Jereissati Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	20.210	20.430	20.140	20.290	19.178	3,454,600
2024-05-22	20.480	20.630	20.130	20.280	19.169	4,405,800
2024-05-21	20.640	20.800	20.560	20.740	19.604	2,478,900
2024-05-20	20.610	20.910	20.500	20.640	19.509	1,636,300
2024-05-17	20.910	20.980	20.430	20.820	19.679	6,852,600
2024-05-16	21.190	21.340	20.750	20.870	19.727	2,613,600
2024-05-15	20.840	21.300	20.700	21.130	19.972	6,351,800
2024-05-14	21.200	21.280	20.790	20.820	19.679	2,470,600
2024-05-13	21.190	21.450	21.090	21.090	19.935	1,826,000
2024-05-10	21.200	21.500	20.950	21.190	20.029	4,448,900
2024-05-09	20.900	21.230	20.760	21.000	19.850	2,649,500
2024-05-08	21.610	21.610	20.950	21.400	20.228	5,819,500
2024-05-07	21.800	21.990	21.610	21.770	20.577	2,786,300
2024-05-06	22.090	22.250	21.810	21.900	20.700	3,910,200
2024-05-03	22.130	22.450	21.810	22.200	20.984	5,460,400
2024-05-02	21.350	21.740	21.200	21.620	20.436	4,020,800
2024-04-30	21.260	21.370	20.710	20.920	19.774	7,744,800
2024-04-29	21.070	21.510	21.040	21.430	20.256	2,338,900
2024-04-26	20.560	21.320	20.420	21.260	20.095	5,313,100
2024-04-25	21.390	21.390	20.200	20.330	19.216	5,187,900
2024-04-24	20.920	21.640	20.760	21.410	20.237	3,635,900
2024-04-23	20.670	21.100	20.460	20.970	19.821	3,347,500
2024-04-22	20.680	21.050	20.620	20.920	19.774	4,141,300
2024-04-19	20.700	21.080	20.650	20.910	19.765	2,758,200
2024-04-18	21.300	21.540	20.930	21.130	19.972	3,037,900
2024-04-17	21.630	21.670	21.090	21.310	19.824	2,811,000
2024-04-16	21.450	21.790	21.220	21.390	19.899	3,417,100
2024-04-15	22.160	22.170	21.440	21.570	20.066	4,399,400
2024-04-12	22.670	22.920	22.110	22.260	20.708	3,150,400
2024-04-11	22.800	23.030	22.600	22.760	21.173	3,689,700
2024-04-10	23.460	23.520	22.710	22.850	21.257	2,950,000
2024-04-09	23.250	23.740	23.250	23.570	21.927	1,949,300
2024-04-08	23.000	23.470	22.850	23.280	21.657	2,223,800
2024-04-05	22.980	23.220	22.810	23.000	21.396	2,659,300
2024-04-04	22.910	23.400	22.860	23.040	21.434	1,958,000
2024-04-03	22.860	23.010	22.570	22.800	21.210	1,954,300
2024-04-02	22.970	23.250	22.550	22.940	21.341	3,900,200
2024-04-01	23.000	23.210	22.630	22.880	21.285	5,802,100
2024-03-28	23.570	23.740	23.130	23.310	21.685	4,002,100
2024-03-27	23.660	23.700	23.250	23.600	21.955	2,746,600
2024-03-26	23.640	23.820	23.500	23.660	22.010	2,735,800
2024-03-25	23.900	23.900	23.490	23.660	22.010	2,461,300
2024-03-22	24.350	24.390	23.640	23.800	22.141	7,367,900
2024-03-21	24.170	24.510	24.070	24.290	22.597	4,242,000
2024-03-20	23.640	24.300	23.550	24.290	22.597	3,964,900
2024-03-19	23.670	23.920	23.450	23.580	21.936	2,875,500
2024-03-18	23.870	23.980	23.550	23.790	22.131	7,970,700
2024-03-15	24.220	24.300	23.840	23.840	22.178	4,651,900
2024-03-14	24.100	24.500	23.890	24.100	22.420	3,280,000
2024-03-13	23.530	24.440	23.480	24.250	22.559	6,912,100
2024-03-12	23.700	23.730	23.370	23.650	22.001	2,673,700
2024-03-11	23.660	23.830	23.500	23.510	21.871	2,258,100
2024-03-08	23.410	24.160	23.410	23.750	22.094	2,443,600
2024-03-07	23.380	23.730	23.370	23.700	22.048	2,177,600
2024-03-06	23.570	23.960	23.370	23.480	21.843	4,068,700
2024-03-05	23.400	23.820	23.290	23.460	21.824	1,911,800
2024-03-04	23.480	23.650	23.190	23.400	21.769	1,992,200
2024-03-01	23.600	23.680	23.120	23.590	21.945	1,971,800
2024-02-29	23.740	23.820	23.490	23.520	21.880	1,981,400
2024-02-28	23.600	23.750	23.010	23.740	22.085	4,959,300

← NewerPage 11 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.