200 |
| Aug 28, 2025 | 2.94 | 3.04 | 2.93 | 3.02 | 3.02 | 3.78% | 981,500 |
| Aug 27, 2025 | 2.76 | 2.93 | 2.75 | 2.91 | 2.91 | 6.20% | 1,722,000 |
| Aug 26, 2025 | 2.79 | 2.79 | 2.72 | 2.74 | 2.74 | -1.08% | 967,600 |
| Aug 25, 2025 | 2.81 | 2.89 | 2.75 | 2.77 | 2.77 | -1.42% | 1,030,800 |
| Aug 22, 2025 | 2.76 | 2.82 | 2.73 | 2.81 | 2.81 | 2.18% | 1,273,500 |
| Aug 21, 2025 | 2.78 | 2.82 | 2.72 | 2.75 | 2.75 | -1.43% | 1,040,100 |
| Aug 20, 2025 | 2.82 | 2.86 | 2.78 | 2.79 | 2.79 | -0.36% | 1,026,700 |
| Aug 19, 2025 | 2.93 | 2.93 | 2.75 | 2.80 | 2.80 | -4.44% | 1,629,400 |
| Aug 18, 2025 | 2.88 | 2.99 | 2.87 | 2.93 | 2.93 | 2.81% | 931,200 |
| Aug 15, 2025 | 2.89 | 2.90 | 2.82 | 2.85 | 2.85 | - | 1,196,000 |
| Aug 14, 2025 | 3.00 | 3.04 | 2.85 | 2.85 | 2.85 | -6.25% | 2,054,400 |
| Aug 13, 2025 | 3.06 | 3.11 | 3.02 | 3.04 | 3.04 | -0.98% | 919,500 |
| Aug 12, 2025 | 3.14 | 3.15 | 3.07 | 3.07 | 3.07 | -1.29% | 713,100 |
| Aug 11, 2025 | 3.19 | 3.19 | 3.07 | 3.11 | 3.11 | -1.89% | 827,300 |
| Aug 8, 2025 | 3.20 | 3.25 | 3.15 | 3.17 | 3.17 | -1.86% | 550,600 |
| Aug 7, 2025 | 3.26 | 3.33 | 3.19 | 3.23 | 3.23 | -1.22% | 1,102,300 |
| Aug 6, 2025 | 3.25 | 3.31 | 3.23 | 3.27 | 3.27 | 1.55% | 763,400 |
| Aug 5, 2025 | 3.25 | 3.28 | 3.22 | 3.22 | 3.22 | -0.62% | 626,800 |
| Aug 4, 2025 | 3.28 | 3.30 | 3.21 | 3.24 | 3.24 | 0.62% | 845,200 |
| Aug 1, 2025 | 3.39 | 3.43 | 3.20 | 3.22 | 3.22 | -5.29% | 1,949,600 |
| Jul 31, 2025 | 3.38 | 3.40 | 3.35 | 3.40 | 3.40 | 0.29% | 629,100 |
| Jul 30, 2025 | 3.35 | 3.42 | 3.35 | 3.39 | 3.39 | 0.89% | 688,300 |
| Jul 29, 2025 | 3.42 | 3.42 | 3.35 | 3.36 | 3.36 | -1.75% | 719,600 |
| Jul 28, 2025 | 3.49 | 3.49 | 3.39 | 3.42 | 3.42 | -1.16% | 948,300 |
| Jul 25, 2025 | 3.47 | 3.49 | 3.42 | 3.46 | 3.46 | 0.58% | 513,900 |
| Jul 24, 2025 | 3.50 | 3.57 | 3.44 | 3.44 | 3.44 | -1.99% | 809,500 |
| Jul 23, 2025 | 3.50 | 3.55 | 3.47 | 3.51 | 3.51 | 0.29% | 540,400 |
| Jul 22, 2025 | 3.58 | 3.61 | 3.50 | 3.50 | 3.50 | -1.69% | 491,700 |
| Jul 21, 2025 | 3.56 | 3.61 | 3.53 | 3.56 | 3.56 | -0.28% | 707,800 |
| Jul 18, 2025 | 3.71 | 3.71 | 3.57 | 3.57 | 3.57 | -3.51% | 545,000 |
| Jul 17, 2025 | 3.73 | 3.75 | 3.67 | 3.70 | 3.70 | -0.80% | 446,300 |
| Jul 16, 2025 | 3.72 | 3.73 | 3.62 | 3.73 | 3.73 | 0.54% | 597,000 |
| Jul 15, 2025 | 3.57 | 3.72 | 3.57 | 3.71 | 3.71 | 3.92% | 784,900 |
| Jul 14, 2025 | 3.69 | 3.69 | 3.57 | 3.57 | 3.57 | -2.99% | 695,700 |
| Jul 11, 2025 | 3.71 | 3.72 | 3.66 | 3.68 | 3.68 | -0.27% | 470,400 |
| Jul 10, 2025 | 3.73 | 3.73 | 3.66 | 3.69 | 3.69 | -1.60% | 671,400 |