Stock listing

B3:JALL3F Jalles Machado SA Ações

Brazilian listing (B3) of Jalles Machado SA · home listing B3:JALL3

Follow Jalles Machado SA into a list and get an email when it puts out news.

Home listing price · BMFBOVESPA:JALL3

2.11 BRL -0.92 (-30.4%)

Close on Oct 30, 2026 · This listing has no price on 6ix; the price shown is the home listing's, BMFBOVESPA:JALL3

Past year -22.7% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits
Day range
2.11 – 2.23 BRLOct 30, 2026
Volume
1.43M sharesOct 30, 2026
Market cap
636.3M BRLAt the close on Oct 30, 2026 · price × 301.5M shares outstanding
52-week range
1.88 – 3.81 BRLLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day
2.85M BRLMedian day 1.01M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Jalles Machado SA logo

Prices by listing

ListingLastChangeVolumeOpenHighLowPrevious closePrice from
B3:JALL3 · Home2.11 BRL-0.92 (-30.4%)1,427,0002.202.232.113.03Close on Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BMFBOVESPA:JALL3 · BRL, adjusted for splits

DayCloseChange%OpenHighLowVolume
2.11-0.92-30.4%2.202.232.111,427,000
3.03+0.08+2.7%2.953.092.95917,400
2.95-0.03-1.0%2.953.022.89766,500
2.98-0.09-2.9%3.043.092.95696,100
3.07+0.01+0.3%3.103.123.021,113,400
3.06+0.01+0.3%3.103.133.04543,000
3.05+0.01+0.3%2.983.102.98843,300
3.04+0.03+1.0%2.993.092.941,198,000
3.01-0.11-3.5%3.113.112.971,141,700
3.12+0.10+3.3%3.033.182.991,977,100
3.02+0.08+2.7%2.943.102.912,275,700
2.94-0.03-1.0%3.003.062.921,396,100
2.97+0.17+6.1%2.783.002.761,966,300
2.80+0.13+4.9%2.792.822.701,346,400
2.67+0.04+1.5%2.752.842.672,429,100
2.63+0.16+6.5%2.482.672.441,190,100
2.47+0.11+4.7%2.362.472.35617,300
2.36+0.04+1.7%2.322.442.301,005,100
2.32-0.02-0.9%2.362.362.28773,700
2.340.000.0%2.342.442.311,140,100
2.34+0.08+3.5%2.272.352.26992,200
2.26-0.04-1.7%2.292.332.25624,000
2.30+0.04+1.8%2.262.322.25789,600
2.26-0.04-1.7%2.302.302.24780,700
2.30+0.06+2.7%2.262.332.25642,700
2.24-0.02-0.9%2.272.282.22556,300
2.26-0.04-1.7%2.352.352.241,327,800
2.30-0.08-3.4%2.402.422.301,212,100
2.38-0.05-2.1%2.432.462.37588,500
2.43-0.06-2.4%2.502.502.42974,100
2.49-0.14-5.3%2.572.612.481,151,500
2.63+0.10+4.0%2.542.642.521,107,800
2.53-0.03-1.2%2.562.652.531,156,100
2.56-0.10-3.8%2.692.712.56989,800
2.66+0.01+0.4%2.612.702.551,733,000
2.65-0.05-1.9%2.632.682.491,862,200
2.70-0.04-1.5%2.742.772.621,176,200
2.74+0.10+3.8%2.652.792.541,929,500
2.64+0.15+6.0%2.482.672.481,212,600
2.49-0.13-5.0%2.592.632.49813,900
2.62+0.06+2.3%2.562.652.55833,100
2.56+0.13+5.3%2.452.562.43956,200
2.43-0.14-5.4%2.542.562.411,044,300
2.57+0.12+4.9%2.442.602.411,857,500
2.45+0.07+2.9%2.392.472.321,427,400
2.38+0.16+7.2%2.222.412.212,284,300
2.22+0.10+4.7%2.122.222.101,313,500
2.12+0.16+8.2%1.972.151.972,285,200
1.96+0.01+0.5%1.952.031.881,844,700
1.95-0.05-2.5%2.002.011.921,043,200
2.00-0.02-1.0%2.012.061.99608,700
2.02+0.03+1.5%2.002.031.97615,400
1.99-0.01-0.5%2.022.041.97755,800
2.00-0.03-1.5%2.042.092.00761,600
2.03+0.03+1.5%2.012.031.99676,500
2.000.000.0%2.002.011.95988,600
2.000.000.0%2.002.041.99687,100
2.00-0.03-1.5%2.032.062.00751,300
2.03-0.02-1.0%2.042.082.01572,200
2.05+0.03+1.5%2.032.051.99845,500
2.02+0.03+1.5%1.992.031.97659,100
Ticker
B3:JALL3F
Asset type
Stock
Exchange
B3
Currency
BRL

What changed lately

Latest news

Cocoa hits 3-week peak as El Nino looms, robusta rallies

Jun 17, 2026

Closed 2.17 (+0.9%) on Jun 18, 2026

Brazil's Jalles to raise cane crushing in 2026/27, cut share allocated to sugar

Jun 16, 2026

Closed 2.15 (-9.7%) on Jun 17, 2026

EBITDA surged 243.5% year-over-year, offsetting lower yields and higher costs

Feb 13, 2026

Closed 3.03 (+5.6%) on Feb 13, 2026

Net income rebounded to R$60.4M and Adjusted EBITDA rose 7.7% year-over-year, driven by hedging

Feb 12, 2026

Closed 3.03 (+5.6%) on Feb 13, 2026

EBIT and EBITDA grew in Q2 2024/25, but margins narrowed and net debt increased

Nov 12, 2025

Closed 2.82 (-7.8%) on Nov 13, 2025

Adverse weather and tariffs cut yields and profits, but strong liquidity and hedging support stability

Aug 14, 2025

EBITDA and sugar sales rose, but net income fell sharply; 2025/26 crush guidance cut

Jun 18, 2025

Jalles Machado: Positive recurring results, higher prices, and stable leverage despite weather and market volatility

Feb 13, 2025

Net income rebounded to R$33.8M in 2Q25, driven by sugar sales and operational gains

Nov 13, 2024

Jalles Machado: Productivity gains offset sector headwinds, but lower sugar sales drove a net loss in 1Q25

Aug 14, 2024

All Jalles Machado SA news

Jalles Machado SA on 6ix

News releases
5 in the last 12 months · 11 in all · newest Jun 17, 2026 · oldest 2024

Where Jalles Machado SA is listed

ListingExchangeCountryCurrency
B3:JALL3 · Home listingB3BrazilBRL
B3:JALL3F · This pageB3BrazilBRL

Log in to ask 6ix AI your own questions about Jalles Machado SA.