Jalles Machado SA JALL3
BMFBOVESPA · Brazil · Process Industries
BRL 2.45+0.09 (+3.81%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 2.45 | +3.81% | BRL 2.36 | BRL 2.47 | BRL 2.35 | 616.30K |
| 2026-09-30 | BRL 2.36 | +1.72% | BRL 2.32 | BRL 2.44 | BRL 2.30 | 1.01M |
| 2026-09-29 | BRL 2.32 | -0.85% | BRL 2.36 | BRL 2.36 | BRL 2.28 | 773.70K |
| 2026-09-28 | BRL 2.34 | 0.00% | BRL 2.34 | BRL 2.44 | BRL 2.31 | 1.14M |
| 2026-09-25 | BRL 2.34 | +3.54% | BRL 2.27 | BRL 2.35 | BRL 2.26 | 992.20K |
| 2026-09-24 | BRL 2.26 | -1.74% | BRL 2.29 | BRL 2.33 | BRL 2.25 | 624.00K |
| 2026-09-23 | BRL 2.30 | +1.77% | BRL 2.26 | BRL 2.32 | BRL 2.25 | 789.60K |
| 2026-09-22 | BRL 2.26 | -1.74% | BRL 2.30 | BRL 2.30 | BRL 2.24 | 780.70K |
| 2026-09-21 | BRL 2.30 | +2.68% | BRL 2.26 | BRL 2.33 | BRL 2.25 | 642.70K |
| 2026-09-18 | BRL 2.24 | -0.88% | BRL 2.27 | BRL 2.28 | BRL 2.22 | 556.30K |
| 2026-09-17 | BRL 2.26 | -1.74% | BRL 2.35 | BRL 2.35 | BRL 2.24 | 1.33M |
| 2026-09-16 | BRL 2.30 | -3.36% | BRL 2.40 | BRL 2.42 | BRL 2.30 | 1.21M |
| 2026-09-15 | BRL 2.38 | -2.06% | BRL 2.43 | BRL 2.46 | BRL 2.37 | 588.50K |
| 2026-09-14 | BRL 2.43 | -2.41% | BRL 2.50 | BRL 2.50 | BRL 2.42 | 974.10K |
| 2026-09-11 | BRL 2.49 | -5.32% | BRL 2.57 | BRL 2.61 | BRL 2.48 | 1.15M |
| 2026-09-10 | BRL 2.63 | +3.95% | BRL 2.54 | BRL 2.64 | BRL 2.52 | 1.11M |
| 2026-09-09 | BRL 2.53 | -1.17% | BRL 2.56 | BRL 2.65 | BRL 2.53 | 1.16M |
| 2026-09-08 | BRL 2.56 | -3.76% | BRL 2.69 | BRL 2.71 | BRL 2.56 | 989.80K |
| 2026-09-04 | BRL 2.66 | +0.38% | BRL 2.61 | BRL 2.70 | BRL 2.55 | 1.73M |
| 2026-09-03 | BRL 2.65 | -1.85% | BRL 2.63 | BRL 2.68 | BRL 2.49 | 1.86M |
| 2026-09-02 | BRL 2.70 | -1.46% | BRL 2.74 | BRL 2.77 | BRL 2.62 | 1.18M |
| 2026-09-01 | BRL 2.74 | +3.79% | BRL 2.65 | BRL 2.79 | BRL 2.54 | 1.93M |
| 2026-08-31 | BRL 2.64 | +6.02% | BRL 2.48 | BRL 2.67 | BRL 2.48 | 1.21M |
| 2026-08-28 | BRL 2.49 | -4.96% | BRL 2.59 | BRL 2.63 | BRL 2.49 | 813.90K |
| 2026-08-27 | BRL 2.62 | +2.34% | BRL 2.56 | BRL 2.65 | BRL 2.55 | 833.10K |
| 2026-08-26 | BRL 2.56 | +5.35% | BRL 2.45 | BRL 2.56 | BRL 2.43 | 956.20K |
| 2026-08-25 | BRL 2.43 | -5.45% | BRL 2.54 | BRL 2.56 | BRL 2.41 | 1.04M |
| 2026-08-24 | BRL 2.57 | +4.90% | BRL 2.44 | BRL 2.60 | BRL 2.41 | 1.86M |
| 2026-08-21 | BRL 2.45 | +2.94% | BRL 2.39 | BRL 2.47 | BRL 2.32 | 1.43M |
| 2026-08-20 | BRL 2.38 | +7.21% | BRL 2.22 | BRL 2.41 | BRL 2.21 | 2.28M |
| 2026-08-19 | BRL 2.22 | +4.72% | BRL 2.12 | BRL 2.22 | BRL 2.10 | 1.31M |
| 2026-08-18 | BRL 2.12 | +8.16% | BRL 1.97 | BRL 2.15 | BRL 1.97 | 2.29M |
| 2026-08-17 | BRL 1.96 | +0.51% | BRL 1.95 | BRL 2.03 | BRL 1.88 | 1.84M |
| 2026-08-14 | BRL 1.95 | -2.50% | BRL 2.00 | BRL 2.01 | BRL 1.92 | 1.04M |
| 2026-08-13 | BRL 2.00 | -0.99% | BRL 2.01 | BRL 2.06 | BRL 1.99 | 608.70K |
| 2026-08-12 | BRL 2.02 | +1.51% | BRL 2.00 | BRL 2.03 | BRL 1.97 | 615.40K |
| 2026-08-11 | BRL 1.99 | -0.50% | BRL 2.02 | BRL 2.04 | BRL 1.97 | 755.80K |
| 2026-08-10 | BRL 2.00 | -1.48% | BRL 2.04 | BRL 2.09 | BRL 2.00 | 761.60K |
| 2026-08-07 | BRL 2.03 | +1.50% | BRL 2.01 | BRL 2.03 | BRL 1.99 | 676.50K |
| 2026-08-06 | BRL 2.00 | 0.00% | BRL 2.00 | BRL 2.01 | BRL 1.95 | 988.60K |
| 2026-08-05 | BRL 2.00 | 0.00% | BRL 2.00 | BRL 2.04 | BRL 1.99 | 687.10K |
| 2026-08-04 | BRL 2.00 | -1.48% | BRL 2.03 | BRL 2.06 | BRL 2.00 | 751.30K |
| 2026-08-03 | BRL 2.03 | -0.98% | BRL 2.04 | BRL 2.08 | BRL 2.01 | 572.20K |
| 2026-07-31 | BRL 2.05 | +1.49% | BRL 2.03 | BRL 2.05 | BRL 1.99 | 845.50K |
| 2026-07-30 | BRL 2.02 | +1.51% | BRL 1.99 | BRL 2.03 | BRL 1.97 | 659.10K |
| 2026-07-29 | BRL 1.99 | +0.51% | BRL 2.01 | BRL 2.01 | BRL 1.97 | 740.30K |
| 2026-07-28 | BRL 1.98 | -1.00% | BRL 2.01 | BRL 2.04 | BRL 1.98 | 986.10K |
| 2026-07-27 | BRL 2.00 | +0.50% | BRL 1.99 | BRL 2.02 | BRL 1.98 | 1.13M |
| 2026-07-24 | BRL 1.99 | -2.45% | BRL 2.02 | BRL 2.10 | BRL 1.97 | 1.50M |
| 2026-07-23 | BRL 2.04 | -0.97% | BRL 2.05 | BRL 2.11 | BRL 2.04 | 920.30K |
| 2026-07-22 | BRL 2.06 | +1.98% | BRL 2.04 | BRL 2.11 | BRL 2.01 | 1.10M |
| 2026-07-21 | BRL 2.02 | +0.50% | BRL 1.99 | BRL 2.03 | BRL 1.99 | 870.30K |
| 2026-07-20 | BRL 2.01 | -0.50% | BRL 2.03 | BRL 2.05 | BRL 1.99 | 463.00K |
| 2026-07-17 | BRL 2.02 | 0.00% | BRL 2.04 | BRL 2.05 | BRL 1.97 | 1.43M |
| 2026-07-16 | BRL 2.02 | -0.49% | BRL 2.03 | BRL 2.06 | BRL 2.02 | 927.50K |
| 2026-07-15 | BRL 2.03 | -5.58% | BRL 2.17 | BRL 2.17 | BRL 2.03 | 1.14M |
| 2026-07-14 | BRL 2.15 | +5.39% | BRL 2.07 | BRL 2.15 | BRL 2.06 | 991.30K |
| 2026-07-13 | BRL 2.04 | -0.97% | BRL 2.08 | BRL 2.10 | BRL 2.04 | 738.30K |
| 2026-07-10 | BRL 2.06 | +0.98% | BRL 2.04 | BRL 2.10 | BRL 2.04 | 1.27M |
| 2026-07-09 | BRL 2.04 | +3.55% | BRL 2.00 | BRL 2.06 | BRL 2.00 | 1.43M |
| 2026-07-08 | BRL 1.97 | -0.51% | BRL 1.98 | BRL 2.03 | BRL 1.96 | 1.50M |
| 2026-07-07 | BRL 1.98 | -0.50% | BRL 2.01 | BRL 2.04 | BRL 1.97 | 2.57M |
| 2026-07-06 | BRL 1.99 | -7.44% | BRL 2.15 | BRL 2.15 | BRL 1.99 | 3.77M |
| 2026-07-03 | BRL 2.15 | 0.00% | BRL 2.17 | BRL 2.18 | BRL 2.12 | 1.14M |
| 2026-07-02 | BRL 2.15 | -2.27% | BRL 2.21 | BRL 2.25 | BRL 2.15 | 1.40M |
| 2026-07-01 | BRL 2.20 | -0.45% | BRL 2.21 | BRL 2.26 | BRL 2.17 | 1.07M |
| 2026-06-30 | BRL 2.21 | +0.45% | BRL 2.23 | BRL 2.27 | BRL 2.19 | 1.02M |
| 2026-06-29 | BRL 2.20 | +3.29% | BRL 2.16 | BRL 2.24 | BRL 2.15 | 1.13M |
| 2026-06-26 | BRL 2.13 | -0.47% | BRL 2.18 | BRL 2.18 | BRL 2.10 | 2.08M |
| 2026-06-25 | BRL 2.14 | -1.38% | BRL 2.17 | BRL 2.21 | BRL 2.14 | 1.24M |
| 2026-06-24 | BRL 2.17 | -1.81% | BRL 2.21 | BRL 2.24 | BRL 2.17 | 1.43M |
| 2026-06-23 | BRL 2.21 | +0.45% | BRL 2.19 | BRL 2.25 | BRL 2.18 | 710.50K |
| 2026-06-22 | BRL 2.20 | -0.45% | BRL 2.22 | BRL 2.25 | BRL 2.18 | 738.90K |
| 2026-06-19 | BRL 2.21 | +1.84% | BRL 2.17 | BRL 2.26 | BRL 2.15 | 806.20K |
| 2026-06-18 | BRL 2.17 | +0.93% | BRL 2.17 | BRL 2.21 | BRL 2.08 | 2.27M |
| 2026-06-17 | BRL 2.15 | -9.66% | BRL 2.35 | BRL 2.38 | BRL 2.15 | 5.30M |
| 2026-06-16 | BRL 2.38 | -1.65% | BRL 2.42 | BRL 2.44 | BRL 2.37 | 677.00K |
| 2026-06-15 | BRL 2.42 | +1.68% | BRL 2.40 | BRL 2.47 | BRL 2.40 | 656.60K |
| 2026-06-12 | BRL 2.38 | +1.28% | BRL 2.35 | BRL 2.39 | BRL 2.33 | 819.60K |
| 2026-06-11 | BRL 2.35 | +0.86% | BRL 2.34 | BRL 2.37 | BRL 2.28 | 1.11M |
| 2026-06-10 | BRL 2.33 | -3.32% | BRL 2.43 | BRL 2.43 | BRL 2.33 | 1.33M |
| 2026-06-09 | BRL 2.41 | 0.00% | BRL 2.45 | BRL 2.47 | BRL 2.40 | 472.20K |
| 2026-06-08 | BRL 2.41 | -0.41% | BRL 2.43 | BRL 2.46 | BRL 2.41 | 785.40K |
| 2026-06-05 | BRL 2.42 | -5.10% | BRL 2.54 | BRL 2.56 | BRL 2.42 | 1.51M |
| 2026-06-03 | BRL 2.55 | -6.25% | BRL 2.66 | BRL 2.67 | BRL 2.55 | 1.49M |
| 2026-06-02 | BRL 2.72 | +3.82% | BRL 2.59 | BRL 2.72 | BRL 2.57 | 857.00K |
| 2026-06-01 | BRL 2.62 | +0.77% | BRL 2.66 | BRL 2.66 | BRL 2.60 | 618.90K |
| 2026-05-29 | BRL 2.60 | -1.89% | BRL 2.70 | BRL 2.70 | BRL 2.59 | 1.12M |
| 2026-05-28 | BRL 2.65 | -0.38% | BRL 2.69 | BRL 2.74 | BRL 2.65 | 994.70K |
| 2026-05-27 | BRL 2.66 | -3.62% | BRL 2.76 | BRL 2.79 | BRL 2.66 | 1.58M |