Jalles Machado S.A. (JALL3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -2.83224400871 | 4.59 | 4.62 | 4.41 | 934300 | 4.52160998 | CS |
| 4 | 0.01 | 0.224719101124 | 4.45 | 4.8 | 4.34 | 678805 | 4.5533745 | CS |
| 12 | -0.64 | -12.5490196078 | 5.1 | 5.42 | 4.34 | 723874 | 4.7729424 | CS |
| 26 | -2.54 | -36.2857142857 | 7 | 7.07 | 4.34 | 696375 | 5.57149151 | CS |
| 52 | -2.74 | -38.0555555556 | 7.2 | 8 | 4.34 | 653181 | 6.33248964 | CS |
| 156 | -5.6 | -55.6660039761 | 10.06 | 11.46 | 4.34 | 761483 | 7.60873351 | CS |
| 260 | -5.14 | -53.5416666667 | 9.6 | 11.46 | 4.34 | 786368 | 8.07139504 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739309400 | 4.6 | 0.1 | 2.22 | 4.42 | 4.61 | 4.42 | 1040200 |
| 1739222940 | 4.5 | 0.08 | 1.81 | 4.45 | 4.59 | 4.42 | 740400 |
| 1738963800 | 4.42 | -0.19 | -4.12 | 4.54 | 4.6 | 4.42 | 1097200 |
| 1738877340 | 4.61 | 0.1 | 2.22 | 4.51 | 4.62 | 4.49 | 667700 |
| 1738790940 | 4.51 | -0.02 | -0.44 | 4.59 | 4.59 | 4.41 | 1126000 |
| 1738704600 | 4.53 | -0.06 | -1.31 | 4.59 | 4.64 | 4.48 | 682400 |
| 1738618200 | 4.59 | -0.02 | -0.43 | 4.73 | 4.73 | 4.49 | 578000 |
| 1738358940 | 4.61 | -0.13 | -2.74 | 4.74 | 4.8 | 4.59 | 791300 |
| 1738272540 | 4.74 | 0.23 | 5.10 | 4.51 | 4.74 | 4.49 | 494300 |
| 1738186200 | 4.51 | -0.01 | -0.22 | 4.5199999 | 4.55 | 4.45 | 697700 |
| 1738099740 | 4.5199999 | -0.12 | -2.59 | 4.68 | 4.68 | 4.5 | 697200 |
| 1738013340 | 4.64 | 0.11 | 2.43 | 4.53 | 4.7 | 4.34 | 958000 |
| 1737754200 | 4.53 | 0.05 | 1.12 | 4.53 | 4.59 | 4.45 | 555700 |
| 1737667740 | 4.48 | -0.12 | -2.61 | 4.5599999 | 4.59 | 4.46 | 594000 |
| 1737581400 | 4.6 | -0.01 | -0.22 | 4.58 | 4.65 | 4.55 | 524800 |
| 1737495000 | 4.61 | 0.02 | 0.44 | 4.6 | 4.68 | 4.53 | 236100 |
| 1737408600 | 4.59 | -0.01 | -0.22 | 4.65 | 4.65 | 4.53 | 351600 |
| 1737149400 | 4.6 | 0.08 | 1.77 | 4.55 | 4.62 | 4.49 | 377700 |
| 1737062940 | 4.5199999 | -0.04 | -0.88 | 4.5599999 | 4.61 | 4.48 | 466400 |
| 1736976540 | 4.5599999 | 0.12 | 2.70 | 4.45 | 4.6 | 4.4 | 745400 |
| 1736890140 | 4.44 | -0.01 | -0.22 | 4.5199999 | 4.5199999 | 4.38 | 663300 |
| 1736803740 | 4.45 | -0.01 | -0.22 | 4.59 | 4.59 | 4.42 | 501700 |
| 1736544540 | 4.46 | -0.14 | -3.04 | 4.61 | 4.61 | 4.45 | 500100 |
| 1736458140 | 4.6 | -0.04 | -0.86 | 4.59 | 4.67 | 4.54 | 375800 |
| 1736371740 | 4.64 | 0.09 | 1.98 | 4.63 | 4.65 | 4.51 | 578800 |
| 1736285400 | 4.55 | -0.1 | -2.15 | 4.65 | 4.75 | 4.4 | 1567800 |
| 1736198940 | 4.65 | 0.13 | 2.88 | 4.51 | 4.67 | 4.51 | 737500 |
| 1735939740 | 4.5199999 | -0.04 | -0.88 | 4.6 | 4.62 | 4.5199999 | 608200 |
| 1735853400 | 4.5599999 | -0.08 | -1.72 | 4.65 | 4.67 | 4.51 | 573500 |
| 1735594200 | 4.64 | 0.09 | 1.98 | 4.55 | 4.66 | 4.5199999 | 547900 |
| 1735334940 | 4.55 | -0.02 | -0.44 | 4.59 | 4.61 | 4.51 | 585600 |
| 1735248540 | 4.57 | -0.07 | -1.51 | 4.69 | 4.69 | 4.57 | 532700 |
| 1734989340 | 4.64 | -0.02 | -0.43 | 4.7 | 4.75 | 4.63 | 588000 |
| 1734730200 | 4.66 | -0.08 | -1.69 | 4.8 | 4.8 | 4.66 | 701100 |
| 1734643800 | 4.74 | 0.04 | 0.85 | 4.69 | 4.76 | 4.66 | 529500 |
| 1734557400 | 4.7 | -0.1 | -2.08 | 4.8 | 4.82 | 4.66 | 801000 |
| 1734470940 | 4.8 | 0 | 0.00 | 4.8099999 | 4.86 | 4.7699999 | 433100 |
| 1734384540 | 4.8 | -0.03 | -0.62 | 4.87 | 4.97 | 4.8 | 443700 |
| 1734125340 | 4.83 | -0.01 | -0.21 | 4.94 | 4.94 | 4.82 | 744800 |
| 1734039000 | 4.84 | -0.29 | -5.65 | 5.14 | 5.14 | 4.82 | 811600 |
| 1733952540 | 5.13 | 0.17 | 3.43 | 4.91 | 5.17 | 4.9 | 733900 |
| 1733866140 | 4.96 | 0.1 | 2.06 | 4.89 | 4.97 | 4.86 | 602200 |
| 1733779740 | 4.86 | -0.07 | -1.42 | 4.84 | 4.96 | 4.8 | 559000 |
| 1733520600 | 4.93 | -0.11 | -2.18 | 5.04 | 5.04 | 4.89 | 787000 |
| 1733434200 | 5.04 | -0.02 | -0.40 | 5.11 | 5.13 | 5.04 | 528700 |
| 1733347800 | 5.0599999 | -0.05 | -0.98 | 5.11 | 5.18 | 5.0599999 | 441300 |
| 1733261340 | 5.11 | -0.03 | -0.58 | 5.11 | 5.21 | 5.07 | 690500 |
| 1733174940 | 5.14 | -0.03 | -0.58 | 5.23 | 5.23 | 5.12 | 348100 |
| 1732915740 | 5.17 | 0.15 | 2.99 | 5 | 5.21 | 4.98 | 1168600 |
| 1732829400 | 5.0199999 | -0.23 | -4.38 | 5.24 | 5.24 | 5 | 685800 |
| 1732743000 | 5.25 | -0.07 | -1.32 | 5.38 | 5.38 | 5.22 | 623000 |
| 1732656600 | 5.32 | 0.12 | 2.31 | 5.2699999 | 5.42 | 5.2 | 790100 |
| 1732570140 | 5.2 | -0.02 | -0.38 | 5.37 | 5.37 | 5.18 | 3759600 |
| 1732310940 | 5.22 | 0.23 | 4.61 | 4.99 | 5.22 | 4.99 | 660000 |
| 1732224600 | 4.99 | -0.11 | -2.16 | 5.1 | 5.1 | 4.99 | 988400 |
| 1732051800 | 5.1 | -0.07 | -1.35 | 5.14 | 5.21 | 5.1 | 1106200 |
| 1731965340 | 5.17 | -0.1 | -1.90 | 5.2699999 | 5.32 | 5.12 | 1451900 |
| 1731619800 | 5.2699999 | 0 | 0.00 | 5.2699999 | 5.37 | 5.24 | 804200 |
| 1731533400 | 5.2699999 | -0.35 | -6.23 | 5.71 | 5.84 | 5.17 | 2905700 |
| 1731446940 | 5.62 | -0.23 | -3.93 | 5.9 | 5.9 | 5.5599999 | 1737800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
