Jalles Machado S/A (BVMF:JALL3)
Brazil · Delayed Price · Currency is BRL 3.190
+0.050 (1.59%)
Apr 20, 2026, 5:07 PM GMT-3
Jalles Machado S/A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,250,300 |
| 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% | 1,351,200 |
| Mar 25, 2026 | 3.40 | 3.46 | 3.35 | 3.46 | 3.46 | 2.06% | 1,029,700 |
| 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 |
| Mar 18, 2026 | 3.13 | 3.18 | 3.10 | 3.15 | 3.15 | 0.32% | 800,000 |
| Mar 17, 2026 | 3.15 | 3.22 | 3.13 | 3.14 | 3.14 | 0.64% | 737,300 |
| Mar 16, 2026 | 3.02 | 3.12 | 3.02 | 3.12 | 3.12 | 4.00% | 614,900 |
| Mar 13, 2026 | 3.24 | 3.27 | 3.00 | 3.00 | 3.00 | -8.54% | 1,454,400 |
| Mar 12, 2026 | 3.36 | 3.36 | 3.17 | 3.28 | 3.28 | -1.50% | 1,205,800 |
| Mar 11, 2026 | 3.22 | 3.39 | 3.15 | 3.33 | 3.33 | 4.39% | 1,471,400 |
| Mar 10, 2026 | 3.21 | 3.32 | 3.18 | 3.19 | 3.19 | -0.31% | 769,300 |
| Mar 9, 2026 | 3.25 | 3.36 | 3.18 | 3.20 | 3.20 | -1.84% | 1,491,500 |
| Mar 6, 2026 | 3.17 | 3.40 | 3.17 | 3.26 | 3.26 | 3.49% | 2,565,500 |
| Mar 5, 2026 | 3.05 | 3.17 | 3.04 | 3.15 | 3.15 | 3.62% | 1,327,500 |
| Mar 4, 2026 | 3.01 | 3.06 | 2.99 | 3.04 | 3.04 | 2.01% | 497,100 |
| 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 |