Jalles Machado S.A. (JALL3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.533333333333 | 7.5 | 7.83 | 7.42 | 338240 | 7.67979009 | CS |
| 4 | 0.71 | 10.5185185185 | 6.75 | 7.89 | 6.3 | 777940 | 7.29338979 | CS |
| 12 | 0.37 | 5.21861777151 | 7.09 | 7.89 | 6.3 | 620993 | 7.02987334 | CS |
| 26 | -0.03 | -0.400534045394 | 7.49 | 8 | 6.3 | 610688 | 7.27009419 | CS |
| 52 | -0.94 | -11.1904761905 | 8.4 | 9.32 | 6.3 | 769647 | 7.82255925 | CS |
| 156 | -2.35 | -23.9551478084 | 9.81 | 11.46 | 6.3 | 765490 | 8.29655143 | CS |
| 260 | -2.14 | -22.2916666667 | 9.6 | 11.46 | 6.3 | 802451 | 8.39928565 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338200 | 7.46 | -0.14 | -1.84 | 7.59 | 7.62 | 7.42 | 358700 |
| 1721251800 | 7.6 | -0.08 | -1.04 | 7.61 | 7.71 | 7.57 | 319400 |
| 1721165340 | 7.68 | -0.03 | -0.39 | 7.71 | 7.76 | 7.64 | 163100 |
| 1721079000 | 7.71 | -0.02 | -0.26 | 7.7 | 7.82 | 7.69 | 391400 |
| 1720819800 | 7.73 | 0.05 | 0.65 | 7.71 | 7.83 | 7.71 | 269100 |
| 1720733400 | 7.68 | 0.14 | 1.86 | 7.5 | 7.8 | 7.5 | 548200 |
| 1720647000 | 7.54 | -0.08 | -1.05 | 7.57 | 7.65 | 7.5 | 596300 |
| 1720560540 | 7.62 | -0.21 | -2.68 | 7.73 | 7.81 | 7.59 | 350300 |
| 1720474200 | 7.83 | -0.05 | -0.63 | 7.75 | 7.85 | 7.74 | 436000 |
| 1720215000 | 7.88 | 0.28 | 3.68 | 7.51 | 7.89 | 7.51 | 817100 |
| 1720128540 | 7.6 | 0.09 | 1.20 | 7.63 | 7.74 | 7.5 | 650800 |
| 1720042200 | 7.51 | -0.15 | -1.96 | 7.65 | 7.71 | 7.42 | 855400 |
| 1719955800 | 7.66 | 0.18 | 2.41 | 7.48 | 7.8 | 7.48 | 2355900 |
| 1719869400 | 7.48 | 0.67 | 9.84 | 6.94 | 7.48 | 6.87 | 2532100 |
| 1719610200 | 6.81 | 0.02 | 0.29 | 6.8 | 6.89 | 6.72 | 511600 |
| 1719523800 | 6.79 | 0.07 | 1.04 | 6.69 | 6.89 | 6.68 | 516500 |
| 1719437400 | 6.72 | 0.02 | 0.30 | 6.72 | 6.76 | 6.61 | 556300 |
| 1719351000 | 6.7 | -0.01 | -0.15 | 6.71 | 6.74 | 6.66 | 357800 |
| 1719264600 | 6.71 | -0.13 | -1.90 | 6.75 | 6.84 | 6.67 | 429500 |
| 1719005400 | 6.84 | 0.46 | 7.21 | 6.38 | 6.87 | 6.38 | 1283800 |
| 1718918940 | 6.38 | -0.35 | -5.20 | 6.75 | 6.88 | 6.3 | 1618200 |
| 1718832540 | 6.73 | 0.08 | 1.20 | 6.65 | 6.73 | 6.6 | 266900 |
| 1718746200 | 6.65 | 0.13 | 1.99 | 6.5199999 | 6.74 | 6.5199999 | 416000 |
| 1718659800 | 6.5199999 | -0.03 | -0.46 | 6.55 | 6.57 | 6.48 | 394700 |
| 1718400600 | 6.55 | 0 | 0.00 | 6.5 | 6.63 | 6.48 | 383400 |
| 1718314200 | 6.55 | -0.06 | -0.91 | 6.6 | 6.61 | 6.5 | 353600 |
| 1718227800 | 6.61 | -0.13 | -1.93 | 6.71 | 6.79 | 6.51 | 616900 |
| 1718141400 | 6.74 | 0.08 | 1.20 | 6.7 | 6.74 | 6.65 | 256900 |
| 1718055000 | 6.66 | 0.13 | 1.99 | 6.53 | 6.72 | 6.48 | 638000 |
| 1717795800 | 6.53 | -0.09 | -1.36 | 6.58 | 6.63 | 6.5 | 376500 |
| 1717709400 | 6.62 | 0.11 | 1.69 | 6.51 | 6.67 | 6.48 | 531600 |
| 1717622940 | 6.51 | 0.04 | 0.62 | 6.5 | 6.64 | 6.41 | 1064000 |
| 1717536600 | 6.47 | -0.27 | -4.01 | 6.74 | 6.76 | 6.47 | 1420500 |
| 1717450200 | 6.74 | -0.02 | -0.30 | 6.78 | 6.82 | 6.71 | 705200 |
| 1717191000 | 6.76 | -0.07 | -1.02 | 6.84 | 6.86 | 6.76 | 590700 |
| 1717018140 | 6.83 | -0.02 | -0.29 | 6.85 | 6.9 | 6.78 | 383400 |
| 1716931740 | 6.85 | -0.02 | -0.29 | 6.87 | 6.95 | 6.82 | 457400 |
| 1716845340 | 6.87 | -0.03 | -0.43 | 6.9 | 6.92 | 6.8 | 331600 |
| 1716586200 | 6.9 | 0.04 | 0.58 | 6.88 | 6.95 | 6.83 | 406600 |
| 1716499800 | 6.86 | 0.08 | 1.18 | 6.79 | 6.91 | 6.75 | 825400 |
| 1716413340 | 6.78 | -0.05 | -0.73 | 6.85 | 6.86 | 6.78 | 512200 |
| 1716327000 | 6.83 | -0.1 | -1.44 | 6.93 | 6.93 | 6.81 | 782500 |
| 1716240600 | 6.93 | 0.02 | 0.29 | 6.92 | 6.95 | 6.89 | 430600 |
| 1715981400 | 6.91 | 0 | 0.00 | 6.92 | 6.93 | 6.84 | 442600 |
| 1715895000 | 6.91 | -0.05 | -0.72 | 6.93 | 6.99 | 6.86 | 470000 |
| 1715808600 | 6.96 | 0.04 | 0.58 | 6.92 | 6.99 | 6.88 | 945000 |
| 1715722200 | 6.92 | -0.06 | -0.86 | 7 | 7 | 6.91 | 419700 |
| 1715635800 | 6.98 | 0.02 | 0.29 | 7.01 | 7.03 | 6.95 | 393100 |
| 1715376600 | 6.96 | -0.05 | -0.71 | 7.04 | 7.07 | 6.9 | 593600 |
| 1715290140 | 7.01 | -0.08 | -1.13 | 7.1 | 7.1 | 7 | 404000 |
| 1715203800 | 7.09 | 0.02 | 0.28 | 7.07 | 7.1 | 7 | 460200 |
| 1715117400 | 7.07 | -0.01 | -0.14 | 7.11 | 7.11 | 7.02 | 534200 |
| 1715031000 | 7.08 | -0.05 | -0.70 | 7.18 | 7.18 | 7.02 | 823800 |
| 1714771800 | 7.13 | 0.03 | 0.42 | 7.09 | 7.28 | 7.09 | 795300 |
| 1714685400 | 7.1 | 0 | 0.00 | 7.19 | 7.19 | 7.04 | 385600 |
| 1714512600 | 7.1 | -0.13 | -1.80 | 7.25 | 7.28 | 7.05 | 337700 |
| 1714426200 | 7.23 | 0.03 | 0.42 | 7.2 | 7.24 | 7.1 | 502700 |
| 1714167000 | 7.2 | 0.11 | 1.55 | 7.15 | 7.23 | 7.1 | 308500 |
| 1714080540 | 7.09 | 0 | 0.00 | 7.09 | 7.14 | 7.03 | 498200 |
| 1713994200 | 7.09 | -0.06 | -0.84 | 7.16 | 7.19 | 7.08 | 397000 |
| 1713907800 | 7.15 | -0.02 | -0.28 | 7.2 | 7.2 | 7.1 | 345200 |
| 1713821340 | 7.17 | -0.01 | -0.14 | 7.18 | 7.31 | 7.13 | 374100 |
| 1713562200 | 7.18 | 0 | 0.00 | 7.18 | 7.22 | 7.14 | 998000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
