Skip to main content
Jalles Machado S/A (BVMF:JALL3)
Brazil flag Brazil · Delayed Price · Currency is BRL
2.980
-0.030 (-1.00%)
At close: Dec 5, 2025

Jalles Machado S/A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.023.123.003.02-0.33%1,216,800
Dec 4, 20253.063.123.013.013.01-0.66%938,100
Dec 3, 20252.963.052.903.033.034.48%1,694,900
Dec 2, 20252.882.922.832.902.900.69%811,600
Dec 1, 20252.932.962.842.882.88-1.71%550,200
Nov 28, 20252.972.972.922.932.93-0.68%869,100
Nov 27, 20252.962.972.872.952.950.68%611,200
Nov 26, 20252.912.982.832.932.932.45%945,000
Nov 25, 20252.942.942.822.862.86-1.72%862,000
Nov 24, 20253.023.052.882.912.91-4.90%872,200
Nov 21, 20252.993.062.843.063.063.03%1,029,800
Nov 19, 20252.842.972.812.972.974.58%1,042,800
Nov 18, 20252.822.882.802.842.840.35%302,700
Nov 17, 20252.932.932.812.832.83-1.74%911,600
Nov 14, 20252.822.992.792.882.882.13%1,054,000
Nov 13, 20253.083.082.822.822.82-7.84%1,336,700
Nov 12, 20252.873.072.843.063.067.75%1,929,000
Nov 11, 20252.722.862.692.842.845.58%2,028,700
Nov 10, 20252.612.742.612.692.691.51%1,166,800
Nov 7, 20252.632.652.602.652.650.76%507,100
Nov 6, 20252.722.722.622.632.63-3.31%1,184,700
Nov 5, 20252.652.732.622.722.723.03%1,045,100
Nov 4, 20252.702.702.612.642.64-2.22%980,100
Nov 3, 20252.752.752.682.702.70-1.46%1,201,700
Oct 31, 20252.742.762.722.742.740.37%708,400
Oct 30, 20252.722.762.692.732.730.37%727,700
Oct 29, 20252.692.762.672.722.721.12%616,800
Oct 28, 20252.762.762.682.692.69-2.89%701,300
Oct 27, 20252.752.772.712.772.770.73%715,200
Oct 24, 20252.682.782.672.752.753.00%1,993,400
Oct 23, 20252.622.692.612.672.672.30%852,100
Oct 22, 20252.692.692.572.612.61-2.61%1,034,800
Oct 21, 20252.652.762.632.682.680.37%1,859,000
Oct 20, 20252.602.702.582.672.672.69%1,381,700
Oct 17, 20252.602.652.572.602.60-1.89%833,500
Oct 16, 20252.562.712.542.652.653.92%2,222,000
Oct 15, 20252.592.602.532.552.55-1.54%1,636,700
Oct 14, 20252.582.602.552.592.59-0.38%1,507,600
Oct 13, 20252.622.662.572.602.60-1.14%1,521,700
Oct 10, 20252.622.682.582.632.63-0.38%1,525,200
Oct 9, 20252.652.662.552.642.64-0.75%2,098,000
Oct 8, 20252.702.702.622.662.66-0.75%1,826,100
Oct 7, 20252.822.822.682.682.68-5.30%1,971,200
Oct 6, 20252.852.872.802.832.83-0.35%1,214,700
Oct 3, 20252.752.842.722.842.843.27%1,058,800
Oct 2, 20252.772.792.702.752.75-0.72%1,314,900
Oct 1, 20252.752.782.722.772.771.09%1,005,400
Sep 30, 20252.772.802.732.742.74-1.44%1,163,900
Sep 29, 20252.822.842.762.782.78-1.07%645,900
Sep 26, 20252.822.822.772.812.810.72%594,000
Sep 25, 20252.832.832.752.792.79-1.76%1,181,900
Sep 24, 20252.812.842.782.842.841.43%646,500
Sep 23, 20252.772.842.772.802.801.08%463,300
Sep 22, 20252.812.812.752.772.77-2.46%879,300
Sep 19, 20252.872.882.812.842.84-0.70%1,200,700
Sep 18, 20252.892.892.812.862.86-0.69%1,194,600
Sep 17, 20252.872.922.862.882.88-1,745,000
Sep 16, 20252.922.922.842.882.88-0.35%1,452,700
Sep 15, 20252.922.952.872.892.89-1.03%675,200
Sep 12, 20252.982.982.912.922.92-2.34%665,900
Sep 11, 20252.892.992.882.992.993.82%631,700
Sep 10, 20252.912.922.882.882.88-0.35%358,400
Sep 9, 20252.932.942.882.892.89-561,100
Sep 8, 20253.003.002.872.892.89-3.02%1,105,100
Sep 5, 20252.952.992.882.982.982.05%1,227,300
Sep 4, 20252.952.962.872.922.920.69%1,046,300
Sep 3, 20252.892.932.832.902.901.40%871,700
Sep 2, 20252.932.932.852.862.86-2.05%647,300
Sep 1, 20252.993.042.922.922.92-1.68%679,000
Aug 29, 20253.043.042.932.972.97-1.66%774,100
Aug 28, 20252.943.042.933.023.023.78%941,900
Aug 27, 20252.762.932.752.912.916.20%1,720,300
Aug 26, 20252.792.792.722.742.74-1.08%930,500
Aug 25, 20252.812.892.752.772.77-1.42%1,021,500
Aug 22, 20252.762.822.732.812.812.18%1,273,300
Aug 21, 20252.782.822.722.752.75-1.43%976,300
Aug 20, 20252.822.862.782.792.79-0.36%987,700
Aug 19, 20252.932.932.752.802.80-4.44%1,611,900
Aug 18, 20252.882.992.872.932.932.81%925,400
Aug 15, 20252.892.902.822.852.85-1,194,700
Aug 14, 20253.003.042.852.852.85-6.25%2,035,900
Aug 13, 20253.063.113.023.043.04-0.98%873,900
Aug 12, 20253.143.153.073.073.07-1.29%697,800
Aug 11, 20253.193.193.073.113.11-1.89%825,700
Aug 8, 20253.203.253.163.173.17-1.86%545,400
Aug 7, 20253.263.333.193.233.23-1.22%1,063,100
Aug 6, 20253.253.313.233.273.271.55%757,400
Aug 5, 20253.253.283.223.223.22-0.62%624,100
Aug 4, 20253.283.303.213.243.240.62%845,000
Aug 1, 20253.393.433.203.223.22-5.29%1,938,100
Jul 31, 20253.383.403.353.403.400.29%626,500
Jul 30, 20253.353.423.353.393.390.89%687,700
Jul 29, 20253.423.423.353.363.36-1.75%718,900
Jul 28, 20253.493.493.393.423.42-1.16%941,200
Jul 25, 20253.473.493.423.463.460.58%513,900
Jul 24, 20253.503.573.443.443.44-1.99%809,200
Jul 23, 20253.503.553.473.513.510.29%537,300
Jul 22, 20253.583.613.503.503.50-1.69%476,600
Jul 21, 20253.563.613.533.563.56-0.28%705,500
Jul 18, 20253.713.713.573.573.57-3.51%544,900