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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 3/12/2025 | 2,96 | 3,03 | +4,48% | 2,90 | 3,05 | 2,97 | 3,02 | 3,03 | 1.724 | 504.489.300 |
| 2/12/2025 | 2,88 | 2,90 | +0,69% | 2,83 | 2,92 | 2,87 | 2,88 | 2,90 | 1.429 | 232.931.700 |
| 1/12/2025 | 2,93 | 2,88 | -1,71% | 2,84 | 2,96 | 2,88 | 2,86 | 2,88 | 1.424 | 158.965.700 |
| 28/11/2025 | 2,97 | 2,93 | -0,68% | 2,92 | 2,97 | 2,94 | 2,93 | 2,95 | 725 | 255.926.600 |
| 27/11/2025 | 2,96 | 2,95 | +0,68% | 2,87 | 2,97 | 2,92 | 2,93 | 2,95 | 933 | 179.024.100 |
| 26/11/2025 | 2,91 | 2,93 | +2,45% | 2,83 | 2,98 | 2,92 | 2,90 | 2,93 | 919 | 276.260.800 |
| 25/11/2025 | 2,94 | 2,86 | -1,72% | 2,82 | 2,94 | 2,86 | 2,83 | 2,86 | 1.534 | 247.308.300 |
| 24/11/2025 | 3,02 | 2,91 | -4,90% | 2,88 | 3,05 | 2,92 | 2,90 | 2,91 | 1.312 | 255.151.300 |
| 21/11/2025 | 2,99 | 3,06 | +3,03% | 2,84 | 3,06 | 2,95 | 3,04 | 3,06 | 1.634 | 303.855.700 |
| 19/11/2025 | 2,84 | 2,97 | +4,58% | 2,81 | 2,97 | 2,91 | 2,95 | 2,97 | 1.760 | 303.486.700 |
| 18/11/2025 | 2,82 | 2,84 | +0,35% | 2,80 | 2,88 | 2,84 | 2,84 | 2,86 | 598 | 86.042.800 |
| 17/11/2025 | 2,93 | 2,83 | -1,74% | 2,81 | 2,93 | 2,84 | 2,83 | 2,84 | 769 | 258.934.300 |
| 14/11/2025 | 2,82 | 2,88 | +2,13% | 2,79 | 2,99 | 2,92 | 2,88 | 2,91 | 1.345 | 308.206.300 |
| 13/11/2025 | 3,08 | 2,82 | -7,84% | 2,82 | 3,08 | 2,92 | 2,82 | 2,83 | 1.535 | 390.619.400 |
| 12/11/2025 | 2,87 | 3,06 | +7,75% | 2,84 | 3,07 | 2,97 | 3,03 | 3,06 | 1.997 | 573.596.600 |
| 11/11/2025 | 2,72 | 2,84 | +5,58% | 2,69 | 2,86 | 2,80 | 2,84 | 2,85 | 1.510 | 569.374.400 |
| 10/11/2025 | 2,61 | 2,69 | +1,51% | 2,61 | 2,74 | 2,69 | 2,67 | 2,70 | 763 | 314.065.800 |
| 7/11/2025 | 2,63 | 2,65 | +0,76% | 2,60 | 2,65 | 2,62 | 2,64 | 2,66 | 789 | 132.918.900 |
| 6/11/2025 | 2,72 | 2,63 | -3,31% | 2,62 | 2,72 | 2,66 | 2,63 | 2,65 | 1.446 | 315.159.700 |
| 5/11/2025 | 2,65 | 2,72 | +3,03% | 2,62 | 2,73 | 2,70 | 2,71 | 2,72 | 1.132 | 282.387.800 |
| 4/11/2025 | 2,70 | 2,64 | -2,22% | 2,61 | 2,70 | 2,64 | 2,63 | 2,64 | 1.139 | 259.600.000 |
| 3/11/2025 | 2,75 | 2,70 | -1,46% | 2,68 | 2,75 | 2,70 | 2,70 | 2,71 | 1.132 | 324.667.800 |
| 31/10/2025 | 2,74 | 2,74 | +0,37% | 2,72 | 2,76 | 2,73 | 2,74 | 2,75 | 816 | 194.199.500 |
| 30/10/2025 | 2,72 | 2,73 | +0,37% | 2,69 | 2,76 | 2,73 | 2,72 | 2,73 | 1.312 | 202.279.600 |
| 29/10/2025 | 2,69 | 2,72 | +1,12% | 2,67 | 2,76 | 2,71 | 2,71 | 2,72 | 1.517 | 168.375.400 |
| 28/10/2025 | 2,76 | 2,69 | -2,89% | 2,68 | 2,76 | 2,70 | 2,69 | 2,70 | 1.359 | 190.873.100 |
| 27/10/2025 | 2,75 | 2,77 | +0,73% | 2,71 | 2,77 | 2,74 | 2,75 | 2,77 | 772 | 196.700.600 |
| 24/10/2025 | 2,68 | 2,75 | +3,00% | 2,67 | 2,78 | 2,72 | 2,73 | 2,75 | 2.276 | 543.847.300 |
| 23/10/2025 | 2,62 | 2,67 | +2,30% | 2,61 | 2,69 | 2,64 | 2,67 | 2,68 | 1.949 | 242.532.900 |
| 22/10/2025 | 2,69 | 2,61 | -2,61% | 2,57 | 2,69 | 2,61 | 2,61 | 2,62 | 2.139 | 273.882.100 |
| 21/10/2025 | 2,65 | 2,68 | +0,37% | 2,63 | 2,76 | 2,68 | 2,67 | 2,68 | 2.960 | 506.120.100 |
| 20/10/2025 | 2,60 | 2,67 | +2,69% | 2,58 | 2,70 | 2,64 | 2,65 | 2,67 | 2.246 | 382.183.200 |
| 17/10/2025 | 2,60 | 2,60 | -1,89% | 2,57 | 2,65 | 2,60 | 2,58 | 2,60 | 1.183 | 228.679.300 |
| 16/10/2025 | 2,56 | 2,65 | +3,92% | 2,54 | 2,71 | 2,63 | 2,65 | 2,66 | 2.270 | 587.628.400 |
| 15/10/2025 | 2,59 | 2,55 | -1,54% | 2,53 | 2,60 | 2,56 | 2,54 | 2,55 | 1.790 | 425.844.700 |
| 14/10/2025 | 2,58 | 2,59 | -0,38% | 2,55 | 2,60 | 2,57 | 2,58 | 2,59 | 1.659 | 405.204.100 |
| 13/10/2025 | 2,62 | 2,60 | -1,14% | 2,57 | 2,66 | 2,60 | 2,59 | 2,60 | 2.344 | 416.756.300 |
| 10/10/2025 | 2,62 | 2,63 | -0,38% | 2,58 | 2,68 | 2,61 | 2,62 | 2,64 | 3.225 | 409.459.700 |
| 9/10/2025 | 2,65 | 2,64 | -0,75% | 2,55 | 2,66 | 2,59 | 2,61 | 2,65 | 3.743 | 557.514.200 |
| 8/10/2025 | 2,70 | 2,66 | -0,75% | 2,62 | 2,70 | 2,65 | 2,65 | 2,66 | 2.890 | 496.256.000 |
| 7/10/2025 | 2,82 | 2,68 | -5,30% | 2,68 | 2,82 | 2,71 | 2,68 | 2,69 | 3.004 | 556.264.000 |
| 6/10/2025 | 2,85 | 2,83 | -0,35% | 2,80 | 2,87 | 2,83 | 2,82 | 2,83 | 1.683 | 345.246.100 |
| 3/10/2025 | 2,75 | 2,84 | +3,27% | 2,72 | 2,84 | 2,80 | 2,81 | 2,84 | 1.776 | 297.185.900 |
| 2/10/2025 | 2,77 | 2,75 | -0,72% | 2,70 | 2,79 | 2,72 | 2,74 | 2,75 | 1.583 | 358.770.100 |
| 1/10/2025 | 2,75 | 2,77 | +1,09% | 2,72 | 2,78 | 2,74 | 2,76 | 2,77 | 1.711 | 278.718.500 |
| 30/9/2025 | 2,77 | 2,74 | -1,44% | 2,73 | 2,80 | 2,76 | 2,74 | 2,75 | 1.679 | 322.003.000 |
| 29/9/2025 | 2,82 | 2,78 | -1,07% | 2,76 | 2,84 | 2,78 | 2,76 | 2,78 | 1.239 | 193.849.100 |
| 26/9/2025 | 2,82 | 2,81 | +0,72% | 2,77 | 2,82 | 2,79 | 2,80 | 2,81 | 1.104 | 166.011.200 |
| 25/9/2025 | 2,83 | 2,79 | -1,76% | 2,75 | 2,83 | 2,78 | 2,78 | 2,79 | 1.721 | 331.855.800 |
| 24/9/2025 | 2,81 | 2,84 | +1,43% | 2,78 | 2,84 | 2,81 | 2,82 | 2,84 | 1.351 | 185.141.500 |
| 23/9/2025 | 2,77 | 2,80 | +1,08% | 2,77 | 2,84 | 2,80 | 2,80 | 2,82 | 631 | 130.093.600 |
| 22/9/2025 | 2,81 | 2,77 | -2,46% | 2,75 | 2,81 | 2,77 | 2,77 | 2,79 | 1.099 | 245.286.200 |
| 19/9/2025 | 2,87 | 2,84 | -0,70% | 2,81 | 2,88 | 2,83 | 2,83 | 2,84 | 691 | 341.945.400 |
| 18/9/2025 | 2,89 | 2,86 | -0,69% | 2,81 | 2,89 | 2,84 | 2,84 | 2,86 | 940 | 339.362.200 |
| 17/9/2025 | 2,87 | 2,88 | 0,00% | 2,86 | 2,92 | 2,88 | 2,87 | 2,88 | 2.614 | 512.154.100 |
| 16/9/2025 | 2,92 | 2,88 | -0,35% | 2,84 | 2,92 | 2,86 | 2,87 | 2,88 | 1.076 | 424.429.200 |
| 15/9/2025 | 2,92 | 2,89 | -1,03% | 2,87 | 2,95 | 2,90 | 2,89 | 2,90 | 934 | 198.630.600 |