Skip to main content
logo
Jalles Machado S/A (BVMF:JALL3)
Brazil flag Brazil · Delayed Price · Currency is BRL
2.700
-0.040 (-1.46%)
Sep 2, 2026, 5:03 PM GMT-3

Jalles Machado S/A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 15, 20262.172.172.032.032.02-5.58%1,119,300
Jul 14, 20262.072.152.062.152.145.39%986,700
Jul 13, 20262.082.102.042.042.03-0.97%730,100
Jul 10, 20262.042.102.042.062.050.98%1,269,000
Jul 9, 20262.002.062.002.042.033.55%1,429,500
Jul 8, 20261.982.031.961.971.96-0.51%1,481,600
Jul 7, 20262.012.041.971.981.97-0.50%2,570,600
Jul 6, 20262.152.151.991.991.98-7.44%3,719,500
Jul 3, 20262.172.182.122.152.14-1,135,100
Jul 2, 20262.212.252.152.152.14-2.27%1,390,800
Jul 1, 20262.212.262.172.202.19-0.45%1,068,000
Jun 30, 20262.232.272.192.212.200.45%1,018,900
Jun 29, 20262.162.242.152.202.193.29%1,124,100
Jun 26, 20262.182.182.102.132.12-0.47%2,078,500
Jun 25, 20262.172.212.142.142.13-1.38%1,226,800