Jalles Machado SA (JALL3)

JALL3
🏛️ 브라질 →
2.75
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:00 2.81 2.81 2.80 2.80 24.0K
10:05 2.79 2.79 2.79 2.79 16.9K
10:10 2.79 2.79 2.77 2.79 54.3K
10:15 2.78 2.78 2.78 2.78 6.8K
10:20 2.77 2.77 2.76 2.77 28.2K
10:25 2.77 2.77 2.76 2.76 37.3K
10:30 2.76 2.77 2.75 2.77 27.4K
10:35 2.77 2.78 2.77 2.78 42.3K
10:40 2.78 2.78 2.77 2.78 15.9K
10:45 2.77 2.78 2.76 2.76 24.7K
10:50 2.76 2.78 2.76 2.78 2.6K
10:55 2.78 2.79 2.78 2.79 41.4K
11:00 2.79 2.79 2.78 2.79 33.9K
11:05 2.79 2.79 2.79 2.79 0.6K
11:10 2.79 2.79 2.77 2.77 5.8K
11:15 2.77 2.78 2.77 2.78 1.8K
11:20 2.78 2.79 2.78 2.78 12.0K
11:25 2.78 2.78 2.78 2.78 18.5K
11:30 2.78 2.78 2.77 2.78 58.5K
11:35 2.78 2.78 2.76 2.78 10.0K
11:40 2.78 2.78 2.77 2.77 2.9K
11:45 2.77 2.78 2.77 2.78 5.3K
11:50 2.77 2.77 2.77 2.77 0.2K
11:55 2.77 2.77 2.77 2.77 0.6K
12:00 2.76 2.77 2.76 2.77 13.9K
12:05 2.77 2.77 2.77 2.77 0.6K
12:10 2.77 2.77 2.76 2.76 27.6K
12:15 2.76 2.76 2.76 2.76 0.8K
12:20 2.76 2.77 2.76 2.77 13.0K
12:25 2.77 2.77 2.76 2.77 2.5K
12:30 2.77 2.77 2.76 2.77 0.5K
12:35 2.76 2.77 2.76 2.76 2.7K
12:40 2.77 2.77 2.77 2.77 4.5K
12:45 2.77 2.77 2.77 2.77 2.3K
12:50 2.77 2.77 2.76 2.77 3.3K
12:55 2.77 2.78 2.77 2.77 16.0K
13:00 2.77 2.77 2.77 2.77 0.2K
13:05 2.77 2.78 2.77 2.77 3.1K
13:10 2.77 2.78 2.76 2.78 9.0K
13:15 2.78 2.78 2.78 2.78 0.5K
13:20 2.78 2.78 2.77 2.78 6.9K
13:25 2.78 2.78 2.77 2.78 25.6K
13:30 2.78 2.78 2.77 2.78 13.9K
13:35 2.78 2.78 2.77 2.78 1.1K
13:40 2.78 2.78 2.78 2.78 0.2K
13:45 2.78 2.78 2.78 2.78 0.8K
13:50 2.78 2.78 2.78 2.78 4.5K
13:55 2.78 2.78 2.78 2.78 0.5K
14:00 2.78 2.78 2.77 2.78 2.2K
14:05 2.77 2.78 2.77 2.78 0.6K
14:10 2.78 2.78 2.77 2.78 3.6K
14:15 2.77 2.78 2.77 2.77 2.6K
14:20 2.77 2.78 2.77 2.78 1.5K
14:25 2.77 2.78 2.77 2.78 8.3K
14:30 2.77 2.78 2.77 2.77 1.9K
14:35 2.77 2.78 2.77 2.77 2.3K
14:40 2.78 2.78 2.77 2.77 4.7K
14:45 2.77 2.78 2.77 2.77 5.3K
14:50 2.78 2.79 2.77 2.79 19.9K
14:55 2.78 2.79 2.78 2.79 1.6K
15:00 2.78 2.79 2.78 2.78 1.9K
15:05 2.78 2.79 2.78 2.78 4.2K
15:10 2.78 2.79 2.78 2.79 0.9K
15:15 2.78 2.79 2.78 2.79 1.2K
15:20 2.78 2.79 2.78 2.79 0.9K
15:25 2.78 2.79 2.78 2.79 1.0K
15:30 2.78 2.80 2.78 2.80 20.3K
15:35 2.80 2.80 2.78 2.80 15.9K
15:40 2.80 2.80 2.78 2.78 0.5K
15:45 2.78 2.80 2.78 2.79 2.0K
15:50 2.79 2.79 2.78 2.78 1.6K
15:55 2.79 2.79 2.79 2.79 9.5K
16:00 2.78 2.79 2.78 2.79 1.3K
16:05 2.78 2.79 2.78 2.79 0.9K
16:10 2.79 2.79 2.78 2.79 0.6K
16:15 2.78 2.79 2.78 2.79 2.5K
16:20 2.78 2.79 2.78 2.79 1.0K
16:25 2.79 2.79 2.78 2.79 32.4K
16:30 2.78 2.79 2.78 2.79 2.2K
16:35 2.79 2.79 2.78 2.79 5.6K
16:40 2.79 2.79 2.78 2.79 6.8K
16:45 2.78 2.79 2.78 2.79 2.9K
16:50 2.78 2.79 2.78 2.79 3.2K
16:55 2.77 2.77 2.77 2.77 79.6K
날짜 시가 고가 저가 종가 거래량
2025-09-30 2.77 2.80 2.73 2.75 1.1M
2025-09-29 2.82 2.84 2.76 2.78 0.6M
2025-09-26 2.82 2.82 2.77 2.81 0.6M
2025-09-25 2.83 2.83 2.75 2.77 0.8M
2025-09-24 2.81 2.83 2.78 2.82 0.5M
2025-09-23 2.77 2.84 2.77 2.80 0.5M
2025-09-22 2.81 2.81 2.75 2.79 0.8M
2025-09-19 2.87 2.88 2.81 2.84 1.2M
2025-09-18 2.89 2.89 2.81 2.86 1.2M
2025-09-17 2.87 2.92 2.86 2.88 1.7M
2025-09-16 2.92 2.92 2.84 2.88 1.5M
2025-09-15 2.92 2.95 2.87 2.89 0.7M
2025-09-12 2.98 2.98 2.91 2.92 0.7M
2025-09-11 2.89 2.99 2.88 2.99 0.6M
2025-09-10 2.91 2.92 2.88 2.88 0.4M
2025-09-09 2.93 2.94 2.88 2.89 0.6M
2025-09-08 3.00 3.00 2.87 2.89 1.1M
2025-09-05 2.95 2.99 2.88 2.98 1.2M
2025-09-04 2.95 2.96 2.87 2.92 1.0M
2025-09-03 2.89 2.93 2.83 2.90 0.9M
2025-09-02 2.93 2.93 2.85 2.86 0.6M
2025-09-01 2.99 3.04 2.92 2.92 0.7M
2025-08-29 3.04 3.04 2.93 2.97 0.8M
2025-08-28 2.94 3.04 2.93 3.02 0.9M
2025-08-27 2.76 2.93 2.75 2.91 1.7M
2025-08-26 2.79 2.79 2.72 2.74 0.9M
2025-08-25 2.81 2.89 2.75 2.77 1.0M
2025-08-22 2.76 2.82 2.73 2.81 1.3M
2025-08-21 2.78 2.82 2.72 2.75 1.0M
2025-08-20 2.82 2.86 2.78 2.79 1.0M
2025-08-19 2.93 2.93 2.75 2.80 1.6M
2025-08-18 2.88 2.99 2.87 2.93 0.9M
2025-08-15 2.89 2.90 2.82 2.85 1.2M
2025-08-14 3.00 3.04 2.85 2.85 2.0M
2025-08-13 3.06 3.11 3.02 3.04 0.9M
2025-08-12 3.14 3.15 3.07 3.07 0.7M
2025-08-11 3.19 3.19 3.07 3.11 0.8M
2025-08-08 3.20 3.25 3.16 3.17 0.5M
2025-08-07 3.26 3.33 3.19 3.23 1.1M
2025-08-06 3.25 3.31 3.23 3.27 0.8M
2025-08-05 3.25 3.28 3.22 3.22 0.6M
2025-08-04 3.28 3.30 3.21 3.24 0.8M
2025-08-01 3.39 3.43 3.20 3.22 1.9M
2025-07-31 3.38 3.40 3.35 3.40 0.6M
2025-07-30 3.35 3.42 3.35 3.39 0.7M
2025-07-29 3.42 3.42 3.35 3.36 0.7M
2025-07-28 3.49 3.49 3.39 3.42 0.9M
2025-07-25 3.47 3.49 3.42 3.46 0.5M
2025-07-24 3.50 3.57 3.44 3.44 0.8M
2025-07-23 3.50 3.55 3.47 3.51 0.5M
2025-07-22 3.58 3.61 3.50 3.50 0.5M
2025-07-21 3.56 3.61 3.53 3.56 0.7M
2025-07-18 3.71 3.71 3.57 3.57 0.5M
2025-07-17 3.73 3.75 3.67 3.70 0.4M
2025-07-16 3.72 3.73 3.62 3.73 0.6M
2025-07-15 3.57 3.72 3.57 3.71 0.8M
2025-07-14 3.69 3.69 3.57 3.57 0.7M
2025-07-11 3.71 3.72 3.66 3.68 0.5M
2025-07-10 3.73 3.73 3.66 3.69 0.7M
2025-07-09 3.85 3.89 3.75 3.75 0.5M
2025-07-08 3.84 3.91 3.82 3.84 0.7M
2025-07-07 3.90 3.92 3.78 3.78 0.8M
2025-07-04 3.85 3.93 3.82 3.89 0.3M
2025-07-03 3.83 3.94 3.82 3.83 0.9M
2025-07-02 3.85 3.88 3.79 3.80 0.7M
2025-07-01 3.86 3.90 3.80 3.80 1.0M
2025-06-30 3.89 3.92 3.85 3.85 0.6M
2025-06-27 3.91 3.93 3.86 3.90 0.5M
2025-06-26 3.95 4.00 3.89 3.90 0.6M
2025-06-25 3.94 3.96 3.85 3.88 0.8M
2025-06-24 4.01 4.03 3.90 3.91 0.9M
2025-06-23 4.15 4.15 3.97 3.99 0.8M
2025-06-20 3.98 4.20 3.97 4.10 1.0M
2025-06-18 3.99 4.06 3.95 3.97 0.7M
2025-06-17 4.14 4.18 4.08 4.09 0.3M
2025-06-16 4.10 4.19 4.10 4.15 0.3M
2025-06-13 4.02 4.10 4.02 4.08 0.3M
2025-06-12 4.03 4.11 4.00 4.09 0.3M
2025-06-11 4.07 4.08 3.99 4.06 0.3M
2025-06-10 4.12 4.16 4.06 4.06 0.4M
2025-06-09 4.02 4.11 4.00 4.11 0.6M
2025-06-06 4.08 4.13 4.04 4.09 0.3M
2025-06-05 4.15 4.18 4.06 4.06 0.3M
2025-06-04 4.19 4.20 4.08 4.12 0.4M
2025-06-03 4.08 4.18 4.01 4.17 0.5M
2025-06-02 4.12 4.17 3.99 4.01 0.7M
2025-05-30 4.12 4.14 4.07 4.10 0.7M
2025-05-29 4.09 4.13 4.05 4.10 0.4M
2025-05-28 4.23 4.23 4.08 4.09 0.7M
2025-05-27 4.34 4.38 4.20 4.20 0.7M
2025-05-26 4.31 4.35 4.27 4.32 0.3M
2025-05-23 4.21 4.42 4.18 4.32 0.7M
2025-05-22 4.30 4.37 4.20 4.27 0.6M
2025-05-21 4.30 4.45 4.25 4.30 0.7M
2025-05-20 4.38 4.39 4.27 4.30 0.4M
2025-05-19 4.34 4.43 4.32 4.38 0.2M
2025-05-16 4.40 4.42 4.28 4.37 0.6M
2025-05-15 4.24 4.43 4.24 4.41 0.6M
2025-05-14 4.35 4.44 4.25 4.26 0.5M
2025-05-13 4.18 4.35 4.14 4.33 0.6M
2025-05-12 4.16 4.23 4.10 4.18 0.5M
2025-05-09 4.06 4.15 4.03 4.14 0.7M
2025-05-08 3.98 4.19 3.98 4.13 0.7M
2025-05-07 3.99 4.00 3.91 3.96 0.4M
2025-05-06 3.95 4.06 3.95 3.97 0.3M
2025-05-05 4.01 4.07 3.92 3.95 0.5M
2025-05-02 4.00 4.09 3.97 4.09 0.4M
2025-04-30 4.12 4.12 3.97 4.00 0.5M
2025-04-29 4.05 4.14 4.05 4.10 0.3M
2025-04-28 4.16 4.23 4.04 4.07 0.9M
2025-04-25 4.23 4.24 4.15 4.15 0.5M
2025-04-24 4.14 4.23 4.09 4.23 0.5M
2025-04-23 4.10 4.14 4.05 4.05 0.3M
2025-04-22 4.00 4.07 3.97 4.05 0.3M
2025-04-17 3.94 4.07 3.92 4.07 0.3M
2025-04-16 4.02 4.02 3.93 3.94 0.3M
2025-04-15 4.07 4.07 3.96 3.98 0.2M
2025-04-14 3.90 4.07 3.90 4.04 0.3M
2025-04-11 3.84 3.96 3.84 3.96 0.2M
2025-04-10 3.90 3.93 3.84 3.87 0.4M
2025-04-09 3.79 3.95 3.72 3.95 0.6M
2025-04-08 3.89 3.92 3.78 3.78 0.5M
2025-04-07 3.93 3.97 3.78 3.84 0.8M
2025-04-04 4.05 4.05 3.92 3.95 0.8M
2025-04-03 4.08 4.10 4.00 4.08 0.4M
2025-04-02 4.01 4.10 4.01 4.08 0.5M
2025-04-01 4.05 4.07 3.99 4.04 0.3M
2025-03-31 4.13 4.13 4.01 4.01 0.4M
2025-03-28 4.09 4.13 4.05 4.11 0.3M
2025-03-27 4.14 4.18 4.09 4.12 0.2M
2025-03-26 4.12 4.17 4.10 4.14 0.4M
2025-03-25 4.08 4.19 4.07 4.12 0.5M
2025-03-24 4.06 4.12 4.06 4.06 0.2M
2025-03-21 4.07 4.10 4.04 4.07 0.3M
2025-03-20 4.11 4.13 4.05 4.06 0.4M
2025-03-19 4.09 4.16 4.08 4.14 0.4M
2025-03-18 4.11 4.20 4.06 4.09 0.6M
2025-03-17 4.11 4.15 4.07 4.11 0.5M
2025-03-14 3.95 4.11 3.93 4.10 0.5M
2025-03-13 3.99 3.99 3.93 3.93 0.5M
2025-03-12 4.02 4.02 3.93 3.93 0.4M
2025-03-11 4.07 4.07 3.96 3.96 0.8M
2025-03-10 4.12 4.13 4.03 4.04 0.7M
2025-03-07 4.15 4.17 4.06 4.14 0.9M
2025-03-06 4.15 4.16 4.04 4.14 0.6M
2025-03-05 4.10 4.20 4.10 4.11 0.4M
2025-02-28 4.14 4.22 4.10 4.10 0.9M
2025-02-27 4.19 4.24 4.12 4.18 0.8M
2025-02-26 4.23 4.28 4.13 4.19 0.9M
2025-02-25 4.27 4.31 4.20 4.22 1.0M
2025-02-24 4.46 4.48 4.23 4.25 1.2M
2025-02-21 4.53 4.54 4.38 4.44 0.8M
2025-02-20 4.56 4.58 4.44 4.53 0.6M
2025-02-19 4.64 4.67 4.51 4.54 0.7M
2025-02-18 4.70 4.78 4.64 4.69 0.5M
2025-02-17 4.53 4.80 4.53 4.80 0.8M
2025-02-14 4.31 4.65 4.31 4.63 1.2M
2025-02-13 4.42 4.42 4.15 4.34 1.6M
2025-02-12 4.60 4.60 4.42 4.43 1.3M
2025-02-11 4.42 4.61 4.42 4.60 1.0M
2025-02-10 4.45 4.59 4.42 4.50 0.7M
2025-02-07 4.54 4.60 4.42 4.42 1.1M
2025-02-06 4.51 4.62 4.49 4.61 0.7M
2025-02-05 4.59 4.59 4.41 4.51 1.1M
2025-02-04 4.59 4.64 4.48 4.53 0.7M
2025-02-03 4.73 4.73 4.49 4.59 0.6M
2025-01-31 4.74 4.80 4.59 4.61 0.8M
2025-01-30 4.51 4.74 4.49 4.74 0.5M
2025-01-29 4.52 4.55 4.45 4.51 0.7M
2025-01-28 4.68 4.68 4.50 4.52 0.7M
2025-01-27 4.53 4.70 4.34 4.64 1.0M
2025-01-24 4.53 4.59 4.45 4.53 0.6M
2025-01-23 4.56 4.59 4.46 4.48 0.6M
2025-01-22 4.58 4.65 4.55 4.60 0.5M
2025-01-21 4.60 4.68 4.53 4.61 0.2M
2025-01-20 4.65 4.65 4.53 4.59 0.4M
2025-01-17 4.55 4.62 4.49 4.60 0.4M
2025-01-16 4.56 4.61 4.48 4.52 0.5M
2025-01-15 4.45 4.60 4.40 4.56 0.7M
2025-01-14 4.52 4.52 4.38 4.44 0.7M
2025-01-13 4.59 4.59 4.42 4.45 0.5M
2025-01-10 4.61 4.61 4.45 4.46 0.5M
2025-01-09 4.59 4.67 4.54 4.60 0.4M
2025-01-08 4.63 4.65 4.51 4.64 0.6M
2025-01-07 4.65 4.75 4.40 4.55 1.6M
2025-01-06 4.51 4.67 4.51 4.65 0.7M
2025-01-03 4.60 4.62 4.52 4.52 0.6M
2025-01-02 4.65 4.67 4.51 4.56 0.6M