Jalles Machado S/A (BVMF:JALL3)
Brazil flag Brazil · Delayed Price · Currency is BRL
3.220
-0.180 (-5.29%)
Aug 1, 2025, 5:07 PM GMT-3

Apartment Income REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253.393.433.203.223.22-5.29%1,938,100
Jul 31, 20253.383.403.353.403.400.29%629,100
Jul 30, 20253.353.423.353.393.390.89%688,300
Jul 29, 20253.423.423.353.363.36-1.75%719,600
Jul 28, 20253.493.493.393.423.42-1.16%948,300
Jul 25, 20253.473.493.423.463.460.58%513,900
Jul 24, 20253.503.573.443.443.44-1.99%809,500
Jul 23, 20253.503.553.473.513.510.29%540,400
Jul 22, 20253.583.613.503.503.50-1.69%491,700
Jul 21, 20253.563.613.533.563.56-0.28%707,800
Jul 18, 20253.713.713.573.573.57-3.51%545,000
Jul 17, 20253.733.753.673.703.70-0.80%446,300
Jul 16, 20253.723.733.623.733.730.54%597,000
Jul 15, 20253.573.723.573.713.713.92%784,900
Jul 14, 20253.693.693.573.573.57-2.99%695,700
Jul 11, 20253.713.723.663.683.68-0.27%470,400
Jul 10, 20253.733.733.663.693.69-1.60%671,400
Jul 9, 20253.853.893.753.753.75-2.34%592,700
Jul 8, 20253.843.913.823.843.841.59%748,900
Jul 7, 20253.903.923.783.783.78-2.83%815,900
Jul 4, 20253.853.933.823.893.891.57%346,300
Jul 3, 20253.833.943.823.833.830.79%863,600
Jul 2, 20253.853.883.793.803.80-710,600
Jul 1, 20253.863.903.803.803.80-1.30%961,200
Jun 30, 20253.893.923.853.853.85-1.28%624,600
Jun 27, 20253.913.933.863.903.90-472,800
Jun 26, 20253.954.003.893.903.900.52%562,500
Jun 25, 20253.943.963.853.883.88-0.77%790,100
Jun 24, 20254.014.033.903.913.91-2.01%899,900
Jun 23, 20254.154.153.973.993.99-2.68%856,600
Jun 20, 20253.984.203.974.104.103.27%1,004,400
Jun 18, 20253.994.063.953.973.97-2.93%696,100
Jun 17, 20254.144.184.084.094.09-1.45%340,000
Jun 16, 20254.104.194.104.154.151.72%341,900
Jun 13, 20254.024.104.024.084.08-0.24%259,300
Jun 12, 20254.034.114.004.094.090.74%316,000
Jun 11, 20254.074.083.994.064.06-327,900
Jun 10, 20254.124.164.064.064.06-1.22%372,200
Jun 9, 20254.024.114.004.114.110.49%606,400
Jun 6, 20254.084.134.044.094.090.74%312,000
Jun 5, 20254.154.184.064.064.06-1.46%319,600
Jun 4, 20254.194.204.084.124.12-1.20%372,200
Jun 3, 20254.084.184.014.174.173.99%459,000
Jun 2, 20254.124.173.994.014.01-2.20%686,400
May 30, 20254.124.144.074.104.10-698,300
May 29, 20254.094.134.054.104.100.24%361,600
May 28, 20254.234.234.084.094.09-2.62%753,800
May 27, 20254.344.384.204.204.20-2.78%715,600
May 26, 20254.314.354.274.324.32-300,000
May 23, 20254.214.424.184.324.321.17%668,200