Skip to main content
logo
Jalles Machado S/A (BVMF:JALL3)
Brazil flag Brazil · Delayed Price · Currency is BRL
2.280
-0.020 (-0.87%)
Sep 24, 2026, 4:24 PM GMT-3

Jalles Machado S/A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 20262.292.332.272.27--1.30%381,300
Sep 23, 20262.262.322.252.302.301.77%778,200
Sep 22, 20262.302.302.242.262.26-1.74%758,000
Sep 21, 20262.262.332.252.302.302.68%642,700
Sep 18, 20262.272.282.222.242.24-0.88%551,700
Sep 17, 20262.352.352.242.262.26-1.74%1,327,800
Sep 16, 20262.402.422.302.302.30-3.36%1,212,100
Sep 15, 20262.432.462.372.382.38-2.06%583,300
Sep 14, 20262.502.502.422.432.43-2.41%966,700
Sep 11, 20262.572.612.482.492.49-5.32%1,141,500
Sep 10, 20262.542.642.522.632.633.95%1,107,600
Sep 9, 20262.562.652.532.532.53-1.17%1,156,100
Sep 8, 20262.692.712.562.562.56-3.76%987,700
Sep 4, 20262.612.702.552.662.660.38%1,731,400
Sep 3, 20262.632.682.492.652.65-1.85%1,861,900
Sep 2, 20262.742.772.622.702.70-1.46%1,176,200
Sep 1, 20262.652.792.542.742.743.79%1,920,000
Aug 31, 20262.482.672.482.642.646.02%1,209,200
Aug 28, 20262.592.632.492.492.49-4.96%813,900
Aug 27, 20262.562.652.552.622.622.34%831,500
Aug 26, 20262.452.562.432.562.565.35%944,000
Aug 25, 20262.542.562.412.432.43-5.45%1,039,100
Aug 24, 20262.442.602.412.572.574.90%1,854,100
Aug 21, 20262.392.472.322.452.452.94%1,425,000
Aug 20, 20262.222.412.212.382.387.21%2,284,300
Aug 19, 20262.122.222.102.222.224.72%1,313,500
Aug 18, 20261.972.151.972.122.128.16%2,285,200
Aug 17, 20261.952.031.881.961.960.51%1,844,700
Aug 14, 20262.002.011.921.951.95-2.50%1,036,900
Aug 13, 20262.012.061.992.002.00-0.99%608,700
Aug 12, 20262.002.031.972.022.021.51%607,900
Aug 11, 20262.022.041.971.991.99-0.50%716,000
Aug 10, 20262.042.092.002.002.00-1.48%755,900
Aug 7, 20262.012.031.992.032.031.50%676,500
Aug 6, 20262.002.011.952.002.00-982,400
Aug 5, 20262.002.041.992.002.00-684,300
Aug 4, 20262.032.062.002.002.00-1.48%742,100
Aug 3, 20262.042.082.012.032.03-0.98%572,200
Jul 31, 20262.032.051.992.052.051.49%844,500
Jul 30, 20261.992.031.972.022.021.51%657,900
Jul 29, 20262.012.011.971.991.990.51%739,200
Jul 28, 20262.012.041.981.981.98-1.00%983,400
Jul 27, 20261.992.021.982.002.000.50%1,096,000
Jul 24, 20262.022.101.971.991.99-2.07%1,500,100
Jul 23, 20262.052.112.042.042.03-0.97%915,700
Jul 22, 20262.042.112.012.062.051.98%1,096,800
Jul 21, 20261.992.031.992.022.010.50%870,100
Jul 20, 20262.032.051.992.012.00-0.50%459,900
Jul 17, 20262.042.051.972.022.01-1,426,900
Jul 16, 20262.032.062.022.022.01-0.49%925,900