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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 3,00 | 2,89 | -3,02% | 2,87 | 3,00 | 2,90 | 2,89 | 2,90 | 1.582 | 322.015.700 |
| 5/9/2025 | 2,95 | 2,98 | +2,05% | 2,88 | 2,99 | 2,93 | 2,97 | 2,98 | 2.230 | 360.547.400 |
| 4/9/2025 | 2,95 | 2,92 | +0,69% | 2,87 | 2,96 | 2,91 | 2,92 | 2,93 | 1.429 | 306.323.300 |
| 3/9/2025 | 2,89 | 2,90 | +1,40% | 2,83 | 2,93 | 2,87 | 2,89 | 2,90 | 2.007 | 257.024.700 |
| 2/9/2025 | 2,93 | 2,86 | -2,05% | 2,85 | 2,93 | 2,87 | 2,86 | 2,87 | 1.446 | 210.162.200 |
| 1/9/2025 | 2,99 | 2,92 | -1,68% | 2,92 | 3,04 | 2,97 | 2,92 | 2,93 | 1.321 | 205.071.500 |
| 29/8/2025 | 3,04 | 2,97 | -1,66% | 2,93 | 3,04 | 2,99 | 2,97 | 2,98 | 1.018 | 232.364.000 |
| 28/8/2025 | 2,94 | 3,02 | +3,78% | 2,93 | 3,04 | 2,99 | 3,00 | 3,03 | 1.591 | 293.771.400 |
| 27/8/2025 | 2,76 | 2,91 | +6,20% | 2,75 | 2,93 | 2,86 | 2,90 | 2,91 | 1.645 | 493.793.800 |
| 26/8/2025 | 2,79 | 2,74 | -1,08% | 2,72 | 2,79 | 2,74 | 2,74 | 2,76 | 1.445 | 265.511.000 |
| 25/8/2025 | 2,81 | 2,77 | -1,42% | 2,75 | 2,89 | 2,81 | 2,77 | 2,78 | 1.417 | 290.404.100 |
| 22/8/2025 | 2,76 | 2,81 | +2,18% | 2,73 | 2,82 | 2,79 | 2,80 | 2,81 | 2.076 | 355.487.600 |
| 21/8/2025 | 2,78 | 2,75 | -1,43% | 2,72 | 2,82 | 2,75 | 2,75 | 2,76 | 1.595 | 286.671.600 |
| 20/8/2025 | 2,82 | 2,79 | -0,36% | 2,78 | 2,86 | 2,81 | 2,79 | 2,80 | 1.686 | 288.801.100 |
| 19/8/2025 | 2,93 | 2,80 | -4,44% | 2,75 | 2,93 | 2,79 | 2,80 | 2,81 | 2.913 | 455.653.000 |
| 18/8/2025 | 2,88 | 2,93 | +2,81% | 2,87 | 2,99 | 2,92 | 2,92 | 2,93 | 2.350 | 271.942.100 |
| 15/8/2025 | 2,89 | 2,85 | 0,00% | 2,82 | 2,90 | 2,86 | 2,85 | 2,86 | 2.345 | 342.129.300 |
| 14/8/2025 | 3,00 | 2,85 | -6,25% | 2,85 | 3,04 | 2,91 | 2,85 | 2,90 | 3.085 | 599.310.200 |
| 13/8/2025 | 3,06 | 3,04 | -0,98% | 3,02 | 3,11 | 3,05 | 3,04 | 3,05 | 1.214 | 281.100.000 |
| 12/8/2025 | 3,14 | 3,07 | -1,29% | 3,07 | 3,15 | 3,10 | 3,06 | 3,09 | 1.478 | 221.755.800 |
| 11/8/2025 | 3,19 | 3,11 | -1,89% | 3,07 | 3,19 | 3,10 | 3,09 | 3,11 | 1.882 | 257.218.900 |
| 8/8/2025 | 3,20 | 3,17 | -1,86% | 3,16 | 3,25 | 3,18 | 3,17 | 3,20 | 1.048 | 175.570.300 |
| 7/8/2025 | 3,26 | 3,23 | -1,22% | 3,19 | 3,33 | 3,23 | 3,22 | 3,23 | 1.548 | 356.717.600 |
| 6/8/2025 | 3,25 | 3,27 | +1,55% | 3,23 | 3,31 | 3,26 | 3,24 | 3,27 | 1.134 | 249.197.400 |
| 5/8/2025 | 3,25 | 3,22 | -0,62% | 3,22 | 3,28 | 3,24 | 3,22 | 3,24 | 1.284 | 203.585.900 |
| 4/8/2025 | 3,28 | 3,24 | +0,62% | 3,21 | 3,30 | 3,25 | 3,24 | 3,28 | 1.588 | 275.164.400 |
| 1/8/2025 | 3,39 | 3,22 | -5,29% | 3,20 | 3,43 | 3,27 | 3,22 | 3,24 | 2.099 | 638.297.400 |
| 31/7/2025 | 3,38 | 3,40 | +0,29% | 3,35 | 3,40 | 3,36 | 3,36 | 3,40 | 2.207 | 211.855.600 |
| 30/7/2025 | 3,35 | 3,39 | +0,89% | 3,35 | 3,42 | 3,38 | 3,38 | 3,39 | 1.619 | 232.874.200 |
| 29/7/2025 | 3,42 | 3,36 | -1,75% | 3,35 | 3,42 | 3,37 | 3,36 | 3,38 | 2.671 | 243.128.700 |
| 28/7/2025 | 3,49 | 3,42 | -1,16% | 3,39 | 3,49 | 3,42 | 3,41 | 3,43 | 1.397 | 324.687.400 |
| 25/7/2025 | 3,47 | 3,46 | +0,58% | 3,42 | 3,49 | 3,44 | 3,45 | 3,46 | 1.309 | 177.231.300 |
| 24/7/2025 | 3,50 | 3,44 | -1,99% | 3,44 | 3,57 | 3,47 | 3,44 | 3,46 | 2.431 | 281.471.600 |
| 23/7/2025 | 3,50 | 3,51 | +0,29% | 3,47 | 3,55 | 3,50 | 3,48 | 3,51 | 1.542 | 189.383.800 |
| 22/7/2025 | 3,58 | 3,50 | -1,69% | 3,50 | 3,61 | 3,53 | 3,49 | 3,50 | 1.153 | 173.837.900 |
| 21/7/2025 | 3,56 | 3,56 | -0,28% | 3,53 | 3,61 | 3,56 | 3,55 | 3,57 | 1.237 | 252.263.400 |
| 18/7/2025 | 3,71 | 3,57 | -3,51% | 3,57 | 3,71 | 3,61 | 3,57 | 3,60 | 1.464 | 196.884.200 |
| 17/7/2025 | 3,73 | 3,70 | -0,80% | 3,67 | 3,75 | 3,70 | 3,69 | 3,71 | 1.416 | 165.408.400 |
| 16/7/2025 | 3,72 | 3,73 | +0,54% | 3,62 | 3,73 | 3,69 | 3,70 | 3,73 | 1.157 | 220.307.900 |
| 15/7/2025 | 3,57 | 3,71 | +3,92% | 3,57 | 3,72 | 3,65 | 3,70 | 3,71 | 2.075 | 286.910.400 |
| 14/7/2025 | 3,69 | 3,57 | -2,99% | 3,57 | 3,69 | 3,60 | 3,57 | 3,59 | 1.549 | 250.985.400 |
| 11/7/2025 | 3,71 | 3,68 | -0,27% | 3,66 | 3,72 | 3,68 | 3,68 | 3,69 | 991 | 173.178.600 |
| 10/7/2025 | 3,73 | 3,69 | -1,60% | 3,66 | 3,73 | 3,69 | 3,69 | 3,70 | 1.871 | 248.395.800 |
| 9/7/2025 | 3,85 | 3,75 | -2,34% | 3,75 | 3,89 | 3,78 | 3,75 | 3,76 | 1.903 | 224.359.500 |
| 8/7/2025 | 3,84 | 3,84 | +1,59% | 3,82 | 3,91 | 3,86 | 3,84 | 3,86 | 1.670 | 289.483.700 |
| 7/7/2025 | 3,90 | 3,78 | -2,83% | 3,78 | 3,92 | 3,80 | 3,78 | 3,79 | 2.158 | 310.714.600 |
| 4/7/2025 | 3,85 | 3,89 | +1,57% | 3,82 | 3,93 | 3,86 | 3,89 | 3,91 | 917 | 133.975.100 |
| 3/7/2025 | 3,83 | 3,83 | +0,79% | 3,82 | 3,94 | 3,86 | 3,83 | 3,86 | 2.108 | 333.830.300 |
| 2/7/2025 | 3,85 | 3,80 | 0,00% | 3,79 | 3,88 | 3,83 | 3,80 | 3,83 | 2.815 | 272.417.800 |
| 1/7/2025 | 3,86 | 3,80 | -1,30% | 3,80 | 3,90 | 3,84 | 3,80 | 3,82 | 2.065 | 369.208.400 |
| 30/6/2025 | 3,89 | 3,85 | -1,28% | 3,85 | 3,92 | 3,87 | 3,85 | 3,86 | 1.418 | 242.092.300 |
| 27/6/2025 | 3,91 | 3,90 | 0,00% | 3,86 | 3,93 | 3,88 | 3,89 | 3,91 | 1.463 | 183.474.400 |
| 26/6/2025 | 3,95 | 3,90 | +0,52% | 3,89 | 4,00 | 3,91 | 3,89 | 3,90 | 1.710 | 220.377.800 |
| 25/6/2025 | 3,94 | 3,88 | -0,77% | 3,85 | 3,96 | 3,90 | 3,86 | 3,88 | 1.593 | 308.895.200 |
| 24/6/2025 | 4,01 | 3,91 | -2,01% | 3,90 | 4,03 | 3,94 | 3,91 | 3,93 | 1.829 | 355.452.400 |
| 23/6/2025 | 4,15 | 3,99 | -2,68% | 3,97 | 4,15 | 4,02 | 3,98 | 3,99 | 1.807 | 345.048.500 |
| 20/6/2025 | 3,98 | 4,10 | +3,27% | 3,97 | 4,20 | 4,12 | 4,10 | 4,13 | 1.778 | 414.619.000 |
| 18/6/2025 | 3,99 | 3,97 | -2,93% | 3,95 | 4,06 | 3,99 | 3,97 | 3,98 | 1.172 | 278.133.700 |
| 17/6/2025 | 4,14 | 4,09 | -1,45% | 4,08 | 4,18 | 4,12 | 4,09 | 4,10 | 1.131 | 140.094.100 |
| 16/6/2025 | 4,10 | 4,15 | +1,72% | 4,10 | 4,19 | 4,14 | 4,15 | 4,18 | 635 | 141.748.500 |
| 13/6/2025 | 4,02 | 4,08 | -0,24% | 4,02 | 4,10 | 4,08 | 4,06 | 4,08 | 621 | 105.850.400 |
| 12/6/2025 | 4,03 | 4,09 | +0,74% | 4,00 | 4,11 | 4,06 | 4,07 | 4,10 | 493 | 128.611.100 |
| 11/6/2025 | 4,07 | 4,06 | 0,00% | 3,99 | 4,08 | 4,04 | 4,04 | 4,06 | 769 | 132.506.000 |
| 10/6/2025 | 4,12 | 4,06 | -1,22% | 4,06 | 4,16 | 4,11 | 4,06 | 4,10 | 651 | 153.087.800 |
| 9/6/2025 | 4,02 | 4,11 | +0,49% | 4,00 | 4,11 | 4,06 | 4,05 | 4,11 | 1.019 | 246.205.200 |
| 6/6/2025 | 4,08 | 4,09 | +0,74% | 4,04 | 4,13 | 4,07 | 4,08 | 4,09 | 742 | 127.187.100 |
| 5/6/2025 | 4,15 | 4,06 | -1,46% | 4,06 | 4,18 | 4,10 | 4,06 | 4,11 | 715 | 131.234.200 |
| 4/6/2025 | 4,19 | 4,12 | -1,20% | 4,08 | 4,20 | 4,13 | 4,10 | 4,12 | 744 | 154.010.600 |
| 3/6/2025 | 4,08 | 4,17 | +3,99% | 4,01 | 4,18 | 4,12 | 4,14 | 4,17 | 1.175 | 189.297.800 |
| 2/6/2025 | 4,12 | 4,01 | -2,20% | 3,99 | 4,17 | 4,05 | 4,00 | 4,02 | 1.186 | 278.095.400 |
| 30/5/2025 | 4,12 | 4,10 | 0,00% | 4,07 | 4,14 | 4,10 | 4,09 | 4,10 | 944 | 286.543.800 |
| 29/5/2025 | 4,09 | 4,10 | +0,24% | 4,05 | 4,13 | 4,08 | 4,10 | 4,12 | 814 | 147.597.600 |
| 28/5/2025 | 4,23 | 4,09 | -2,62% | 4,08 | 4,23 | 4,12 | 4,09 | 4,11 | 1.509 | 310.673.400 |
| 27/5/2025 | 4,34 | 4,20 | -2,78% | 4,20 | 4,38 | 4,28 | 4,19 | 4,20 | 1.149 | 306.662.400 |
| 26/5/2025 | 4,31 | 4,32 | 0,00% | 4,27 | 4,35 | 4,30 | 4,28 | 4,32 | 562 | 129.137.200 |
| 23/5/2025 | 4,21 | 4,32 | +1,17% | 4,18 | 4,42 | 4,32 | 4,32 | 4,34 | 1.578 | 288.883.900 |
| 22/5/2025 | 4,30 | 4,27 | -0,70% | 4,20 | 4,37 | 4,28 | 4,26 | 4,28 | 1.196 | 276.148.600 |
| 21/5/2025 | 4,30 | 4,30 | 0,00% | 4,25 | 4,45 | 4,33 | 4,30 | 4,31 | 1.618 | 307.407.900 |
| 20/5/2025 | 4,38 | 4,30 | -1,83% | 4,27 | 4,39 | 4,31 | 4,30 | 4,32 | 848 | 172.542.200 |
| 19/5/2025 | 4,34 | 4,38 | +0,23% | 4,32 | 4,43 | 4,37 | 4,35 | 4,38 | 721 | 103.149.600 |
| 16/5/2025 | 4,40 | 4,37 | -0,91% | 4,28 | 4,42 | 4,35 | 4,37 | 4,39 | 1.039 | 241.819.600 |
| 15/5/2025 | 4,24 | 4,41 | +3,52% | 4,24 | 4,43 | 4,35 | 4,40 | 4,41 | 1.441 | 266.883.000 |
| 14/5/2025 | 4,35 | 4,26 | -1,62% | 4,25 | 4,44 | 4,31 | 4,26 | 4,28 | 1.360 | 223.316.100 |
| 13/5/2025 | 4,18 | 4,33 | +3,59% | 4,14 | 4,35 | 4,28 | 4,30 | 4,33 | 1.329 | 296.732.400 |
| 12/5/2025 | 4,16 | 4,18 | +0,97% | 4,10 | 4,23 | 4,15 | 4,15 | 4,18 | 1.172 | 205.674.900 |
| 9/5/2025 | 4,06 | 4,14 | +0,24% | 4,03 | 4,15 | 4,09 | 4,10 | 4,14 | 1.057 | 276.949.000 |
| 8/5/2025 | 3,98 | 4,13 | +4,29% | 3,98 | 4,19 | 4,11 | 4,12 | 4,13 | 1.449 | 272.530.400 |
| 7/5/2025 | 3,99 | 3,96 | -0,25% | 3,91 | 4,00 | 3,93 | 3,93 | 3,96 | 814 | 142.922.600 |
| 6/5/2025 | 3,95 | 3,97 | +0,51% | 3,95 | 4,06 | 3,99 | 3,96 | 3,97 | 1.207 | 121.897.300 |
| 5/5/2025 | 4,01 | 3,95 | -3,42% | 3,92 | 4,07 | 3,96 | 3,95 | 3,97 | 853 | 189.597.500 |
| 2/5/2025 | 4,00 | 4,09 | -0,24% | 3,97 | 4,09 | 4,03 | 4,02 | 4,09 | 642 | 154.253.100 |
| 29/4/2025 | 4,05 | 4,10 | +0,74% | 4,05 | 4,14 | 4,10 | 4,08 | 4,10 | 571 | 104.585.000 |
| 28/4/2025 | 4,16 | 4,07 | -1,93% | 4,04 | 4,23 | 4,12 | 4,05 | 4,07 | 1.035 | 351.643.800 |
| 25/4/2025 | 4,23 | 4,15 | -1,89% | 4,15 | 4,24 | 4,17 | 4,14 | 4,18 | 542 | 214.049.300 |
| 24/4/2025 | 4,14 | 4,23 | +4,44% | 4,09 | 4,23 | 4,15 | 4,23 | 4,24 | 831 | 202.000.900 |
| 23/4/2025 | 4,10 | 4,05 | 0,00% | 4,05 | 4,14 | 4,10 | 4,05 | 4,11 | 1.110 | 140.219.800 |
| 22/4/2025 | 4,00 | 4,05 | -0,49% | 3,97 | 4,07 | 4,02 | 4,04 | 4,05 | 679 | 139.295.500 |
| 17/4/2025 | 3,94 | 4,07 | +3,30% | 3,92 | 4,07 | 4,01 | 4,04 | 4,07 | 805 | 136.454.900 |
| 16/4/2025 | 4,02 | 3,94 | -1,01% | 3,93 | 4,02 | 3,96 | 3,94 | 3,97 | 624 | 109.669.200 |
| 15/4/2025 | 4,07 | 3,98 | -1,49% | 3,96 | 4,07 | 3,99 | 3,98 | 4,01 | 420 | 89.365.200 |
| 14/4/2025 | 3,90 | 4,04 | +2,02% | 3,90 | 4,07 | 4,01 | 4,04 | 4,06 | 572 | 129.436.500 |
| 11/4/2025 | 3,84 | 3,96 | +2,33% | 3,84 | 3,96 | 3,91 | 3,93 | 3,96 | 434 | 75.048.500 |
| 10/4/2025 | 3,90 | 3,87 | -2,03% | 3,84 | 3,93 | 3,88 | 3,87 | 3,89 | 813 | 170.682.100 |
| 9/4/2025 | 3,79 | 3,95 | +4,50% | 3,72 | 3,95 | 3,83 | 3,89 | 3,95 | 1.137 | 235.113.400 |
| 8/4/2025 | 3,89 | 3,78 | -1,56% | 3,78 | 3,92 | 3,83 | 3,78 | 3,79 | 1.222 | 183.475.100 |
| 7/4/2025 | 3,93 | 3,84 | -2,78% | 3,78 | 3,97 | 3,87 | 3,84 | 3,88 | 1.594 | 313.591.900 |
| 4/4/2025 | 4,05 | 3,95 | -3,19% | 3,92 | 4,05 | 3,95 | 3,95 | 3,96 | 1.478 | 309.884.100 |
| 3/4/2025 | 4,08 | 4,08 | 0,00% | 4,00 | 4,10 | 4,06 | 4,05 | 4,08 | 968 | 164.029.500 |
| 2/4/2025 | 4,01 | 4,08 | +0,99% | 4,01 | 4,10 | 4,05 | 4,05 | 4,08 | 1.084 | 186.658.200 |
| 1/4/2025 | 4,05 | 4,04 | +0,75% | 3,99 | 4,07 | 4,03 | 4,04 | 4,07 | 909 | 129.832.800 |
| 31/3/2025 | 4,13 | 4,01 | -2,43% | 4,01 | 4,13 | 4,03 | 4,01 | 4,02 | 491 | 146.166.600 |
| 28/3/2025 | 4,09 | 4,11 | -0,24% | 4,05 | 4,13 | 4,08 | 4,08 | 4,11 | 616 | 142.228.100 |
| 27/3/2025 | 4,14 | 4,12 | -0,48% | 4,09 | 4,18 | 4,13 | 4,12 | 4,14 | 545 | 103.311.200 |
| 26/3/2025 | 4,12 | 4,14 | +0,49% | 4,10 | 4,17 | 4,13 | 4,14 | 4,15 | 354 | 166.985.700 |
| 25/3/2025 | 4,08 | 4,12 | +1,48% | 4,07 | 4,19 | 4,12 | 4,12 | 4,13 | 578 | 200.579.100 |
| 24/3/2025 | 4,06 | 4,06 | -0,25% | 4,06 | 4,12 | 4,07 | 4,05 | 4,06 | 318 | 98.519.400 |
| 21/3/2025 | 4,07 | 4,07 | +0,25% | 4,04 | 4,10 | 4,06 | 4,07 | 4,10 | 424 | 102.007.900 |
| 20/3/2025 | 4,11 | 4,06 | -1,93% | 4,05 | 4,13 | 4,08 | 4,06 | 4,07 | 520 | 164.018.600 |
| 19/3/2025 | 4,09 | 4,14 | +1,22% | 4,08 | 4,16 | 4,11 | 4,13 | 4,14 | 585 | 175.206.300 |
| 18/3/2025 | 4,11 | 4,09 | -0,49% | 4,06 | 4,20 | 4,10 | 4,07 | 4,10 | 1.073 | 234.429.600 |
| 17/3/2025 | 4,11 | 4,11 | +0,24% | 4,07 | 4,15 | 4,11 | 4,09 | 4,11 | 802 | 196.317.100 |
| 14/3/2025 | 3,95 | 4,10 | +4,33% | 3,93 | 4,11 | 4,05 | 4,07 | 4,10 | 1.161 | 200.472.800 |
| 13/3/2025 | 3,99 | 3,93 | 0,00% | 3,93 | 3,99 | 3,94 | 3,93 | 3,94 | 1.077 | 192.590.500 |
| 12/3/2025 | 4,02 | 3,93 | -0,76% | 3,93 | 4,02 | 3,95 | 3,93 | 3,95 | 966 | 174.899.600 |
| 11/3/2025 | 4,07 | 3,96 | -1,98% | 3,96 | 4,07 | 3,98 | 3,96 | 3,97 | 1.639 | 302.974.000 |
| 10/3/2025 | 4,12 | 4,04 | -2,42% | 4,03 | 4,13 | 4,06 | 4,03 | 4,05 | 1.256 | 292.207.500 |