Skip to main content
logo
Jalles Machado S/A (BVMF:JALL3)
Brazil flag Brazil · Delayed Price · Currency is BRL
2.010
-0.010 (-0.50%)
Jul 20, 2026, 5:03 PM GMT-3

Jalles Machado S/A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20262.032.051.992.01--0.50%395,600
Jul 17, 20262.042.051.972.022.02-1,426,900
Jul 16, 20262.032.062.022.022.02-0.49%925,900
Jul 15, 20262.172.172.032.032.03-5.58%1,119,300
Jul 14, 20262.072.152.062.152.155.39%986,700
Jul 13, 20262.082.102.042.042.04-0.97%730,100
Jul 10, 20262.042.102.042.062.060.98%1,269,000
Jul 9, 20262.002.062.002.042.043.55%1,429,500
Jul 8, 20261.982.031.961.971.97-0.51%1,481,600
Jul 7, 20262.012.041.971.981.98-0.50%2,573,400
Jul 6, 20262.152.151.991.991.99-7.44%3,773,800
Jul 3, 20262.172.182.122.152.15-1,135,100
Jul 2, 20262.212.252.152.152.15-2.27%1,390,800
Jul 1, 20262.212.262.172.202.20-0.45%1,068,000
Jun 30, 20262.232.272.192.212.210.45%1,018,900
Jun 29, 20262.162.242.152.202.203.29%1,124,100
Jun 26, 20262.182.182.102.132.13-0.47%2,078,500
Jun 25, 20262.172.212.142.142.14-1.38%1,226,800
Jun 24, 20262.212.242.172.172.17-1.81%1,425,200
Jun 23, 20262.192.252.182.212.210.45%700,500
Jun 22, 20262.222.252.182.202.20-0.45%738,900
Jun 19, 20262.172.262.152.212.211.84%806,200
Jun 18, 20262.172.212.082.172.170.93%2,266,600
Jun 17, 20262.352.382.152.152.15-9.66%5,252,900
Jun 16, 20262.422.442.372.382.38-1.65%665,100
Jun 15, 20262.402.472.402.422.421.68%656,600
Jun 12, 20262.352.392.332.382.381.28%818,800
Jun 11, 20262.342.372.282.352.350.86%1,102,200
Jun 10, 20262.432.432.332.332.33-3.32%1,317,000
Jun 9, 20262.452.472.402.412.41-471,400
Jun 8, 20262.432.462.412.412.41-0.41%774,900
Jun 5, 20262.542.562.422.422.42-5.10%1,506,500
Jun 3, 20262.662.672.552.552.55-6.25%1,485,700
Jun 2, 20262.592.722.572.722.723.82%857,000
Jun 1, 20262.662.662.602.622.620.77%617,700
May 29, 20262.702.702.592.602.60-1.89%1,118,700
May 28, 20262.692.742.652.652.65-0.38%989,500
May 27, 20262.762.792.662.662.66-3.62%1,573,600
May 26, 20262.802.812.742.762.76-1.08%829,600
May 25, 20262.812.842.782.792.79-0.36%841,300
May 22, 20262.862.882.782.802.80-2.10%710,300
May 21, 20262.912.932.852.862.86-1.38%782,600
May 20, 20262.932.952.892.902.90-700,000
May 19, 20262.993.002.902.902.90-3.01%730,100
May 18, 20262.953.032.952.992.99-746,200
May 15, 20263.083.082.962.992.99-2.92%1,032,900
May 14, 20263.013.162.993.083.081.99%1,531,700
May 13, 20263.073.072.993.023.02-0.33%806,700
May 12, 20262.983.102.933.033.03-734,700
May 11, 20263.113.113.033.033.03-2.57%477,100