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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 20/1/2026 | 2,88 | 2,88 | +0,35% | 2,83 | 2,90 | 2,86 | 2,84 | 2,88 | 270 | 1.656.301 |
| 19/1/2026 | 2,92 | 2,87 | -1,71% | 2,85 | 2,93 | 2,87 | 2,87 | 2,88 | 271 | 1.094.336 |
| 16/1/2026 | 2,96 | 2,92 | -1,35% | 2,89 | 2,97 | 2,92 | 2,90 | 2,93 | 217 | 1.081.333 |
| 15/1/2026 | 3,00 | 2,96 | -0,67% | 2,91 | 3,00 | 2,95 | 2,93 | 2,97 | 298 | 1.712.714 |
| 14/1/2026 | 2,98 | 2,98 | +1,36% | 2,92 | 3,02 | 2,97 | 2,97 | 2,99 | 295 | 1.320.064 |
| 13/1/2026 | 2,93 | 2,94 | +0,34% | 2,90 | 2,97 | 2,92 | 2,94 | 2,95 | 202 | 1.164.481 |
| 12/1/2026 | 2,86 | 2,93 | +3,53% | 2,78 | 2,98 | 2,88 | 2,93 | 2,95 | 372 | 1.825.033 |
| 9/1/2026 | 2,77 | 2,83 | +2,91% | 2,72 | 2,87 | 2,82 | 2,82 | 2,84 | 300 | 1.405.773 |
| 8/1/2026 | 2,71 | 2,75 | +0,36% | 2,71 | 2,76 | 2,73 | 2,72 | 2,76 | 291 | 1.260.817 |
| 7/1/2026 | 2,80 | 2,74 | -2,14% | 2,69 | 2,80 | 2,72 | 2,72 | 2,74 | 602 | 2.608.936 |
| 6/1/2026 | 2,82 | 2,80 | 0,00% | 2,75 | 2,84 | 2,78 | 2,77 | 2,80 | 412 | 1.735.763 |
| 5/1/2026 | 2,87 | 2,80 | 0,00% | 2,77 | 2,87 | 2,82 | 2,77 | 2,80 | 337 | 1.343.136 |
| 2/1/2026 | 2,82 | 2,80 | -1,06% | 2,80 | 2,89 | 2,84 | 2,80 | 2,85 | 361 | 1.671.905 |
| 30/12/2025 | 2,87 | 2,83 | -1,39% | 2,82 | 2,91 | 2,86 | 2,83 | 2,86 | 505 | 2.023.363 |
| 29/12/2025 | 2,92 | 2,87 | -0,35% | 2,83 | 2,92 | 2,86 | 2,85 | 2,87 | 345 | 1.481.757 |
| 26/12/2025 | 2,88 | 2,88 | -0,35% | 2,85 | 2,91 | 2,87 | 2,88 | 2,90 | 367 | 1.727.559 |
| 23/12/2025 | 2,90 | 2,89 | +0,70% | 2,87 | 2,94 | 2,89 | 2,87 | 2,89 | 378 | 1.520.759 |
| 22/12/2025 | 2,96 | 2,87 | -2,38% | 2,83 | 2,96 | 2,88 | 2,87 | 2,90 | 443 | 2.262.398 |
| 19/12/2025 | 2,92 | 2,94 | +1,73% | 2,87 | 2,94 | 2,91 | 2,90 | 2,94 | 276 | 1.514.222 |
| 18/12/2025 | 2,98 | 2,89 | -4,93% | 2,87 | 3,03 | 2,94 | 2,88 | 2,92 | 417 | 1.779.172 |
| 17/12/2025 | 3,12 | 3,04 | -1,62% | 2,97 | 3,14 | 3,02 | 3,01 | 3,04 | 250 | 1.268.009 |
| 16/12/2025 | 3,15 | 3,09 | -1,90% | 3,05 | 3,15 | 3,08 | 3,06 | 3,09 | 209 | 1.349.319 |
| 15/12/2025 | 3,11 | 3,15 | +2,61% | 3,08 | 3,17 | 3,11 | 3,09 | 3,15 | 286 | 1.529.365 |
| 12/12/2025 | 3,05 | 3,07 | +0,99% | 3,02 | 3,08 | 3,04 | 3,04 | 3,07 | 235 | 1.633.431 |
| 11/12/2025 | 3,11 | 3,04 | -0,65% | 2,99 | 3,11 | 3,02 | 2,99 | 3,04 | 211 | 1.154.449 |
| 10/12/2025 | 3,02 | 3,06 | +1,32% | 2,98 | 3,10 | 3,04 | 3,03 | 3,06 | 248 | 1.484.055 |
| 9/12/2025 | 3,01 | 3,02 | 0,00% | 2,89 | 3,03 | 2,95 | 2,98 | 3,02 | 321 | 1.915.023 |
| 8/12/2025 | 3,00 | 3,02 | +0,33% | 2,95 | 3,07 | 3,01 | 2,99 | 3,02 | 240 | 1.636.408 |
| 5/12/2025 | 3,06 | 3,01 | -1,63% | 2,97 | 3,12 | 3,03 | 2,98 | 3,01 | 329 | 1.981.958 |
| 4/12/2025 | 3,05 | 3,06 | +2,00% | 3,02 | 3,13 | 3,06 | 3,02 | 3,06 | 330 | 1.814.542 |
| 3/12/2025 | 2,92 | 3,00 | +4,53% | 2,91 | 3,05 | 2,98 | 3,00 | 3,05 | 385 | 1.751.111 |
| 2/12/2025 | 2,88 | 2,87 | +0,35% | 2,84 | 2,93 | 2,87 | 2,86 | 2,90 | 307 | 1.449.705 |
| 1/12/2025 | 2,96 | 2,86 | -3,70% | 2,86 | 2,96 | 2,89 | 2,86 | 2,89 | 335 | 1.466.530 |
| 28/11/2025 | 2,97 | 2,97 | +1,02% | 2,92 | 2,97 | 2,95 | 2,93 | 2,97 | 222 | 918.354 |
| 27/11/2025 | 2,94 | 2,94 | +1,38% | 2,88 | 2,97 | 2,92 | 2,94 | 2,97 | 218 | 955.985 |
| 26/11/2025 | 2,86 | 2,90 | +2,47% | 2,85 | 2,98 | 2,92 | 2,90 | 2,94 | 303 | 1.360.515 |
| 25/11/2025 | 2,92 | 2,83 | -2,08% | 2,83 | 2,95 | 2,88 | 2,83 | 2,86 | 300 | 1.321.233 |
| 24/11/2025 | 3,05 | 2,89 | -3,67% | 2,89 | 3,06 | 2,94 | 2,89 | 2,92 | 326 | 1.633.583 |
| 21/11/2025 | 2,99 | 3,00 | +1,01% | 2,84 | 3,05 | 2,94 | 3,00 | 3,03 | 383 | 2.213.240 |
| 19/11/2025 | 2,81 | 2,97 | +4,95% | 2,81 | 2,97 | 2,89 | 2,92 | 2,97 | 253 | 1.250.455 |
| 18/11/2025 | 2,85 | 2,83 | +0,35% | 2,80 | 2,89 | 2,84 | 2,83 | 2,86 | 223 | 973.619 |
| 17/11/2025 | 2,93 | 2,82 | -3,42% | 2,81 | 2,93 | 2,85 | 2,82 | 2,86 | 336 | 1.367.506 |
| 14/11/2025 | 2,85 | 2,92 | +2,46% | 2,80 | 2,99 | 2,93 | 2,90 | 2,92 | 332 | 1.681.242 |
| 13/11/2025 | 3,08 | 2,85 | -5,00% | 2,84 | 3,08 | 2,94 | 2,85 | 2,87 | 531 | 2.721.784 |
| 12/11/2025 | 2,87 | 3,00 | +6,38% | 2,84 | 3,06 | 2,97 | 3,00 | 3,05 | 594 | 2.796.649 |
| 11/11/2025 | 2,67 | 2,82 | +6,42% | 2,67 | 2,86 | 2,80 | 2,82 | 2,86 | 338 | 1.679.825 |
| 10/11/2025 | 2,65 | 2,65 | +0,76% | 2,63 | 2,75 | 2,68 | 2,65 | 2,66 | 321 | 1.387.639 |
| 7/11/2025 | 2,67 | 2,63 | -0,38% | 2,60 | 2,67 | 2,62 | 2,63 | 2,66 | 363 | 1.557.971 |
| 6/11/2025 | 2,72 | 2,64 | -3,65% | 2,63 | 2,74 | 2,67 | 2,64 | 2,67 | 432 | 1.965.819 |
| 5/11/2025 | 2,64 | 2,74 | +4,98% | 2,62 | 2,75 | 2,69 | 2,72 | 2,74 | 310 | 1.286.661 |
| 4/11/2025 | 2,70 | 2,61 | -3,69% | 2,61 | 2,71 | 2,65 | 2,61 | 2,65 | 502 | 1.902.190 |
| 3/11/2025 | 2,72 | 2,71 | -2,17% | 2,68 | 2,77 | 2,71 | 2,69 | 2,71 | 300 | 1.177.967 |
| 31/10/2025 | 2,74 | 2,77 | +1,47% | 2,72 | 2,77 | 2,74 | 2,73 | 2,77 | 216 | 914.875 |
| 30/10/2025 | 2,72 | 2,73 | +1,11% | 2,69 | 2,77 | 2,74 | 2,73 | 2,75 | 163 | 749.202 |
| 29/10/2025 | 2,69 | 2,70 | +0,75% | 2,68 | 2,76 | 2,71 | 2,70 | 2,76 | 276 | 692.485 |
| 28/10/2025 | 2,75 | 2,68 | -1,47% | 2,68 | 2,76 | 2,71 | 2,68 | 2,69 | 267 | 1.073.152 |
| 27/10/2025 | 2,70 | 2,72 | -1,45% | 2,70 | 2,80 | 2,74 | 2,72 | 2,78 | 242 | 1.371.121 |
| 24/10/2025 | 2,69 | 2,76 | +2,60% | 2,67 | 2,77 | 2,72 | 2,73 | 2,76 | 230 | 986.116 |
| 23/10/2025 | 2,64 | 2,69 | +2,67% | 2,60 | 2,69 | 2,65 | 2,66 | 2,69 | 203 | 646.590 |
| 22/10/2025 | 2,71 | 2,62 | -1,50% | 2,58 | 2,71 | 2,62 | 2,61 | 2,62 | 322 | 1.165.715 |
| 21/10/2025 | 2,69 | 2,66 | +0,76% | 2,63 | 2,77 | 2,69 | 2,66 | 2,69 | 224 | 1.010.913 |
| 20/10/2025 | 2,58 | 2,64 | +1,93% | 2,58 | 2,69 | 2,63 | 2,64 | 2,70 | 213 | 765.473 |
| 17/10/2025 | 2,65 | 2,59 | -0,38% | 2,57 | 2,65 | 2,60 | 2,59 | 2,64 | 241 | 972.130 |
| 16/10/2025 | 2,56 | 2,60 | +0,78% | 2,54 | 2,72 | 2,63 | 2,60 | 2,63 | 310 | 1.256.159 |
| 15/10/2025 | 2,62 | 2,58 | -1,53% | 2,54 | 2,70 | 2,57 | 2,56 | 2,58 | 397 | 1.443.267 |
| 14/10/2025 | 2,60 | 2,62 | -0,38% | 2,55 | 2,62 | 2,58 | 2,58 | 2,62 | 292 | 1.055.571 |
| 13/10/2025 | 2,63 | 2,63 | -0,75% | 2,58 | 2,67 | 2,62 | 2,61 | 2,63 | 292 | 1.349.766 |
| 10/10/2025 | 2,66 | 2,65 | +1,53% | 2,59 | 2,68 | 2,62 | 2,62 | 2,65 | 256 | 1.047.548 |
| 9/10/2025 | 2,67 | 2,61 | -2,61% | 2,56 | 2,67 | 2,59 | 2,61 | 2,65 | 564 | 2.202.936 |
| 8/10/2025 | 2,68 | 2,68 | -1,47% | 2,62 | 2,71 | 2,65 | 2,65 | 2,68 | 502 | 1.727.208 |
| 7/10/2025 | 2,86 | 2,72 | -2,86% | 2,68 | 2,86 | 2,72 | 2,69 | 2,72 | 560 | 2.686.179 |
| 6/10/2025 | 2,84 | 2,80 | -0,36% | 2,80 | 2,87 | 2,82 | 2,80 | 2,83 | 217 | 1.131.499 |
| 3/10/2025 | 2,75 | 2,81 | +1,81% | 2,73 | 2,83 | 2,79 | 2,81 | 2,83 | 207 | 851.254 |
| 2/10/2025 | 2,76 | 2,76 | -0,36% | 2,70 | 2,78 | 2,72 | 2,75 | 2,76 | 399 | 1.662.550 |
| 1/10/2025 | 2,76 | 2,77 | +0,73% | 2,72 | 2,78 | 2,74 | 2,76 | 2,77 | 319 | 1.219.013 |
| 30/9/2025 | 2,77 | 2,75 | -0,72% | 2,74 | 2,81 | 2,76 | 2,75 | 2,76 | 417 | 1.841.721 |
| 29/9/2025 | 2,82 | 2,77 | -0,72% | 2,76 | 2,85 | 2,79 | 2,77 | 2,80 | 254 | 984.582 |
| 26/9/2025 | 2,79 | 2,79 | 0,00% | 2,77 | 2,82 | 2,79 | 2,79 | 2,81 | 201 | 915.632 |
| 25/9/2025 | 2,83 | 2,79 | -0,36% | 2,76 | 2,84 | 2,79 | 2,79 | 2,80 | 325 | 1.376.113 |
| 24/9/2025 | 2,84 | 2,80 | -1,41% | 2,78 | 2,84 | 2,80 | 2,80 | 2,84 | 415 | 1.882.416 |
| 23/9/2025 | 2,77 | 2,84 | +2,90% | 2,76 | 2,85 | 2,80 | 2,79 | 2,83 | 309 | 1.195.129 |
| 22/9/2025 | 2,84 | 2,76 | -1,78% | 2,75 | 2,85 | 2,77 | 2,76 | 2,80 | 645 | 2.871.155 |
| 19/9/2025 | 2,86 | 2,81 | -1,75% | 2,81 | 2,89 | 2,84 | 2,81 | 2,86 | 382 | 1.730.983 |
| 18/9/2025 | 2,93 | 2,86 | -1,38% | 2,82 | 2,93 | 2,84 | 2,86 | 2,87 | 497 | 2.070.989 |
| 17/9/2025 | 2,88 | 2,90 | +0,35% | 2,86 | 2,92 | 2,89 | 2,87 | 2,90 | 417 | 1.496.323 |
| 16/9/2025 | 2,94 | 2,89 | -1,03% | 2,84 | 2,94 | 2,87 | 2,87 | 2,89 | 501 | 2.167.706 |
| 15/9/2025 | 2,92 | 2,92 | -1,68% | 2,89 | 2,97 | 2,91 | 2,91 | 2,92 | 390 | 1.805.067 |