Jalles Machado S/A (BVMF:JALL3)
Brazil · Delayed Price · Currency is BRL 2.620
+0.020 (0.77%)
Jun 1, 2026, 5:03 PM GMT-3
Jalles Machado S/A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 2.66 | 2.66 | 2.61 | 2.62 | - | 0.77% | 447,100 |
| May 29, 2026 | 2.70 | 2.70 | 2.59 | 2.60 | 2.60 | -1.89% | 1,118,700 |
| May 28, 2026 | 2.69 | 2.74 | 2.65 | 2.65 | 2.65 | -0.38% | 989,500 |
| May 27, 2026 | 2.76 | 2.79 | 2.66 | 2.66 | 2.66 | -3.62% | 1,573,600 |
| May 26, 2026 | 2.80 | 2.81 | 2.74 | 2.76 | 2.76 | -1.08% | 829,600 |
| May 25, 2026 | 2.81 | 2.84 | 2.78 | 2.79 | 2.79 | -0.36% | 841,300 |
| May 22, 2026 | 2.86 | 2.88 | 2.78 | 2.80 | 2.80 | -2.10% | 710,300 |
| May 21, 2026 | 2.91 | 2.93 | 2.85 | 2.86 | 2.86 | -1.38% | 782,600 |
| May 20, 2026 | 2.93 | 2.95 | 2.89 | 2.90 | 2.90 | - | 700,000 |
| May 19, 2026 | 2.99 | 3.00 | 2.90 | 2.90 | 2.90 | -3.01% | 730,100 |
| May 18, 2026 | 2.95 | 3.03 | 2.95 | 2.99 | 2.99 | - | 746,200 |
| May 15, 2026 | 3.08 | 3.08 | 2.96 | 2.99 | 2.99 | -2.92% | 1,032,900 |
| May 14, 2026 | 3.01 | 3.16 | 2.99 | 3.08 | 3.08 | 1.99% | 1,531,700 |
| May 13, 2026 | 3.07 | 3.07 | 2.99 | 3.02 | 3.02 | -0.33% | 806,700 |
| May 12, 2026 | 2.98 | 3.10 | 2.93 | 3.03 | 3.03 | - | 734,700 |
| May 11, 2026 | 3.11 | 3.11 | 3.03 | 3.03 | 3.03 | -2.57% | 477,100 |
| May 8, 2026 | 3.18 | 3.19 | 3.10 | 3.11 | 3.11 | -0.64% | 646,100 |
| May 7, 2026 | 3.29 | 3.42 | 3.13 | 3.13 | 3.13 | -3.99% | 1,176,500 |
| May 6, 2026 | 3.34 | 3.34 | 3.24 | 3.26 | 3.26 | -2.98% | 659,400 |
| May 5, 2026 | 3.29 | 3.38 | 3.24 | 3.36 | 3.36 | 1.82% | 377,700 |
| May 4, 2026 | 3.28 | 3.32 | 3.22 | 3.30 | 3.30 | 3.12% | 1,175,300 |
| Apr 30, 2026 | 3.22 | 3.28 | 3.17 | 3.20 | 3.20 | - | 1,686,500 |
| Apr 29, 2026 | 3.15 | 3.21 | 3.12 | 3.20 | 3.20 | 2.24% | 1,206,000 |
| Apr 28, 2026 | 3.10 | 3.19 | 3.08 | 3.13 | 3.13 | 0.97% | 845,200 |
| Apr 27, 2026 | 3.19 | 3.19 | 3.10 | 3.10 | 3.10 | -2.21% | 512,500 |
| Apr 24, 2026 | 3.11 | 3.17 | 3.06 | 3.17 | 3.17 | 1.60% | 585,700 |
| Apr 23, 2026 | 3.18 | 3.19 | 3.12 | 3.12 | 3.12 | -1.89% | 548,100 |
| Apr 22, 2026 | 3.19 | 3.24 | 3.18 | 3.18 | 3.18 | -0.31% | 719,700 |
| Apr 20, 2026 | 3.17 | 3.23 | 3.14 | 3.19 | 3.19 | 1.59% | 901,900 |
| Apr 17, 2026 | 3.32 | 3.38 | 3.13 | 3.14 | 3.14 | -5.42% | 1,818,600 |
| Apr 16, 2026 | 3.34 | 3.39 | 3.30 | 3.32 | 3.32 | -0.60% | 464,000 |
| Apr 15, 2026 | 3.51 | 3.51 | 3.34 | 3.34 | 3.34 | -4.84% | 1,227,100 |
| Apr 14, 2026 | 3.55 | 3.62 | 3.47 | 3.51 | 3.51 | -1.68% | 1,199,700 |
| Apr 13, 2026 | 3.61 | 3.64 | 3.54 | 3.57 | 3.57 | -1.65% | 746,500 |
| Apr 10, 2026 | 3.60 | 3.65 | 3.54 | 3.63 | 3.63 | 0.83% | 970,900 |
| Apr 9, 2026 | 3.70 | 3.70 | 3.56 | 3.60 | 3.60 | -1.64% | 896,600 |
| Apr 8, 2026 | 3.64 | 3.68 | 3.47 | 3.66 | 3.66 | -0.54% | 2,578,900 |
| Apr 7, 2026 | 3.76 | 3.76 | 3.62 | 3.68 | 3.68 | -2.39% | 1,612,700 |
| Apr 6, 2026 | 3.68 | 3.79 | 3.65 | 3.77 | 3.77 | 1.89% | 1,168,100 |
| Apr 2, 2026 | 3.45 | 3.75 | 3.42 | 3.70 | 3.70 | 8.82% | 3,707,500 |
| Apr 1, 2026 | 3.52 | 3.59 | 3.35 | 3.40 | 3.40 | -4.76% | 2,119,200 |
| Mar 31, 2026 | 3.69 | 3.74 | 3.47 | 3.57 | 3.57 | -2.19% | 1,158,500 |
| Mar 30, 2026 | 3.52 | 3.81 | 3.52 | 3.65 | 3.65 | 3.40% | 2,880,300 |
| Mar 27, 2026 | 3.59 | 3.61 | 3.44 | 3.53 | 3.53 | -0.84% | 1,317,500 |
| Mar 26, 2026 | 3.45 | 3.62 | 3.39 | 3.56 | 3.56 | 2.89% | 1,341,900 |
| Mar 25, 2026 | 3.40 | 3.46 | 3.35 | 3.46 | 3.46 | 2.06% | 1,028,100 |
| Mar 24, 2026 | 3.23 | 3.39 | 3.16 | 3.39 | 3.39 | 4.95% | 1,785,000 |
| Mar 23, 2026 | 3.29 | 3.29 | 3.16 | 3.23 | 3.23 | - | 1,215,200 |
| Mar 20, 2026 | 3.35 | 3.35 | 3.16 | 3.23 | 3.23 | -2.42% | 1,458,200 |
| Mar 19, 2026 | 3.12 | 3.35 | 3.07 | 3.31 | 3.31 | 5.08% | 1,909,500 |