Skip to main content
logo
Jalles Machado S/A (BVMF:JALL3)
Brazil flag Brazil · Delayed Price · Currency is BRL
2.740
+0.010 (0.37%)
Oct 31, 2025, 5:07 PM GMT-3

Jalles Machado S/A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20252.742.762.722.742.740.37%708,400
Oct 30, 20252.722.762.692.732.730.37%739,600
Oct 29, 20252.692.762.672.722.721.12%619,500
Oct 28, 20252.762.762.682.692.69-2.89%705,300
Oct 27, 20252.752.772.712.772.770.73%715,500
Oct 24, 20252.682.782.672.752.753.00%1,993,600
Oct 23, 20252.622.692.612.672.672.30%917,000
Oct 22, 20252.692.692.572.612.61-2.61%1,047,500
Oct 21, 20252.652.762.632.682.680.37%1,881,800
Oct 20, 20252.602.702.582.672.672.69%1,446,700
Oct 17, 20252.602.652.572.602.60-1.89%878,500
Oct 16, 20252.562.712.542.652.653.92%2,229,000
Oct 15, 20252.592.602.532.552.55-1.54%1,662,900
Oct 14, 20252.582.602.552.592.59-0.38%1,571,600
Oct 13, 20252.622.662.572.602.60-1.14%1,598,000
Oct 10, 20252.622.682.582.632.63-0.38%1,566,500
Oct 9, 20252.652.662.552.642.64-0.75%2,150,200
Oct 8, 20252.702.702.622.662.66-0.75%1,871,700
Oct 7, 20252.822.822.682.682.68-5.30%2,047,000
Oct 6, 20252.852.872.802.832.83-0.35%1,219,800
Oct 3, 20252.752.842.722.842.843.27%1,058,800
Oct 2, 20252.772.792.702.752.75-0.72%1,315,100
Oct 1, 20252.752.782.722.772.771.09%1,015,500
Sep 30, 20252.772.802.732.742.74-1.44%1,166,400
Sep 29, 20252.822.842.762.782.78-1.07%696,400
Sep 26, 20252.822.822.772.812.810.72%594,000
Sep 25, 20252.832.832.752.792.79-1.76%1,192,900
Sep 24, 20252.812.842.782.842.841.43%658,400
Sep 23, 20252.772.842.772.802.801.08%464,100
Sep 22, 20252.812.812.752.772.77-2.46%883,400
Sep 19, 20252.872.882.812.842.84-0.70%1,213,700
Sep 18, 20252.892.892.812.862.86-0.69%1,194,800
Sep 17, 20252.872.922.862.882.88-1,773,800
Sep 16, 20252.922.922.842.882.88-0.35%1,479,100
Sep 15, 20252.922.952.872.892.89-1.03%684,200
Sep 12, 20252.982.982.912.922.92-2.34%665,900
Sep 11, 20252.892.992.882.992.993.82%637,400
Sep 10, 20252.912.922.882.882.88-0.35%358,800
Sep 9, 20252.932.942.882.892.89-565,300
Sep 8, 20253.003.002.872.892.89-3.02%1,106,800
Sep 5, 20252.952.992.882.982.982.05%1,228,000
Sep 4, 20252.952.962.872.922.920.69%1,049,600
Sep 3, 20252.892.932.832.902.901.40%893,000
Sep 2, 20252.932.932.852.862.86-2.05%729,900
Sep 1, 20252.993.042.922.922.92-1.68%689,300
Aug 29, 20253.043.042.932.972.97-1.66%776,200
Aug 28, 20252.943.042.933.023.023.78%981,500
Aug 27, 20252.762.932.752.912.916.20%1,722,000
Aug 26, 20252.792.792.722.742.74-1.08%967,600
Aug 25, 20252.812.892.752.772.77-1.42%1,030,800