Jalles Machado S/A (BVMF:JALL3)
Brazil · Delayed Price · Currency is BRL 2.210
+0.040 (1.84%)
Jun 19, 2026, 5:04 PM GMT-3
Jalles Machado S/A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 2.17 | 2.24 | 2.15 | 2.21 | - | 1.84% | 464,100 |
| Jun 18, 2026 | 2.17 | 2.21 | 2.08 | 2.17 | 2.17 | 0.93% | 2,266,600 |
| Jun 17, 2026 | 2.35 | 2.38 | 2.15 | 2.15 | 2.15 | -9.66% | 5,252,900 |
| Jun 16, 2026 | 2.42 | 2.44 | 2.37 | 2.38 | 2.38 | -1.65% | 665,100 |
| Jun 15, 2026 | 2.40 | 2.47 | 2.40 | 2.42 | 2.42 | 1.68% | 656,600 |
| Jun 12, 2026 | 2.35 | 2.39 | 2.33 | 2.38 | 2.38 | 1.28% | 818,800 |
| Jun 11, 2026 | 2.34 | 2.37 | 2.28 | 2.35 | 2.35 | 0.86% | 1,102,200 |
| Jun 10, 2026 | 2.43 | 2.43 | 2.33 | 2.33 | 2.33 | -3.32% | 1,317,000 |
| Jun 9, 2026 | 2.45 | 2.47 | 2.40 | 2.41 | 2.41 | - | 471,400 |
| Jun 8, 2026 | 2.43 | 2.46 | 2.41 | 2.41 | 2.41 | -0.41% | 774,900 |
| Jun 5, 2026 | 2.54 | 2.56 | 2.42 | 2.42 | 2.42 | -5.10% | 1,506,500 |
| Jun 3, 2026 | 2.66 | 2.67 | 2.55 | 2.55 | 2.55 | -6.25% | 1,485,700 |
| Jun 2, 2026 | 2.59 | 2.72 | 2.57 | 2.72 | 2.72 | 3.82% | 857,000 |
| Jun 1, 2026 | 2.66 | 2.66 | 2.60 | 2.62 | 2.62 | 0.77% | 617,700 |
| 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 |