Jalles Machado S.A. (JALL3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -3.41151385928 | 4.69 | 4.69 | 4.51 | 555400 | 4.58598908 | CS |
| 4 | -0.58 | -11.3502935421 | 5.11 | 5.17 | 4.51 | 620613 | 4.79953635 | CS |
| 12 | -1.74 | -27.7511961722 | 6.27 | 6.55 | 4.51 | 830913 | 5.44808205 | CS |
| 26 | -2.95 | -39.4385026738 | 7.48 | 7.89 | 4.51 | 680116 | 6.13896331 | CS |
| 52 | -3.32 | -42.2929936306 | 7.85 | 8 | 4.51 | 654533 | 6.682095 | CS |
| 156 | -5.69 | -55.675146771 | 10.22 | 11.46 | 4.51 | 765162 | 7.80298937 | CS |
| 260 | -5.07 | -52.8125 | 9.6 | 11.46 | 4.51 | 789457 | 8.15823765 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731360540 | 5.85 | 0 | 0.00 | 5.89 | 5.89 | 5.75 | 949500 |
| 1731101400 | 5.85 | -0.06 | -1.02 | 5.91 | 5.92 | 5.83 | 603500 |
| 1731014940 | 5.91 | -0.17 | -2.80 | 6.04 | 6.11 | 5.91 | 755200 |
| 1730928600 | 6.08 | 0.05 | 0.83 | 6 | 6.13 | 5.89 | 689500 |
| 1730842200 | 6.03 | 0.14 | 2.38 | 5.9 | 6.0599999 | 5.84 | 825400 |
| 1730755800 | 5.89 | -0.07 | -1.17 | 6 | 6.0599999 | 5.89 | 1336000 |
| 1730496600 | 5.96 | -0.11 | -1.81 | 6.07 | 6.11 | 5.92 | 1353700 |
| 1730410200 | 6.07 | -0.04 | -0.65 | 6.1 | 6.22 | 6.04 | 721800 |
| 1730323800 | 6.11 | 0.07 | 1.16 | 6.08 | 6.15 | 6.05 | 500400 |
| 1730237340 | 6.04 | -0.15 | -2.42 | 6.15 | 6.19 | 6 | 677900 |
| 1730151000 | 6.19 | 0.16 | 2.65 | 6.03 | 6.21 | 6.03 | 421000 |
| 1729891800 | 6.03 | -0.07 | -1.15 | 6.1 | 6.13 | 6 | 471100 |
| 1729805400 | 6.1 | 0.02 | 0.33 | 6.07 | 6.1 | 6.0199999 | 516800 |
| 1729719000 | 6.08 | -0.06 | -0.98 | 6.1 | 6.12 | 6.0199999 | 465500 |
| 1729632600 | 6.14 | 0.01 | 0.16 | 6.13 | 6.19 | 6.08 | 388200 |
| 1729546140 | 6.13 | -0.04 | -0.65 | 6.18 | 6.21 | 6.12 | 343400 |
| 1729287000 | 6.17 | -0.01 | -0.16 | 6.21 | 6.29 | 6.13 | 321700 |
| 1729200540 | 6.18 | -0.02 | -0.32 | 6.18 | 6.25 | 6.12 | 525800 |
| 1729114140 | 6.2 | 0.07 | 1.14 | 6.11 | 6.26 | 6.11 | 1003700 |
| 1729027740 | 6.13 | -0.3 | -4.67 | 6.37 | 6.55 | 6.1 | 1773500 |
| 1728941340 | 6.43 | 0.26 | 4.21 | 6.17 | 6.5 | 6.17 | 1078800 |
| 1728682200 | 6.17 | -0.01 | -0.16 | 6.2 | 6.21 | 6.1 | 571200 |
| 1728595740 | 6.18 | -0.09 | -1.44 | 6.2699999 | 6.3099999 | 6.17 | 484700 |
| 1728509400 | 6.2699999 | -0.13 | -2.03 | 6.41 | 6.41 | 6.25 | 562300 |
| 1728422940 | 6.4 | -0.03 | -0.47 | 6.44 | 6.45 | 6.38 | 279800 |
| 1728336600 | 6.43 | -0.01 | -0.16 | 6.5 | 6.54 | 6.39 | 487500 |
| 1728077400 | 6.44 | 0 | 0.00 | 6.45 | 6.47 | 6.4 | 584700 |
| 1727991000 | 6.44 | -0.06 | -0.92 | 6.48 | 6.49 | 6.41 | 405500 |
| 1727904540 | 6.5 | -0.01 | -0.15 | 6.53 | 6.67 | 6.38 | 1365000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
