Jalles Machado SA JALL3
BMFBOVESPA · Brezilya · Proses Endüstrileri
BRL 2,45+0,09 (+%3,81)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |