Jalles Machado S/A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	2.05	2.09	2.00	2.02	2.02	-0.49%	866,500
Nov 4, 2026	2.08	2.13	2.01	2.03	2.03	-1.46%	1,520,000
Nov 3, 2026	2.10	2.12	2.03	2.06	2.06	-2.37%	636,500
Oct 30, 2026	2.20	2.23	2.11	2.11	2.11	-4.09%	1,419,500
Oct 29, 2026	2.15	2.23	2.06	2.20	2.20	2.80%	2,685,200
Oct 28, 2026	2.33	2.33	2.12	2.14	2.14	-5.73%	2,017,400
Oct 27, 2026	2.47	2.50	2.26	2.27	2.27	-8.10%	2,497,600
Oct 26, 2026	2.50	2.52	2.30	2.47	2.47	-18.48%	2,239,500
Oct 23, 2026	2.95	3.09	2.95	3.03	3.03	2.71%	917,400
Oct 22, 2026	2.95	3.02	2.89	2.95	2.95	-1.01%	762,000
Oct 21, 2026	3.04	3.09	2.95	2.98	2.98	-2.93%	692,000
Oct 20, 2026	3.10	3.12	3.02	3.07	3.07	0.33%	1,050,900
Oct 19, 2026	3.10	3.13	3.04	3.06	3.06	0.33%	529,800
Oct 16, 2026	2.98	3.10	2.98	3.05	3.05	0.33%	843,300
Oct 15, 2026	2.99	3.09	2.94	3.04	3.04	1.00%	1,165,400
Oct 14, 2026	3.11	3.11	2.97	3.01	3.01	-3.53%	1,091,200
Oct 13, 2026	3.03	3.18	2.99	3.12	3.12	3.31%	1,965,100
Oct 9, 2026	2.94	3.10	2.91	3.02	3.02	2.72%	2,238,900
Oct 8, 2026	3.00	3.06	2.92	2.94	2.94	-1.01%	1,393,400
Oct 7, 2026	2.78	3.00	2.76	2.97	2.97	6.07%	1,948,900
Oct 6, 2026	2.79	2.82	2.70	2.80	2.80	4.87%	1,323,900
Oct 5, 2026	2.75	2.84	2.67	2.67	2.67	1.52%	2,429,100
Oct 2, 2026	2.48	2.67	2.44	2.63	2.63	7.35%	1,189,800
Oct 1, 2026	2.36	2.47	2.35	2.45	2.45	3.81%	616,300
Sep 30, 2026	2.32	2.44	2.30	2.36	2.36	1.72%	1,002,100
Sep 29, 2026	2.36	2.36	2.28	2.32	2.32	-0.85%	772,200
Sep 28, 2026	2.34	2.44	2.31	2.34	2.34	-	1,118,700
Sep 25, 2026	2.27	2.35	2.26	2.34	2.34	3.54%	992,200
Sep 24, 2026	2.29	2.33	2.25	2.26	2.26	-1.74%	610,900
Sep 23, 2026	2.26	2.32	2.25	2.30	2.30	1.77%	778,200
Sep 22, 2026	2.30	2.30	2.24	2.26	2.26	-1.74%	758,000
Sep 21, 2026	2.26	2.33	2.25	2.30	2.30	2.68%	642,700
Sep 18, 2026	2.27	2.28	2.22	2.24	2.24	-0.88%	551,700
Sep 17, 2026	2.35	2.35	2.24	2.26	2.26	-1.74%	1,327,800
Sep 16, 2026	2.40	2.42	2.30	2.30	2.30	-3.36%	1,212,100
Sep 15, 2026	2.43	2.46	2.37	2.38	2.38	-2.06%	583,300
Sep 14, 2026	2.50	2.50	2.42	2.43	2.43	-2.41%	966,700
Sep 11, 2026	2.57	2.61	2.48	2.49	2.49	-5.32%	1,141,500
Sep 10, 2026	2.54	2.64	2.52	2.63	2.63	3.95%	1,107,600
Sep 9, 2026	2.56	2.65	2.53	2.53	2.53	-1.17%	1,156,100
Sep 8, 2026	2.69	2.71	2.56	2.56	2.56	-3.76%	987,700
Sep 4, 2026	2.61	2.70	2.55	2.66	2.66	0.38%	1,731,400
Sep 3, 2026	2.63	2.68	2.49	2.65	2.65	-1.85%	1,861,900
Sep 2, 2026	2.74	2.77	2.62	2.70	2.70	-1.46%	1,176,200
Sep 1, 2026	2.65	2.79	2.54	2.74	2.74	3.79%	1,920,000
Aug 31, 2026	2.48	2.67	2.48	2.64	2.64	6.02%	1,209,200
Aug 28, 2026	2.59	2.63	2.49	2.49	2.49	-4.96%	813,900
Aug 27, 2026	2.56	2.65	2.55	2.62	2.62	2.34%	831,500
Aug 26, 2026	2.45	2.56	2.43	2.56	2.56	5.35%	944,000
Aug 25, 2026	2.54	2.56	2.41	2.43	2.43	-5.45%	1,039,100