Jalles Machado S/A (JALL3.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 05:07PM BRT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2024 | 0.00 | 0.00 | 0.00 | 6.71 | 6.71 | - |
| Jun 21, 2024 | 6.38 | 6.87 | 6.38 | 6.84 | 6.84 | 1,283,800 |
| Jun 20, 2024 | 6.75 | 6.88 | 6.30 | 6.37 | 6.37 | 1,634,700 |
| Jun 19, 2024 | 6.65 | 6.72 | 6.60 | 6.70 | 6.70 | 270,000 |
| Jun 18, 2024 | 6.52 | 6.74 | 6.52 | 6.69 | 6.69 | 417,100 |
| Jun 17, 2024 | 6.55 | 6.57 | 6.48 | 6.52 | 6.52 | 394,700 |
| Jun 14, 2024 | 6.50 | 6.63 | 6.48 | 6.56 | 6.56 | 383,400 |
| Jun 13, 2024 | 6.60 | 6.61 | 6.50 | 6.55 | 6.55 | 357,300 |
| Jun 12, 2024 | 6.71 | 6.79 | 6.51 | 6.60 | 6.60 | 617,900 |
| Jun 11, 2024 | 6.70 | 6.74 | 6.65 | 6.69 | 6.69 | 267,800 |
| Jun 10, 2024 | 6.53 | 6.72 | 6.48 | 6.66 | 6.66 | 638,000 |
| Jun 07, 2024 | 6.58 | 6.63 | 6.50 | 6.53 | 6.53 | 376,500 |
| Jun 06, 2024 | 6.51 | 6.67 | 6.48 | 6.60 | 6.60 | 535,500 |
| Jun 05, 2024 | 6.50 | 6.64 | 6.41 | 6.54 | 6.54 | 1,067,200 |
| Jun 04, 2024 | 6.74 | 6.76 | 6.47 | 6.47 | 6.47 | 1,458,100 |
| Jun 03, 2024 | 6.78 | 6.82 | 6.71 | 6.76 | 6.76 | 707,800 |
| May 31, 2024 | 6.84 | 6.86 | 6.76 | 6.76 | 6.76 | 590,700 |
| May 29, 2024 | 6.85 | 6.90 | 6.78 | 6.83 | 6.83 | 383,400 |
| May 28, 2024 | 6.87 | 6.95 | 6.82 | 6.85 | 6.85 | 457,800 |
| May 27, 2024 | 6.90 | 6.92 | 6.80 | 6.85 | 6.85 | 331,800 |
| May 24, 2024 | 6.88 | 6.95 | 6.83 | 6.90 | 6.90 | 406,600 |
| May 23, 2024 | 6.79 | 6.91 | 6.75 | 6.88 | 6.88 | 826,400 |
| May 22, 2024 | 6.85 | 6.86 | 6.78 | 6.78 | 6.78 | 514,000 |
| May 21, 2024 | 6.93 | 6.93 | 6.81 | 6.82 | 6.82 | 824,400 |
| May 20, 2024 | 6.92 | 6.95 | 6.89 | 6.91 | 6.91 | 432,000 |
| May 17, 2024 | 6.92 | 6.93 | 6.84 | 6.90 | 6.90 | 442,600 |
| May 16, 2024 | 6.93 | 6.99 | 6.86 | 6.89 | 6.89 | 473,500 |
| May 15, 2024 | 6.92 | 6.99 | 6.88 | 6.93 | 6.93 | 945,100 |
| May 14, 2024 | 7.00 | 7.00 | 6.92 | 6.92 | 6.92 | 434,900 |
| May 13, 2024 | 7.01 | 7.03 | 6.95 | 6.96 | 6.96 | 393,500 |
| May 10, 2024 | 7.04 | 7.07 | 6.90 | 6.96 | 6.96 | 593,600 |
| May 09, 2024 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | 424,000 |
| May 08, 2024 | 7.07 | 7.10 | 7.00 | 7.09 | 7.09 | 462,400 |
| May 07, 2024 | 7.11 | 7.11 | 7.02 | 7.05 | 7.05 | 534,700 |
| May 06, 2024 | 7.18 | 7.18 | 7.02 | 7.08 | 7.08 | 832,700 |
| May 03, 2024 | 7.09 | 7.28 | 7.09 | 7.13 | 7.13 | 796,400 |
| May 02, 2024 | 7.19 | 7.19 | 7.04 | 7.06 | 7.06 | 387,400 |
| Apr 30, 2024 | 7.25 | 7.28 | 7.06 | 7.06 | 7.06 | 342,900 |
| Apr 29, 2024 | 7.20 | 7.24 | 7.10 | 7.23 | 7.23 | 503,100 |
| Apr 26, 2024 | 7.15 | 7.23 | 7.10 | 7.15 | 7.15 | 308,900 |
| Apr 25, 2024 | 7.09 | 7.14 | 7.03 | 7.07 | 7.07 | 499,300 |
| Apr 24, 2024 | 7.16 | 7.19 | 7.08 | 7.10 | 7.10 | 402,900 |
| Apr 23, 2024 | 7.20 | 7.20 | 7.10 | 7.15 | 7.15 | 385,700 |
| Apr 22, 2024 | 7.18 | 7.31 | 7.13 | 7.17 | 7.17 | 374,600 |
| Apr 19, 2024 | 7.18 | 7.22 | 7.14 | 7.18 | 7.18 | 999,000 |
| Apr 18, 2024 | 7.19 | 7.24 | 7.13 | 7.14 | 7.14 | 469,300 |
| Apr 17, 2024 | 7.26 | 7.30 | 7.16 | 7.16 | 7.16 | 584,500 |
| Apr 16, 2024 | 7.29 | 7.35 | 7.18 | 7.23 | 7.23 | 813,300 |
| Apr 15, 2024 | 7.33 | 7.34 | 7.25 | 7.29 | 7.29 | 794,600 |
| Apr 12, 2024 | 7.59 | 7.60 | 7.32 | 7.32 | 7.32 | 1,452,500 |
| Apr 11, 2024 | 7.48 | 7.73 | 7.44 | 7.67 | 7.67 | 634,500 |
| Apr 10, 2024 | 7.60 | 7.61 | 7.36 | 7.53 | 7.53 | 2,587,300 |
| Apr 09, 2024 | 7.59 | 7.69 | 7.58 | 7.65 | 7.65 | 623,000 |
| Apr 08, 2024 | 7.43 | 7.58 | 7.38 | 7.58 | 7.58 | 838,100 |
| Apr 05, 2024 | 7.50 | 7.51 | 7.40 | 7.45 | 7.45 | 520,000 |
| Apr 04, 2024 | 7.47 | 7.62 | 7.45 | 7.50 | 7.50 | 631,200 |
| Apr 03, 2024 | 7.52 | 7.60 | 7.46 | 7.50 | 7.50 | 454,300 |
| Apr 02, 2024 | 7.64 | 7.66 | 7.48 | 7.54 | 7.54 | 524,400 |
| Apr 01, 2024 | 7.90 | 7.95 | 7.64 | 7.64 | 7.64 | 671,500 |
| Mar 28, 2024 | 7.82 | 7.90 | 7.74 | 7.90 | 7.90 | 305,200 |
| Mar 27, 2024 | 7.69 | 7.80 | 7.61 | 7.79 | 7.79 | 591,900 |
| Mar 26, 2024 | 7.65 | 7.79 | 7.58 | 7.63 | 7.63 | 688,600 |
| Mar 25, 2024 | 7.66 | 7.72 | 7.58 | 7.64 | 7.64 | 295,500 |
| Mar 22, 2024 | 7.75 | 7.75 | 7.55 | 7.64 | 7.64 | 456,000 |
| Mar 21, 2024 | 7.79 | 7.94 | 7.74 | 7.81 | 7.81 | 330,600 |
| Mar 20, 2024 | 7.75 | 7.86 | 7.60 | 7.86 | 7.86 | 668,900 |
| Mar 19, 2024 | 7.67 | 7.80 | 7.65 | 7.71 | 7.71 | 396,500 |
| Mar 18, 2024 | 7.74 | 7.80 | 7.52 | 7.68 | 7.68 | 536,700 |
| Mar 15, 2024 | 7.80 | 8.00 | 7.62 | 7.65 | 7.65 | 938,000 |
| Mar 14, 2024 | 7.34 | 7.83 | 7.31 | 7.81 | 7.81 | 1,989,800 |
| Mar 13, 2024 | 7.38 | 7.38 | 7.27 | 7.28 | 7.28 | 444,100 |
| Mar 12, 2024 | 7.39 | 7.44 | 7.33 | 7.34 | 7.34 | 369,200 |
| Mar 11, 2024 | 7.36 | 7.51 | 7.36 | 7.38 | 7.38 | 397,100 |
| Mar 08, 2024 | 7.34 | 7.46 | 7.31 | 7.36 | 7.36 | 265,700 |
| Mar 07, 2024 | 7.33 | 7.43 | 7.33 | 7.34 | 7.34 | 311,000 |
| Mar 06, 2024 | 7.52 | 7.52 | 7.32 | 7.32 | 7.32 | 522,200 |
| Mar 05, 2024 | 7.54 | 7.57 | 7.42 | 7.42 | 7.42 | 340,200 |
| Mar 04, 2024 | 7.50 | 7.62 | 7.45 | 7.50 | 7.50 | 309,700 |
| Mar 01, 2024 | 7.60 | 7.65 | 7.46 | 7.50 | 7.50 | 710,400 |
| Feb 29, 2024 | 7.87 | 7.87 | 7.54 | 7.60 | 7.60 | 761,700 |
| Feb 28, 2024 | 7.68 | 7.87 | 7.62 | 7.84 | 7.84 | 645,600 |
| Feb 27, 2024 | 7.54 | 7.74 | 7.45 | 7.65 | 7.65 | 421,300 |
| Feb 26, 2024 | 7.43 | 7.49 | 7.34 | 7.43 | 7.43 | 289,600 |
| Feb 23, 2024 | 7.60 | 7.60 | 7.40 | 7.41 | 7.41 | 365,500 |
| Feb 22, 2024 | 7.54 | 7.64 | 7.50 | 7.58 | 7.58 | 309,500 |
| Feb 21, 2024 | 7.52 | 7.53 | 7.43 | 7.51 | 7.51 | 272,300 |
| Feb 20, 2024 | 7.42 | 7.55 | 7.34 | 7.52 | 7.52 | 426,000 |
| Feb 19, 2024 | 7.45 | 7.47 | 7.33 | 7.42 | 7.42 | 368,500 |
| Feb 16, 2024 | 7.52 | 7.62 | 7.40 | 7.47 | 7.47 | 454,500 |
| Feb 15, 2024 | 7.27 | 7.54 | 7.22 | 7.52 | 7.52 | 916,100 |
| Feb 14, 2024 | 7.20 | 7.33 | 7.15 | 7.27 | 7.27 | 598,200 |
| Feb 09, 2024 | 7.37 | 7.38 | 7.20 | 7.20 | 7.20 | 1,319,600 |
| Feb 08, 2024 | 7.59 | 7.59 | 7.38 | 7.38 | 7.38 | 489,800 |
| Feb 07, 2024 | 7.39 | 7.62 | 7.35 | 7.59 | 7.59 | 746,700 |
| Feb 06, 2024 | 7.37 | 7.43 | 7.33 | 7.38 | 7.38 | 422,600 |
| Feb 05, 2024 | 7.36 | 7.43 | 7.30 | 7.36 | 7.36 | 538,500 |
| Feb 02, 2024 | 7.33 | 7.40 | 7.27 | 7.35 | 7.35 | 488,700 |
| Feb 01, 2024 | 7.39 | 7.44 | 7.29 | 7.33 | 7.33 | 703,600 |
| Jan 31, 2024 | 7.40 | 7.56 | 7.38 | 7.39 | 7.39 | 616,400 |
| Jan 30, 2024 | 7.49 | 7.49 | 7.39 | 7.39 | 7.39 | 540,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.