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.
JALL3F - JALLESMACHAD - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 2,05 | 2,03 | -0,98% | 2,00 | 2,05 | 2,01 | 2,03 | 2,04 | 217 | 617.507 |
| 17/7/2026 | 2,04 | 2,05 | +0,99% | 1,98 | 2,05 | 2,01 | 2,02 | 2,05 | 298 | 818.803 |
| 16/7/2026 | 2,05 | 2,03 | -0,98% | 2,02 | 2,08 | 2,03 | 2,02 | 2,03 | 220 | 652.028 |
| 15/7/2026 | 2,15 | 2,05 | -3,76% | 2,05 | 2,16 | 2,08 | 2,05 | 2,09 | 310 | 942.906 |
| 14/7/2026 | 2,04 | 2,13 | +4,41% | 2,04 | 2,15 | 2,10 | 2,13 | 2,14 | 228 | 778.692 |
| 13/7/2026 | 2,10 | 2,04 | -1,45% | 2,04 | 2,13 | 2,07 | 2,04 | 2,07 | 271 | 766.674 |
| 10/7/2026 | 2,07 | 2,07 | +0,98% | 2,04 | 2,10 | 2,07 | 2,07 | 2,10 | 204 | 636.640 |
| 9/7/2026 | 2,03 | 2,05 | +1,49% | 2,00 | 2,07 | 2,02 | 2,05 | 2,07 | 215 | 760.391 |
| 8/7/2026 | 2,00 | 2,02 | +1,00% | 1,97 | 2,03 | 1,99 | 2,00 | 2,02 | 379 | 1.215.565 |
| 7/7/2026 | 2,04 | 2,00 | 0,00% | 1,98 | 2,04 | 1,99 | 1,99 | 2,01 | 459 | 1.782.472 |
| 6/7/2026 | 2,15 | 2,00 | -9,09% | 2,00 | 2,17 | 2,05 | 2,00 | 2,03 | 849 | 2.994.686 |
| 3/7/2026 | 2,19 | 2,20 | +2,33% | 2,13 | 2,20 | 2,15 | 2,18 | 2,20 | 273 | 970.721 |
| 2/7/2026 | 2,18 | 2,15 | -2,71% | 2,15 | 2,25 | 2,19 | 2,15 | 2,19 | 251 | 761.134 |
| 1/7/2026 | 2,24 | 2,21 | -1,78% | 2,17 | 2,26 | 2,21 | 2,20 | 2,21 | 238 | 781.519 |
| 30/6/2026 | 2,20 | 2,25 | +0,90% | 2,19 | 2,27 | 2,22 | 2,23 | 2,25 | 218 | 818.188 |
| 29/6/2026 | 2,14 | 2,23 | +2,76% | 2,14 | 2,24 | 2,20 | 2,22 | 2,23 | 172 | 666.408 |
| 26/6/2026 | 2,14 | 2,17 | -0,91% | 2,11 | 2,18 | 2,14 | 2,16 | 2,17 | 313 | 1.022.993 |
| 25/6/2026 | 2,20 | 2,19 | 0,00% | 2,14 | 2,21 | 2,16 | 2,17 | 2,19 | 291 | 908.146 |
| 24/6/2026 | 2,24 | 2,19 | -2,23% | 2,18 | 2,24 | 2,19 | 2,19 | 2,20 | 248 | 875.088 |
| 23/6/2026 | 2,20 | 2,24 | +1,82% | 2,19 | 2,25 | 2,22 | 2,22 | 2,24 | 176 | 567.770 |
| 22/6/2026 | 2,26 | 2,20 | -1,79% | 2,19 | 2,26 | 2,21 | 2,20 | 2,23 | 252 | 1.055.134 |
| 19/6/2026 | 2,21 | 2,24 | 0,00% | 2,17 | 2,25 | 2,21 | 2,23 | 2,24 | 300 | 999.250 |
| 18/6/2026 | 2,16 | 2,24 | +1,36% | 2,09 | 2,24 | 2,14 | 2,19 | 2,24 | 632 | 2.168.143 |
| 17/6/2026 | 2,40 | 2,21 | -7,92% | 2,17 | 2,40 | 2,21 | 2,18 | 2,21 | 1.133 | 4.442.412 |
| 16/6/2026 | 2,37 | 2,40 | -1,23% | 2,37 | 2,43 | 2,39 | 2,39 | 2,40 | 203 | 864.025 |
| 15/6/2026 | 2,38 | 2,43 | +2,53% | 2,38 | 2,47 | 2,43 | 2,42 | 2,43 | 226 | 949.827 |
| 12/6/2026 | 2,32 | 2,37 | +1,72% | 2,32 | 2,39 | 2,36 | 2,37 | 2,39 | 199 | 667.842 |
| 11/6/2026 | 2,40 | 2,33 | -2,51% | 2,29 | 2,40 | 2,32 | 2,33 | 2,38 | 474 | 1.550.453 |
| 10/6/2026 | 2,44 | 2,39 | -0,83% | 2,34 | 2,44 | 2,37 | 2,34 | 2,39 | 502 | 1.974.976 |
| 9/6/2026 | 2,45 | 2,41 | -0,41% | 2,40 | 2,47 | 2,42 | 2,41 | 2,44 | 271 | 843.742 |
| 8/6/2026 | 2,43 | 2,42 | -0,82% | 2,42 | 2,48 | 2,44 | 2,42 | 2,44 | 284 | 1.060.381 |
| 5/6/2026 | 2,58 | 2,44 | -5,43% | 2,43 | 2,58 | 2,48 | 2,44 | 2,49 | 787 | 2.664.938 |
| 3/6/2026 | 2,69 | 2,58 | -4,80% | 2,56 | 2,69 | 2,60 | 2,57 | 2,58 | 458 | 1.777.077 |
| 2/6/2026 | 2,67 | 2,71 | +2,65% | 2,60 | 2,73 | 2,66 | 2,71 | 2,73 | 202 | 858.966 |
| 1/6/2026 | 2,60 | 2,64 | +1,54% | 2,60 | 2,66 | 2,62 | 2,62 | 2,64 | 237 | 1.136.817 |
| 29/5/2026 | 2,71 | 2,60 | -2,99% | 2,59 | 2,71 | 2,62 | 2,60 | 2,64 | 502 | 2.064.724 |
| 28/5/2026 | 2,72 | 2,68 | -1,47% | 2,65 | 2,74 | 2,68 | 2,65 | 2,68 | 305 | 1.291.193 |
| 27/5/2026 | 2,77 | 2,72 | -1,81% | 2,68 | 2,78 | 2,71 | 2,70 | 2,72 | 553 | 2.030.666 |
| 26/5/2026 | 2,80 | 2,77 | -2,46% | 2,75 | 2,83 | 2,77 | 2,75 | 2,78 | 389 | 1.486.612 |
| 25/5/2026 | 2,86 | 2,84 | +0,35% | 2,79 | 2,87 | 2,81 | 2,82 | 2,84 | 342 | 1.226.550 |
| 22/5/2026 | 2,86 | 2,83 | -2,41% | 2,78 | 2,90 | 2,82 | 2,80 | 2,84 | 425 | 1.711.676 |
| 21/5/2026 | 3,03 | 2,90 | 0,00% | 2,86 | 3,03 | 2,88 | 2,86 | 2,90 | 336 | 1.423.893 |
| 20/5/2026 | 2,90 | 2,90 | -0,68% | 2,89 | 2,96 | 2,91 | 2,90 | 2,91 | 245 | 1.052.198 |
| 19/5/2026 | 2,99 | 2,92 | -1,68% | 2,92 | 3,01 | 2,95 | 2,92 | 2,95 | 326 | 1.428.662 |
| 18/5/2026 | 2,97 | 2,97 | -0,67% | 2,96 | 3,04 | 2,98 | 2,97 | 3,03 | 206 | 894.779 |
| 15/5/2026 | 3,09 | 2,99 | -2,92% | 2,96 | 3,09 | 2,99 | 2,98 | 2,99 | 486 | 2.107.180 |
| 14/5/2026 | 3,01 | 3,08 | +1,65% | 2,99 | 3,16 | 3,05 | 3,08 | 3,11 | 249 | 1.173.679 |
| 13/5/2026 | 3,03 | 3,03 | +0,33% | 2,99 | 3,08 | 3,01 | 3,01 | 3,03 | 243 | 892.385 |
| 12/5/2026 | 3,03 | 3,02 | -1,63% | 3,00 | 3,10 | 3,03 | 3,02 | 3,06 | 238 | 1.213.159 |
| 11/5/2026 | 3,12 | 3,07 | -1,29% | 3,03 | 3,12 | 3,06 | 3,05 | 3,07 | 399 | 1.611.551 |
| 8/5/2026 | 3,15 | 3,11 | -1,27% | 3,11 | 3,21 | 3,15 | 3,11 | 3,15 | 227 | 958.923 |
| 7/5/2026 | 3,23 | 3,15 | -4,55% | 3,13 | 3,35 | 3,18 | 3,15 | 3,18 | 326 | 1.328.167 |
| 6/5/2026 | 3,35 | 3,30 | 0,00% | 3,25 | 3,35 | 3,27 | 3,25 | 3,30 | 158 | 747.078 |
| 5/5/2026 | 3,25 | 3,30 | +2,48% | 3,25 | 3,38 | 3,31 | 3,30 | 3,36 | 182 | 847.263 |
| 4/5/2026 | 3,23 | 3,22 | 0,00% | 3,22 | 3,33 | 3,26 | 3,22 | 3,32 | 233 | 1.062.291 |
| 30/4/2026 | 3,24 | 3,22 | +1,58% | 3,18 | 3,28 | 3,23 | 3,19 | 3,22 | 241 | 1.074.857 |
| 29/4/2026 | 3,14 | 3,17 | +1,93% | 3,12 | 3,24 | 3,16 | 3,16 | 3,17 | 185 | 1.109.475 |
| 28/4/2026 | 3,16 | 3,11 | -0,64% | 3,08 | 3,22 | 3,15 | 3,11 | 3,15 | 292 | 1.431.422 |
| 27/4/2026 | 3,18 | 3,13 | -0,63% | 3,11 | 3,20 | 3,14 | 3,11 | 3,13 | 227 | 908.422 |
| 24/4/2026 | 3,11 | 3,15 | 0,00% | 3,09 | 3,18 | 3,13 | 3,15 | 3,17 | 154 | 796.237 |
| 23/4/2026 | 3,22 | 3,15 | -0,94% | 3,12 | 3,22 | 3,15 | 3,12 | 3,15 | 369 | 1.114.912 |
| 22/4/2026 | 3,19 | 3,18 | -0,93% | 3,18 | 3,24 | 3,20 | 3,18 | 3,19 | 216 | 861.644 |
| 20/4/2026 | 3,15 | 3,21 | +1,58% | 3,15 | 3,24 | 3,20 | 3,21 | 3,23 | 236 | 1.231.441 |
| 17/4/2026 | 3,36 | 3,16 | -5,11% | 3,13 | 3,38 | 3,20 | 3,16 | 3,19 | 686 | 3.368.870 |
| 16/4/2026 | 3,35 | 3,33 | -1,19% | 3,31 | 3,38 | 3,34 | 3,33 | 3,35 | 207 | 1.045.592 |
| 15/4/2026 | 3,50 | 3,37 | -3,99% | 3,34 | 3,51 | 3,39 | 3,35 | 3,37 | 475 | 2.208.399 |
| 14/4/2026 | 3,60 | 3,51 | -2,23% | 3,47 | 3,61 | 3,53 | 3,51 | 3,55 | 285 | 1.430.385 |
| 13/4/2026 | 3,65 | 3,59 | -0,83% | 3,54 | 3,69 | 3,58 | 3,58 | 3,59 | 226 | 1.128.571 |
| 10/4/2026 | 3,60 | 3,62 | 0,00% | 3,53 | 3,66 | 3,60 | 3,62 | 3,64 | 935 | 1.402.058 |
| 9/4/2026 | 3,70 | 3,62 | -0,28% | 3,57 | 3,72 | 3,61 | 3,58 | 3,62 | 194 | 1.063.466 |
| 8/4/2026 | 3,64 | 3,63 | -1,63% | 3,45 | 3,68 | 3,57 | 3,63 | 3,68 | 309 | 2.004.420 |
| 7/4/2026 | 3,75 | 3,69 | -0,54% | 3,63 | 3,76 | 3,68 | 3,69 | 3,70 | 199 | 1.258.523 |
| 6/4/2026 | 3,71 | 3,71 | -0,80% | 3,65 | 3,79 | 3,72 | 3,72 | 3,77 | 217 | 1.528.808 |
| 2/4/2026 | 3,42 | 3,74 | +8,09% | 3,42 | 3,75 | 3,64 | 3,69 | 3,73 | 280 | 1.812.604 |
| 1/4/2026 | 3,53 | 3,46 | -1,98% | 3,38 | 3,59 | 3,45 | 3,42 | 3,47 | 393 | 2.169.466 |
| 31/3/2026 | 3,64 | 3,53 | -2,75% | 3,49 | 3,73 | 3,58 | 3,53 | 3,57 | 245 | 1.628.209 |
| 30/3/2026 | 3,55 | 3,63 | +2,54% | 3,54 | 3,80 | 3,70 | 3,63 | 3,71 | 305 | 2.154.684 |
| 27/3/2026 | 3,61 | 3,54 | -1,39% | 3,44 | 3,61 | 3,54 | 3,53 | 3,54 | 1.295 | 1.908.384 |
| 26/3/2026 | 3,45 | 3,59 | +4,97% | 3,41 | 3,63 | 3,54 | 3,59 | 3,60 | 360 | 1.807.655 |
| 25/3/2026 | 3,36 | 3,42 | +2,70% | 3,35 | 3,47 | 3,41 | 3,42 | 3,44 | 260 | 1.384.150 |
| 24/3/2026 | 3,19 | 3,33 | +3,10% | 3,16 | 3,37 | 3,25 | 3,33 | 3,36 | 211 | 1.167.281 |
| 23/3/2026 | 3,24 | 3,23 | -0,62% | 3,15 | 3,25 | 3,20 | 3,20 | 3,23 | 170 | 942.154 |
| 20/3/2026 | 3,31 | 3,25 | -0,61% | 3,16 | 3,35 | 3,22 | 3,20 | 3,25 | 261 | 1.251.327 |
| 19/3/2026 | 3,14 | 3,27 | +5,48% | 3,08 | 3,34 | 3,26 | 3,26 | 3,30 | 293 | 1.442.605 |
| 18/3/2026 | 3,14 | 3,10 | -0,96% | 3,09 | 3,18 | 3,14 | 3,09 | 3,10 | 189 | 802.623 |
| 17/3/2026 | 3,11 | 3,13 | +1,95% | 3,11 | 3,21 | 3,17 | 3,12 | 3,16 | 212 | 962.547 |
| 16/3/2026 | 3,07 | 3,07 | +1,32% | 3,03 | 3,12 | 3,06 | 3,07 | 3,09 | 182 | 922.302 |
| 13/3/2026 | 3,25 | 3,03 | -6,48% | 3,00 | 3,27 | 3,11 | 3,03 | 3,06 | 520 | 2.325.345 |
| 12/3/2026 | 3,37 | 3,24 | -2,99% | 3,17 | 3,39 | 3,24 | 3,23 | 3,28 | 229 | 1.270.817 |
| 11/3/2026 | 3,22 | 3,34 | +4,38% | 3,16 | 3,36 | 3,30 | 3,32 | 3,35 | 189 | 1.187.609 |
| 10/3/2026 | 3,20 | 3,20 | -0,62% | 3,19 | 3,32 | 3,23 | 3,19 | 3,20 | 174 | 1.051.311 |
| 9/3/2026 | 3,32 | 3,22 | -2,13% | 3,20 | 3,35 | 3,27 | 3,22 | 3,23 | 357 | 1.365.705 |
| 6/3/2026 | 3,17 | 3,29 | +5,45% | 3,17 | 3,42 | 3,32 | 3,26 | 3,39 | 523 | 3.167.514 |
| 5/3/2026 | 3,09 | 3,12 | +2,30% | 3,04 | 3,17 | 3,11 | 3,12 | 3,17 | 234 | 1.390.494 |
| 4/3/2026 | 3,03 | 3,05 | +1,67% | 3,00 | 3,08 | 3,03 | 3,02 | 3,06 | 201 | 1.046.427 |
| 3/3/2026 | 3,13 | 3,00 | -3,23% | 3,00 | 3,13 | 3,03 | 3,00 | 3,01 | 322 | 1.677.667 |
| 2/3/2026 | 3,03 | 3,10 | +2,65% | 3,01 | 3,13 | 3,09 | 3,09 | 3,11 | 292 | 1.262.792 |
| 27/2/2026 | 3,12 | 3,02 | -2,89% | 3,01 | 3,12 | 3,04 | 3,02 | 3,04 | 303 | 1.448.963 |
| 26/2/2026 | 3,13 | 3,11 | +0,65% | 3,05 | 3,14 | 3,09 | 3,07 | 3,11 | 180 | 759.212 |
| 25/2/2026 | 3,18 | 3,09 | -2,22% | 3,08 | 3,18 | 3,11 | 3,09 | 3,13 | 234 | 1.659.519 |
| 24/2/2026 | 3,07 | 3,16 | +2,60% | 3,05 | 3,16 | 3,09 | 3,11 | 3,16 | 243 | 1.189.535 |
| 23/2/2026 | 3,09 | 3,08 | +0,98% | 3,04 | 3,14 | 3,08 | 3,04 | 3,08 | 264 | 1.177.486 |
| 20/2/2026 | 3,06 | 3,05 | +1,33% | 2,97 | 3,08 | 3,02 | 3,05 | 3,09 | 292 | 1.183.412 |
| 19/2/2026 | 3,05 | 3,01 | 0,00% | 3,00 | 3,09 | 3,03 | 3,01 | 3,07 | 245 | 1.099.968 |
| 18/2/2026 | 3,02 | 3,01 | +0,33% | 3,00 | 3,10 | 3,04 | 3,00 | 3,03 | 225 | 1.276.284 |
| 13/2/2026 | 2,91 | 3,00 | -0,99% | 2,91 | 3,11 | 3,03 | 3,00 | 3,04 | 360 | 2.004.123 |
| 11/2/2026 | 3,01 | 3,03 | +2,71% | 2,97 | 3,07 | 3,03 | 3,03 | 3,06 | 219 | 1.046.227 |
| 10/2/2026 | 3,02 | 2,95 | -1,67% | 2,95 | 3,06 | 3,01 | 2,95 | 3,00 | 226 | 1.012.114 |
| 9/2/2026 | 2,97 | 3,00 | +2,04% | 2,97 | 3,04 | 3,00 | 3,00 | 3,02 | 267 | 1.285.954 |
| 6/2/2026 | 2,90 | 2,94 | 0,00% | 2,90 | 2,99 | 2,93 | 2,94 | 2,99 | 243 | 1.237.170 |
| 5/2/2026 | 2,98 | 2,94 | -0,34% | 2,91 | 3,03 | 2,95 | 2,92 | 2,95 | 279 | 1.451.091 |
| 4/2/2026 | 3,11 | 2,95 | -4,53% | 2,94 | 3,11 | 3,00 | 2,95 | 3,00 | 363 | 1.883.553 |
| 3/2/2026 | 2,91 | 3,09 | +7,29% | 2,91 | 3,09 | 3,03 | 3,05 | 3,09 | 400 | 2.519.001 |
| 2/2/2026 | 2,97 | 2,88 | -2,04% | 2,85 | 2,97 | 2,88 | 2,88 | 2,92 | 487 | 2.575.300 |
| 30/1/2026 | 3,05 | 2,94 | -4,85% | 2,90 | 3,06 | 2,94 | 2,94 | 2,97 | 588 | 2.597.509 |
| 29/1/2026 | 3,29 | 3,09 | -5,79% | 3,02 | 3,29 | 3,13 | 3,05 | 3,09 | 460 | 2.581.589 |
| 28/1/2026 | 3,28 | 3,28 | +0,61% | 3,20 | 3,33 | 3,27 | 3,25 | 3,28 | 288 | 1.612.491 |
| 27/1/2026 | 3,26 | 3,26 | -0,31% | 3,15 | 3,36 | 3,26 | 3,23 | 3,27 | 401 | 2.417.089 |
| 26/1/2026 | 3,09 | 3,27 | +4,14% | 3,07 | 3,28 | 3,18 | 3,22 | 3,28 | 454 | 2.663.345 |
| 23/1/2026 | 3,00 | 3,14 | +3,97% | 3,00 | 3,14 | 3,08 | 3,08 | 3,14 | 297 | 1.579.406 |
| 22/1/2026 | 2,92 | 3,02 | +3,42% | 2,92 | 3,07 | 3,01 | 3,00 | 3,02 | 349 | 1.907.649 |
| 21/1/2026 | 2,85 | 2,92 | +1,39% | 2,80 | 2,93 | 2,86 | 2,88 | 2,92 | 237 | 1.151.904 |