Jalles Machado S/A (BVMF:JALL3)
Brazil · Delayed Price · Currency is BRL 3.000
+0.090 (3.09%)
Aug 28, 2025, 4:45 PM GMT-3
Jalles Machado S/A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 2.94 | 3.00 | 2.93 | 2.99 | 2.99 | 2.75% | 234,800 |
| Aug 27, 2025 | 2.76 | 2.93 | 2.75 | 2.91 | 2.91 | 6.20% | 1,721,000 |
| 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 |
| Jul 9, 2025 | 3.85 | 3.89 | 3.75 | 3.75 | 3.75 | -2.34% | 592,700 |
| Jul 8, 2025 | 3.84 | 3.91 | 3.82 | 3.84 | 3.84 | 1.59% | 748,900 |
| Jul 7, 2025 | 3.90 | 3.92 | 3.78 | 3.78 | 3.78 | -2.83% | 815,900 |
| Jul 4, 2025 | 3.85 | 3.93 | 3.82 | 3.89 | 3.89 | 1.57% | 346,300 |
| Jul 3, 2025 | 3.83 | 3.94 | 3.82 | 3.83 | 3.83 | 0.79% | 863,600 |
| Jul 2, 2025 | 3.85 | 3.88 | 3.79 | 3.80 | 3.80 | - | 710,600 |
| Jul 1, 2025 | 3.86 | 3.90 | 3.80 | 3.80 | 3.80 | -1.30% | 961,200 |
| Jun 30, 2025 | 3.89 | 3.92 | 3.85 | 3.85 | 3.85 | -1.28% | 624,600 |
| Jun 27, 2025 | 3.91 | 3.93 | 3.86 | 3.90 | 3.90 | - | 472,800 |
| Jun 26, 2025 | 3.95 | 4.00 | 3.89 | 3.90 | 3.90 | 0.52% | 562,500 |
| Jun 25, 2025 | 3.94 | 3.96 | 3.85 | 3.88 | 3.88 | -0.77% | 790,100 |
| Jun 24, 2025 | 4.01 | 4.03 | 3.90 | 3.91 | 3.91 | -2.01% | 899,900 |
| Jun 23, 2025 | 4.15 | 4.15 | 3.97 | 3.99 | 3.99 | -2.68% | 856,600 |
| Jun 20, 2025 | 3.98 | 4.20 | 3.97 | 4.10 | 4.10 | 3.27% | 1,004,400 |