Jalles Machado S/A (BVMF:JALL3)
Brazil · Delayed Price · Currency is BRL 3.010
-0.100 (-3.22%)
Mar 3, 2026, 5:39 PM GMT-3
Jalles Machado S/A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 3.11 | 3.11 | 2.98 | 2.98 | 2.98 | -4.18% | 1,012,900 |
| Mar 2, 2026 | 3.04 | 3.13 | 3.00 | 3.11 | 3.11 | 2.30% | 1,372,800 |
| Feb 27, 2026 | 3.08 | 3.08 | 3.00 | 3.04 | 3.04 | -1.30% | 727,100 |
| Feb 26, 2026 | 3.10 | 3.14 | 3.05 | 3.08 | 3.08 | -0.32% | 705,400 |
| Feb 25, 2026 | 3.13 | 3.16 | 3.08 | 3.09 | 3.09 | -1.28% | 760,100 |
| Feb 24, 2026 | 3.07 | 3.16 | 3.05 | 3.13 | 3.13 | 1.95% | 1,375,800 |
| Feb 23, 2026 | 3.10 | 3.14 | 3.03 | 3.07 | 3.07 | -1.29% | 800,100 |
| Feb 20, 2026 | 3.08 | 3.11 | 2.97 | 3.11 | 3.11 | 1.30% | 1,085,500 |
| Feb 19, 2026 | 3.07 | 3.09 | 3.00 | 3.07 | 3.07 | 1.32% | 781,200 |
| Feb 18, 2026 | 3.06 | 3.10 | 2.99 | 3.03 | 3.03 | - | 753,900 |
| Feb 13, 2026 | 2.96 | 3.11 | 2.92 | 3.03 | 3.03 | 5.57% | 2,096,200 |
| Feb 12, 2026 | 3.05 | 3.05 | 2.86 | 2.87 | 2.87 | -5.90% | 1,610,900 |
| Feb 11, 2026 | 2.96 | 3.07 | 2.96 | 3.05 | 3.05 | 2.69% | 1,069,300 |
| Feb 10, 2026 | 3.02 | 3.06 | 2.97 | 2.97 | 2.97 | -1.66% | 885,700 |
| Feb 9, 2026 | 3.00 | 3.04 | 2.98 | 3.02 | 3.02 | 1.00% | 526,800 |
| Feb 6, 2026 | 2.91 | 2.99 | 2.89 | 2.99 | 2.99 | 2.40% | 646,600 |
| Feb 5, 2026 | 2.95 | 2.99 | 2.91 | 2.92 | 2.92 | -1.02% | 693,200 |
| Feb 4, 2026 | 3.09 | 3.09 | 2.94 | 2.95 | 2.95 | -3.91% | 959,300 |
| Feb 3, 2026 | 2.93 | 3.10 | 2.93 | 3.07 | 3.07 | 5.86% | 2,107,400 |
| Feb 2, 2026 | 2.98 | 2.98 | 2.85 | 2.90 | 2.90 | -1.36% | 1,950,700 |
| Jan 30, 2026 | 3.02 | 3.02 | 2.89 | 2.94 | 2.94 | -3.61% | 2,008,000 |
| Jan 29, 2026 | 3.29 | 3.29 | 3.02 | 3.05 | 3.05 | -6.44% | 1,527,800 |
| Jan 28, 2026 | 3.27 | 3.33 | 3.18 | 3.26 | 3.26 | -0.31% | 1,286,000 |
| Jan 27, 2026 | 3.26 | 3.36 | 3.14 | 3.27 | 3.27 | 0.31% | 5,411,400 |
| Jan 26, 2026 | 3.15 | 3.28 | 3.05 | 3.26 | 3.26 | 4.15% | 1,243,400 |
| Jan 23, 2026 | 3.01 | 3.14 | 3.00 | 3.13 | 3.13 | 3.99% | 850,200 |
| Jan 22, 2026 | 2.93 | 3.07 | 2.92 | 3.01 | 3.01 | 3.08% | 1,296,700 |
| Jan 21, 2026 | 2.82 | 2.92 | 2.78 | 2.92 | 2.92 | 3.18% | 911,100 |
| Jan 20, 2026 | 2.86 | 2.89 | 2.83 | 2.83 | 2.83 | -1.05% | 522,700 |
| Jan 19, 2026 | 2.93 | 2.93 | 2.85 | 2.86 | 2.86 | -2.39% | 346,900 |
| Jan 16, 2026 | 2.93 | 2.97 | 2.89 | 2.93 | 2.93 | - | 525,900 |
| Jan 15, 2026 | 2.99 | 3.00 | 2.91 | 2.93 | 2.93 | -2.01% | 734,900 |
| Jan 14, 2026 | 2.97 | 3.02 | 2.92 | 2.99 | 2.99 | 1.36% | 708,100 |
| Jan 13, 2026 | 2.98 | 2.98 | 2.89 | 2.95 | 2.95 | - | 641,900 |
| Jan 12, 2026 | 2.81 | 2.99 | 2.77 | 2.95 | 2.95 | 4.98% | 996,200 |
| Jan 9, 2026 | 2.76 | 2.89 | 2.73 | 2.81 | 2.81 | 2.55% | 1,388,600 |
| Jan 8, 2026 | 2.72 | 2.75 | 2.70 | 2.74 | 2.74 | 1.11% | 554,400 |
| Jan 7, 2026 | 2.76 | 2.79 | 2.68 | 2.71 | 2.71 | -2.52% | 903,500 |
| Jan 6, 2026 | 2.76 | 2.85 | 2.75 | 2.78 | 2.78 | - | 789,200 |
| Jan 5, 2026 | 2.85 | 2.87 | 2.76 | 2.78 | 2.78 | -0.36% | 898,700 |
| Jan 2, 2026 | 2.80 | 2.87 | 2.79 | 2.79 | 2.79 | 0.72% | 1,857,600 |
| Dec 30, 2025 | 2.87 | 2.90 | 2.77 | 2.77 | 2.77 | -3.48% | 1,845,100 |
| Dec 29, 2025 | 2.90 | 2.92 | 2.82 | 2.87 | 2.87 | -1.03% | 1,212,100 |
| Dec 26, 2025 | 2.88 | 2.90 | 2.84 | 2.90 | 2.90 | 0.69% | 686,300 |
| Dec 23, 2025 | 2.91 | 2.93 | 2.87 | 2.88 | 2.88 | - | 680,400 |
| Dec 22, 2025 | 2.93 | 2.93 | 2.83 | 2.88 | 2.88 | -1.03% | 829,300 |
| Dec 19, 2025 | 2.90 | 2.94 | 2.87 | 2.91 | 2.91 | 1.75% | 580,100 |
| Dec 18, 2025 | 3.00 | 3.01 | 2.86 | 2.86 | 2.86 | -5.30% | 792,100 |
| Dec 17, 2025 | 3.06 | 3.08 | 2.97 | 3.02 | 3.02 | -1.31% | 1,097,400 |
| Dec 16, 2025 | 3.12 | 3.12 | 3.04 | 3.06 | 3.06 | -1.92% | 1,024,100 |