Skip to main content
logo
Jalles Machado S/A (BVMF:JALL3)
Brazil flag Brazil · Delayed Price · Currency is BRL
3.100
+0.020 (0.65%)
Dec 15, 2025, 3:10 PM GMT-3

Jalles Machado S/A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 17, 20252.932.932.812.832.83-1.74%911,600
Nov 14, 20252.822.992.792.882.882.13%1,054,000
Nov 13, 20253.083.082.822.822.82-7.84%1,336,700
Nov 12, 20252.873.072.843.063.067.75%1,929,000
Nov 11, 20252.722.862.692.842.845.58%2,028,700
Nov 10, 20252.612.742.612.692.691.51%1,166,800
Nov 7, 20252.632.652.602.652.650.76%507,100
Nov 6, 20252.722.722.622.632.63-3.31%1,184,700
Nov 5, 20252.652.732.622.722.723.03%1,045,100
Nov 4, 20252.702.702.612.642.64-2.22%980,100
Nov 3, 20252.752.752.682.702.70-1.46%1,201,700
Oct 31, 20252.742.762.722.742.740.37%708,400
Oct 30, 20252.722.762.692.732.730.37%727,700
Oct 29, 20252.692.762.672.722.721.12%616,800
Oct 28, 20252.762.762.682.692.69-2.89%701,300
Oct 27, 20252.752.772.712.772.770.73%715,200
Oct 24, 20252.682.782.672.752.753.00%1,993,400
Oct 23, 20252.622.692.612.672.672.30%852,100
Oct 22, 20252.692.692.572.612.61-2.61%1,034,800
Oct 21, 20252.652.762.632.682.680.37%1,859,000
Oct 20, 20252.602.702.582.672.672.69%1,381,700
Oct 17, 20252.602.652.572.602.60-1.89%833,500
Oct 16, 20252.562.712.542.652.653.92%2,222,000
Oct 15, 20252.592.602.532.552.55-1.54%1,636,700
Oct 14, 20252.582.602.552.592.59-0.38%1,507,600
Oct 13, 20252.622.662.572.602.60-1.14%1,521,700
Oct 10, 20252.622.682.582.632.63-0.38%1,525,200
Oct 9, 20252.652.662.552.642.64-0.75%2,098,000
Oct 8, 20252.702.702.622.662.66-0.75%1,826,100
Oct 7, 20252.822.822.682.682.68-5.30%1,971,200
Oct 6, 20252.852.872.802.832.83-0.35%1,214,700
Oct 3, 20252.752.842.722.842.843.27%1,058,800