Jereissati Participações S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	23.580	23.640	23.130	23.230	21.957	2,313,900
2024-08-15	23.530	23.610	23.040	23.200	21.929	3,639,900
2024-08-14	23.120	23.850	23.120	23.530	22.241	3,344,000
2024-08-13	22.830	23.390	22.810	23.340	22.061	2,246,600
2024-08-12	22.990	22.990	22.710	22.840	21.589	2,425,000
2024-08-09	22.220	22.880	22.210	22.880	21.627	3,310,900
2024-08-08	21.680	22.220	21.680	22.220	21.003	1,481,400
2024-08-07	21.550	21.990	21.470	21.870	20.672	2,785,300
2024-08-06	21.310	21.550	21.170	21.390	20.218	2,362,500
2024-08-05	21.070	21.400	20.770	21.110	19.954	2,159,500
2024-08-02	21.160	21.610	21.100	21.440	20.265	2,463,700
2024-08-01	20.970	21.520	20.970	21.160	20.001	2,598,800
2024-07-31	20.930	21.190	20.810	21.080	19.925	3,272,100
2024-07-30	21.000	21.080	20.830	20.900	19.755	1,951,500
2024-07-29	21.030	21.080	20.850	21.000	19.850	3,525,800
2024-07-26	20.820	21.220	20.780	21.020	19.869	1,620,900
2024-07-25	21.000	21.100	20.800	20.810	19.670	1,861,700
2024-07-24	21.430	21.500	20.980	21.110	19.954	1,803,900
2024-07-23	21.800	21.950	21.390	21.430	20.256	1,868,500
2024-07-22	21.450	22.230	21.390	21.980	20.776	3,562,600
2024-07-19	21.500	21.600	21.130	21.440	20.265	2,220,200
2024-07-18	21.600	21.600	21.150	21.400	20.228	2,656,500
2024-07-17	21.970	22.000	21.630	21.680	20.492	2,548,700
2024-07-16	21.950	22.160	21.810	21.870	20.672	1,345,100
2024-07-15	22.080	22.080	21.820	21.950	20.748	1,121,700
2024-07-12	21.900	21.970	21.650	21.970	20.766	1,229,500
2024-07-11	21.930	22.150	21.760	21.900	20.700	1,848,600
2024-07-10	22.090	22.200	21.750	21.750	20.559	1,419,200
2024-07-09	21.620	22.240	21.600	21.970	20.766	3,047,200
2024-07-08	21.900	22.040	21.620	21.700	20.511	1,668,900
2024-07-05	21.710	22.050	21.460	21.870	20.672	3,437,600
2024-07-04	20.990	21.790	20.990	21.610	20.426	4,989,100
2024-07-03	20.810	21.200	20.680	20.930	19.783	2,613,000
2024-07-02	20.720	20.980	20.690	20.740	19.604	3,589,800
2024-07-01	20.460	20.930	20.330	20.800	19.661	4,016,900
2024-06-28	20.900	20.950	20.480	20.580	19.453	2,838,100
2024-06-27	20.540	20.990	20.420	20.990	19.840	3,406,100
2024-06-26	20.050	20.600	19.860	20.540	19.415	2,960,700
2024-06-25	20.300	20.440	20.090	20.260	19.150	2,323,700
2024-06-24	19.730	20.360	19.730	20.340	19.226	2,217,400
2024-06-21	19.500	20.040	19.430	19.720	18.640	16,677,600
2024-06-20	19.630	20.040	19.400	19.500	18.432	4,747,900
2024-06-19	19.310	19.820	19.100	19.590	18.517	2,541,200
2024-06-18	19.310	19.640	19.250	19.360	18.299	6,760,300
2024-06-17	19.600	19.610	19.290	19.310	18.252	3,579,000
2024-06-14	19.500	19.720	19.300	19.560	18.488	4,534,100
2024-06-13	19.880	19.890	19.320	19.550	18.479	4,707,500
2024-06-12	20.460	20.530	19.760	19.780	18.696	5,419,400
2024-06-11	20.110	20.240	19.860	20.190	19.084	3,088,300
2024-06-10	20.190	20.190	19.800	19.980	18.885	3,501,100
2024-06-07	20.500	20.850	20.180	20.390	19.273	4,972,300
2024-06-06	20.500	21.020	20.500	20.840	19.698	6,320,400
2024-06-05	20.410	20.910	20.410	20.600	19.472	2,626,200
2024-06-04	20.560	20.730	20.320	20.570	19.443	1,959,500
2024-06-03	20.350	20.680	20.200	20.570	19.443	2,379,200
2024-05-31	20.390	20.470	20.210	20.250	19.141	3,640,200
2024-05-29	20.300	20.750	20.200	20.480	19.358	2,563,600
2024-05-28	20.670	21.010	20.300	20.300	19.188	3,443,800
2024-05-27	20.490	20.560	20.270	20.460	19.339	871,400
2024-05-24	20.390	20.740	20.220	20.400	19.282	2,614,500

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.1685 BRL
2026-07-15	0.1687 BRL
2026-07-01	0.3872 BRL
2026-04-14	0.1690 BRL
2026-02-19	0.1685 BRL
2025-04-17	0.1689 BRL
2025-02-21	0.1685 BRL
2024-04-18	0.3368 BRL
2024-02-23	0.1676 BRL
2023-04-20	0.0915 BRL
2023-03-03	0.0915 BRL
2022-04-29	0.1138 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.