Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
JALL3 - JALLESMACHAD - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 2,66 | 2,55 | -6,25% | 2,55 | 2,67 | 2,59 | 2,55 | 2,56 | 1.796 | 385.623.300 |
| 2/6/2026 | 2,59 | 2,72 | +3,82% | 2,57 | 2,72 | 2,67 | 2,71 | 2,72 | 676 | 229.633.100 |
| 1/6/2026 | 2,66 | 2,62 | +0,77% | 2,60 | 2,66 | 2,62 | 2,61 | 2,62 | 846 | 162.289.100 |
| 29/5/2026 | 2,70 | 2,60 | -1,89% | 2,59 | 2,70 | 2,61 | 2,60 | 2,62 | 1.546 | 292.719.000 |
| 28/5/2026 | 2,69 | 2,65 | -0,38% | 2,65 | 2,74 | 2,68 | 2,65 | 2,66 | 1.424 | 266.838.900 |
| 27/5/2026 | 2,76 | 2,66 | -3,62% | 2,66 | 2,79 | 2,71 | 2,66 | 2,67 | 1.698 | 428.729.800 |
| 26/5/2026 | 2,80 | 2,76 | -1,08% | 2,74 | 2,81 | 2,77 | 2,76 | 2,77 | 1.539 | 230.366.800 |
| 25/5/2026 | 2,81 | 2,79 | -0,36% | 2,78 | 2,84 | 2,80 | 2,79 | 2,80 | 1.186 | 241.883.000 |
| 22/5/2026 | 2,86 | 2,80 | -2,10% | 2,78 | 2,88 | 2,81 | 2,80 | 2,81 | 1.195 | 200.276.900 |
| 21/5/2026 | 2,91 | 2,86 | -1,38% | 2,85 | 2,93 | 2,88 | 2,86 | 2,88 | 1.004 | 225.461.100 |
| 20/5/2026 | 2,93 | 2,90 | 0,00% | 2,89 | 2,95 | 2,92 | 2,90 | 2,92 | 1.148 | 205.494.400 |
| 19/5/2026 | 2,99 | 2,90 | -3,01% | 2,90 | 3,00 | 2,94 | 2,90 | 2,91 | 1.039 | 217.203.000 |
| 18/5/2026 | 2,95 | 2,99 | 0,00% | 2,95 | 3,03 | 2,98 | 2,99 | 3,00 | 958 | 223.006.300 |
| 15/5/2026 | 3,08 | 2,99 | -2,92% | 2,96 | 3,08 | 2,98 | 2,98 | 2,99 | 1.833 | 308.850.400 |
| 14/5/2026 | 3,01 | 3,08 | +1,99% | 2,99 | 3,16 | 3,07 | 3,07 | 3,08 | 1.396 | 470.267.600 |
| 13/5/2026 | 3,07 | 3,02 | -0,33% | 2,99 | 3,07 | 3,03 | 3,00 | 3,02 | 1.069 | 244.633.700 |
| 12/5/2026 | 2,98 | 3,03 | 0,00% | 2,93 | 3,10 | 3,04 | 3,03 | 3,05 | 955 | 225.290.800 |
| 11/5/2026 | 3,11 | 3,03 | -2,57% | 3,03 | 3,11 | 3,05 | 3,03 | 3,05 | 679 | 145.933.400 |
| 8/5/2026 | 3,18 | 3,11 | -0,64% | 3,10 | 3,19 | 3,14 | 3,11 | 3,12 | 977 | 203.910.700 |
| 7/5/2026 | 3,29 | 3,13 | -3,99% | 3,13 | 3,42 | 3,20 | 3,13 | 3,15 | 1.198 | 377.837.400 |
| 6/5/2026 | 3,34 | 3,26 | -2,98% | 3,24 | 3,34 | 3,27 | 3,26 | 3,28 | 619 | 220.468.100 |
| 5/5/2026 | 3,29 | 3,36 | +1,82% | 3,24 | 3,38 | 3,32 | 3,34 | 3,36 | 654 | 126.641.100 |
| 4/5/2026 | 3,28 | 3,30 | +3,13% | 3,22 | 3,32 | 3,27 | 3,28 | 3,30 | 1.519 | 386.972.700 |
| 30/4/2026 | 3,22 | 3,20 | 0,00% | 3,17 | 3,28 | 3,21 | 3,19 | 3,21 | 1.008 | 543.183.300 |
| 29/4/2026 | 3,15 | 3,20 | +2,24% | 3,12 | 3,21 | 3,17 | 3,19 | 3,20 | 1.014 | 385.205.300 |
| 28/4/2026 | 3,10 | 3,13 | +0,97% | 3,08 | 3,19 | 3,14 | 3,13 | 3,14 | 1.483 | 265.772.300 |
| 27/4/2026 | 3,19 | 3,10 | -2,21% | 3,10 | 3,19 | 3,14 | 3,10 | 3,12 | 709 | 164.646.900 |
| 24/4/2026 | 3,11 | 3,17 | +1,60% | 3,06 | 3,17 | 3,13 | 3,15 | 3,17 | 829 | 184.114.300 |
| 23/4/2026 | 3,18 | 3,12 | -1,89% | 3,12 | 3,19 | 3,14 | 3,12 | 3,13 | 928 | 173.845.300 |
| 22/4/2026 | 3,19 | 3,18 | -0,31% | 3,18 | 3,24 | 3,20 | 3,18 | 3,20 | 1.147 | 231.719.700 |
| 20/4/2026 | 3,17 | 3,19 | +1,59% | 3,14 | 3,23 | 3,19 | 3,19 | 3,20 | 1.143 | 288.819.600 |
| 17/4/2026 | 3,32 | 3,14 | -5,42% | 3,13 | 3,38 | 3,18 | 3,14 | 3,16 | 2.856 | 585.730.700 |
| 16/4/2026 | 3,34 | 3,32 | -0,60% | 3,30 | 3,39 | 3,33 | 3,32 | 3,34 | 612 | 154.779.700 |
| 15/4/2026 | 3,51 | 3,34 | -4,84% | 3,34 | 3,51 | 3,36 | 3,34 | 3,35 | 1.431 | 421.186.400 |
| 14/4/2026 | 3,55 | 3,51 | -1,68% | 3,47 | 3,62 | 3,51 | 3,50 | 3,51 | 1.482 | 422.806.000 |
| 13/4/2026 | 3,61 | 3,57 | -1,65% | 3,54 | 3,64 | 3,57 | 3,57 | 3,58 | 963 | 268.492.800 |
| 10/4/2026 | 3,60 | 3,63 | +0,83% | 3,54 | 3,65 | 3,61 | 3,61 | 3,63 | 3.085 | 351.781.300 |
| 9/4/2026 | 3,70 | 3,60 | -1,64% | 3,56 | 3,70 | 3,60 | 3,60 | 3,61 | 1.638 | 324.130.600 |
| 8/4/2026 | 3,64 | 3,66 | -0,54% | 3,47 | 3,68 | 3,57 | 3,66 | 3,68 | 2.999 | 968.782.000 |
| 7/4/2026 | 3,76 | 3,68 | -2,39% | 3,62 | 3,76 | 3,67 | 3,68 | 3,69 | 2.001 | 603.689.600 |
| 6/4/2026 | 3,68 | 3,77 | +1,89% | 3,65 | 3,79 | 3,72 | 3,74 | 3,77 | 1.985 | 437.792.100 |
| 2/4/2026 | 3,45 | 3,70 | +8,82% | 3,42 | 3,75 | 3,65 | 3,69 | 3,70 | 3.829 | 1.358.554.200 |
| 1/4/2026 | 3,52 | 3,40 | -4,76% | 3,35 | 3,59 | 3,44 | 3,39 | 3,42 | 2.492 | 730.799.700 |
| 31/3/2026 | 3,69 | 3,57 | -2,19% | 3,47 | 3,74 | 3,59 | 3,55 | 3,57 | 1.550 | 423.455.500 |
| 30/3/2026 | 3,52 | 3,65 | +3,40% | 3,52 | 3,81 | 3,72 | 3,64 | 3,66 | 2.740 | 1.072.655.000 |
| 27/3/2026 | 3,59 | 3,53 | -0,84% | 3,44 | 3,61 | 3,53 | 3,52 | 3,53 | 1.889 | 466.637.200 |
| 26/3/2026 | 3,45 | 3,56 | +2,89% | 3,39 | 3,62 | 3,54 | 3,55 | 3,56 | 1.450 | 479.090.400 |
| 25/3/2026 | 3,40 | 3,46 | +2,06% | 3,35 | 3,46 | 3,41 | 3,45 | 3,46 | 1.182 | 351.948.700 |
| 24/3/2026 | 3,23 | 3,39 | +4,95% | 3,16 | 3,39 | 3,25 | 3,38 | 3,39 | 1.651 | 584.138.100 |
| 23/3/2026 | 3,29 | 3,23 | 0,00% | 3,16 | 3,29 | 3,20 | 3,23 | 3,24 | 1.453 | 390.439.800 |
| 20/3/2026 | 3,35 | 3,23 | -2,42% | 3,16 | 3,35 | 3,23 | 3,22 | 3,24 | 1.645 | 471.157.200 |
| 19/3/2026 | 3,12 | 3,31 | +5,08% | 3,07 | 3,35 | 3,27 | 3,31 | 3,32 | 1.993 | 625.658.600 |
| 18/3/2026 | 3,13 | 3,15 | +0,32% | 3,10 | 3,18 | 3,15 | 3,13 | 3,15 | 1.244 | 257.317.100 |
| 17/3/2026 | 3,15 | 3,14 | +0,64% | 3,13 | 3,22 | 3,17 | 3,14 | 3,15 | 1.560 | 238.196.700 |
| 16/3/2026 | 3,02 | 3,12 | +4,00% | 3,02 | 3,12 | 3,07 | 3,09 | 3,12 | 671 | 193.651.300 |
| 13/3/2026 | 3,24 | 3,00 | -8,54% | 3,00 | 3,27 | 3,10 | 3,00 | 3,01 | 1.769 | 455.157.600 |
| 12/3/2026 | 3,36 | 3,28 | -1,50% | 3,17 | 3,36 | 3,23 | 3,27 | 3,28 | 1.035 | 393.264.700 |
| 11/3/2026 | 3,22 | 3,33 | +4,39% | 3,15 | 3,39 | 3,31 | 3,32 | 3,33 | 1.517 | 491.645.700 |
| 10/3/2026 | 3,21 | 3,19 | -0,31% | 3,18 | 3,32 | 3,24 | 3,18 | 3,19 | 866 | 251.667.700 |
| 9/3/2026 | 3,25 | 3,20 | -1,84% | 3,18 | 3,36 | 3,26 | 3,20 | 3,23 | 981 | 490.035.300 |
| 6/3/2026 | 3,17 | 3,26 | +3,49% | 3,17 | 3,40 | 3,32 | 3,23 | 3,24 | 1.985 | 857.268.100 |
| 5/3/2026 | 3,05 | 3,15 | +3,62% | 3,04 | 3,17 | 3,12 | 3,13 | 3,15 | 867 | 414.994.200 |
| 4/3/2026 | 3,01 | 3,04 | +2,01% | 2,99 | 3,06 | 3,02 | 3,02 | 3,05 | 572 | 150.439.800 |
| 3/3/2026 | 3,11 | 2,98 | -4,18% | 2,98 | 3,11 | 3,03 | 2,98 | 3,00 | 802 | 307.438.400 |
| 2/3/2026 | 3,04 | 3,11 | +2,30% | 3,00 | 3,13 | 3,09 | 3,09 | 3,11 | 676 | 424.366.900 |
| 27/2/2026 | 3,08 | 3,04 | -1,30% | 3,00 | 3,08 | 3,03 | 3,02 | 3,04 | 518 | 220.650.100 |
| 26/2/2026 | 3,10 | 3,08 | -0,32% | 3,05 | 3,14 | 3,08 | 3,07 | 3,08 | 488 | 217.491.800 |
| 25/2/2026 | 3,13 | 3,09 | -1,28% | 3,08 | 3,16 | 3,11 | 3,09 | 3,10 | 697 | 236.796.800 |
| 24/2/2026 | 3,07 | 3,13 | +1,95% | 3,05 | 3,16 | 3,10 | 3,13 | 3,14 | 1.288 | 427.308.700 |
| 23/2/2026 | 3,10 | 3,07 | -1,29% | 3,03 | 3,14 | 3,08 | 3,06 | 3,07 | 644 | 246.955.800 |
| 20/2/2026 | 3,08 | 3,11 | +1,30% | 2,97 | 3,11 | 3,03 | 3,09 | 3,11 | 1.024 | 329.288.300 |
| 19/2/2026 | 3,07 | 3,07 | +1,32% | 3,00 | 3,09 | 3,03 | 3,05 | 3,07 | 1.258 | 236.971.700 |
| 18/2/2026 | 3,06 | 3,03 | 0,00% | 2,99 | 3,10 | 3,04 | 3,02 | 3,03 | 1.367 | 229.342.100 |
| 13/2/2026 | 2,96 | 3,03 | -0,66% | 2,92 | 3,11 | 3,02 | 3,02 | 3,03 | 1.565 | 634.391.600 |
| 11/2/2026 | 2,96 | 3,05 | +2,69% | 2,96 | 3,07 | 3,03 | 3,04 | 3,05 | 1.093 | 324.540.200 |
| 10/2/2026 | 3,02 | 2,97 | -1,66% | 2,97 | 3,06 | 3,01 | 2,97 | 2,99 | 1.075 | 267.072.700 |
| 9/2/2026 | 3,00 | 3,02 | +1,00% | 2,98 | 3,04 | 3,00 | 3,02 | 3,03 | 584 | 158.534.500 |
| 6/2/2026 | 2,91 | 2,99 | +2,40% | 2,89 | 2,99 | 2,94 | 2,97 | 2,99 | 658 | 190.212.500 |
| 5/2/2026 | 2,95 | 2,92 | -1,02% | 2,91 | 2,99 | 2,94 | 2,92 | 2,93 | 766 | 204.274.000 |
| 4/2/2026 | 3,09 | 2,95 | -3,91% | 2,94 | 3,09 | 2,99 | 2,95 | 2,97 | 1.137 | 287.131.200 |
| 3/2/2026 | 2,93 | 3,07 | +5,86% | 2,93 | 3,10 | 3,03 | 3,06 | 3,07 | 1.745 | 640.071.300 |
| 2/2/2026 | 2,98 | 2,90 | -1,36% | 2,85 | 2,98 | 2,88 | 2,90 | 2,92 | 3.762 | 562.613.700 |
| 30/1/2026 | 3,02 | 2,94 | -3,61% | 2,89 | 3,02 | 2,93 | 2,94 | 2,95 | 1.652 | 589.485.300 |
| 29/1/2026 | 3,29 | 3,05 | -6,44% | 3,02 | 3,29 | 3,10 | 3,05 | 3,07 | 1.347 | 474.648.400 |
| 28/1/2026 | 3,27 | 3,26 | -0,31% | 3,18 | 3,33 | 3,27 | 3,25 | 3,26 | 1.199 | 421.797.300 |
| 27/1/2026 | 3,26 | 3,27 | +0,31% | 3,14 | 3,36 | 3,26 | 3,24 | 3,27 | 5.418 | 1.768.227.700 |
| 26/1/2026 | 3,15 | 3,26 | +4,15% | 3,05 | 3,28 | 3,17 | 3,26 | 3,27 | 1.732 | 394.885.000 |
| 23/1/2026 | 3,01 | 3,13 | +3,99% | 3,00 | 3,14 | 3,09 | 3,10 | 3,13 | 1.153 | 263.067.700 |
| 22/1/2026 | 2,93 | 3,01 | +3,08% | 2,92 | 3,07 | 3,01 | 3,00 | 3,01 | 1.230 | 391.000.200 |
| 21/1/2026 | 2,82 | 2,92 | +3,18% | 2,78 | 2,92 | 2,87 | 2,90 | 2,92 | 701 | 261.974.800 |
| 20/1/2026 | 2,86 | 2,83 | -1,05% | 2,83 | 2,89 | 2,85 | 2,83 | 2,84 | 521 | 149.176.000 |
| 19/1/2026 | 2,93 | 2,86 | -2,39% | 2,85 | 2,93 | 2,87 | 2,85 | 2,86 | 527 | 99.666.700 |
| 16/1/2026 | 2,93 | 2,93 | 0,00% | 2,89 | 2,97 | 2,91 | 2,90 | 2,93 | 649 | 153.741.800 |
| 15/1/2026 | 2,99 | 2,93 | -2,01% | 2,91 | 3,00 | 2,95 | 2,93 | 2,96 | 1.011 | 216.807.000 |
| 14/1/2026 | 2,97 | 2,99 | +1,36% | 2,92 | 3,02 | 2,97 | 2,96 | 2,99 | 841 | 210.890.700 |
| 13/1/2026 | 2,98 | 2,95 | 0,00% | 2,89 | 2,98 | 2,93 | 2,92 | 2,95 | 624 | 188.144.700 |
| 12/1/2026 | 2,81 | 2,95 | +4,98% | 2,77 | 2,99 | 2,90 | 2,92 | 2,95 | 743 | 289.807.700 |
| 9/1/2026 | 2,76 | 2,81 | +2,55% | 2,73 | 2,89 | 2,82 | 2,81 | 2,83 | 1.095 | 392.675.600 |
| 8/1/2026 | 2,72 | 2,74 | +1,11% | 2,70 | 2,75 | 2,72 | 2,73 | 2,74 | 491 | 151.261.400 |
| 7/1/2026 | 2,76 | 2,71 | -2,52% | 2,68 | 2,79 | 2,71 | 2,71 | 2,72 | 999 | 245.373.800 |
| 6/1/2026 | 2,76 | 2,78 | 0,00% | 2,75 | 2,85 | 2,78 | 2,75 | 2,78 | 812 | 219.663.400 |
| 5/1/2026 | 2,85 | 2,78 | -0,36% | 2,76 | 2,87 | 2,81 | 2,77 | 2,79 | 1.176 | 253.046.500 |
| 2/1/2026 | 2,80 | 2,79 | +0,72% | 2,79 | 2,87 | 2,81 | 2,79 | 2,83 | 1.230 | 523.571.800 |
| 30/12/2025 | 2,87 | 2,77 | -3,48% | 2,77 | 2,90 | 2,82 | 2,76 | 2,83 | 2.171 | 520.668.500 |
| 29/12/2025 | 2,90 | 2,87 | -1,03% | 2,82 | 2,92 | 2,85 | 2,86 | 2,87 | 1.383 | 345.965.200 |
| 26/12/2025 | 2,88 | 2,90 | +0,69% | 2,84 | 2,90 | 2,86 | 2,88 | 2,90 | 778 | 196.822.900 |
| 23/12/2025 | 2,91 | 2,88 | 0,00% | 2,87 | 2,93 | 2,88 | 2,88 | 2,89 | 1.759 | 196.565.800 |
| 22/12/2025 | 2,93 | 2,88 | -1,03% | 2,83 | 2,93 | 2,87 | 2,88 | 2,91 | 2.052 | 238.049.700 |
| 19/12/2025 | 2,90 | 2,91 | +1,75% | 2,87 | 2,94 | 2,90 | 2,90 | 2,91 | 797 | 168.765.500 |
| 18/12/2025 | 3,00 | 2,86 | -5,30% | 2,86 | 3,01 | 2,93 | 2,86 | 2,87 | 1.198 | 232.417.700 |
| 17/12/2025 | 3,06 | 3,02 | -1,31% | 2,97 | 3,08 | 3,02 | 3,01 | 3,02 | 1.618 | 331.459.900 |
| 16/12/2025 | 3,12 | 3,06 | -1,92% | 3,04 | 3,12 | 3,07 | 3,06 | 3,07 | 1.310 | 314.555.000 |
| 15/12/2025 | 3,10 | 3,12 | +1,30% | 3,07 | 3,18 | 3,11 | 3,11 | 3,12 | 1.119 | 413.188.000 |
| 12/12/2025 | 3,05 | 3,08 | +2,33% | 3,01 | 3,08 | 3,04 | 3,06 | 3,08 | 1.563 | 250.273.200 |
| 11/12/2025 | 3,05 | 3,01 | -1,95% | 2,99 | 3,05 | 3,01 | 3,00 | 3,01 | 1.004 | 202.470.100 |
| 10/12/2025 | 3,00 | 3,07 | +2,68% | 2,97 | 3,10 | 3,05 | 3,05 | 3,07 | 1.126 | 228.962.400 |
| 9/12/2025 | 2,96 | 2,99 | -0,33% | 2,88 | 3,02 | 2,95 | 2,97 | 2,99 | 1.638 | 307.105.500 |
| 8/12/2025 | 3,00 | 3,00 | +0,67% | 2,95 | 3,07 | 3,00 | 3,00 | 3,01 | 1.420 | 210.436.600 |
| 5/12/2025 | 3,02 | 2,98 | -1,00% | 2,95 | 3,12 | 3,04 | 2,98 | 2,99 | 2.652 | 503.855.300 |
| 4/12/2025 | 3,06 | 3,01 | -0,66% | 3,01 | 3,12 | 3,06 | 3,01 | 3,04 | 1.635 | 287.495.300 |