Jereissati Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	23.410	23.820	23.390	23.710	22.057	2,737,600
2024-02-26	23.330	23.710	23.160	23.320	21.694	2,165,000
2024-02-23	23.960	24.030	23.280	23.450	21.815	2,111,000
2024-02-22	23.690	24.180	23.600	23.970	22.143	9,860,700
2024-02-21	23.510	24.340	23.210	23.500	21.709	5,187,000
2024-02-20	23.320	23.690	23.150	23.470	21.681	3,649,400
2024-02-19	23.010	23.350	22.820	23.350	21.570	1,592,600
2024-02-16	23.290	23.360	22.820	23.110	21.348	2,176,100
2024-02-15	23.780	23.820	23.140	23.180	21.413	2,404,300
2024-02-14	23.790	23.800	23.400	23.660	21.857	1,417,600
2024-02-09	23.680	23.930	23.390	23.800	21.986	3,193,800
2024-02-08	24.390	24.400	23.630	23.760	21.949	1,974,100
2024-02-07	23.930	24.590	23.890	24.400	22.540	2,577,600
2024-02-06	23.560	24.210	23.430	23.920	22.097	2,433,000
2024-02-05	23.800	23.880	23.430	23.560	21.764	2,165,800
2024-02-02	23.960	24.060	23.320	23.710	21.903	2,660,900
2024-02-01	23.860	24.010	23.550	24.010	22.180	2,551,300
2024-01-31	23.820	24.430	23.630	23.880	22.060	3,043,200
2024-01-30	23.750	23.870	23.260	23.700	21.893	2,854,800
2024-01-29	23.400	23.950	23.340	23.750	21.940	2,934,300
2024-01-26	23.600	23.710	23.350	23.550	21.755	1,972,800
2024-01-25	23.800	23.880	23.500	23.570	21.773	2,548,100
2024-01-24	24.120	24.250	23.370	23.610	21.810	2,004,100
2024-01-23	23.400	24.030	23.400	23.840	22.023	2,922,900
2024-01-22	23.860	23.860	23.150	23.360	21.579	2,249,000
2024-01-19	23.430	24.160	23.130	23.750	21.940	3,083,800
2024-01-18	23.890	23.890	23.390	23.470	21.681	1,808,500
2024-01-17	23.840	23.880	23.470	23.790	21.977	3,049,200
2024-01-16	24.300	24.300	23.630	23.840	22.023	2,324,300
2024-01-15	24.580	24.640	24.270	24.420	22.559	1,404,000
2024-01-12	24.340	24.820	24.200	24.590	22.716	2,845,000
2024-01-11	24.270	24.690	24.210	24.340	22.485	2,603,400
2024-01-10	24.580	24.860	24.200	24.430	22.568	2,325,200
2024-01-09	24.240	24.800	24.240	24.590	22.716	2,422,800
2024-01-08	23.930	24.650	23.930	24.490	22.623	2,011,000
2024-01-05	24.150	24.480	23.960	24.390	22.531	2,957,500
2024-01-04	24.620	24.650	23.940	24.150	22.309	4,988,500
2024-01-03	23.930	24.600	23.620	24.600	22.725	3,040,400
2024-01-02	24.040	24.200	23.580	23.920	22.097	3,161,800
2023-12-28	24.440	24.540	24.240	24.380	22.522	1,519,100
2023-12-27	24.380	24.480	24.070	24.450	22.586	1,260,600
2023-12-26	24.100	24.530	24.090	24.290	22.438	2,166,200
2023-12-22	24.120	24.350	23.950	24.110	22.272	1,812,600
2023-12-21	24.390	24.480	24.030	24.200	22.355	2,411,300
2023-12-20	24.430	24.580	23.790	24.080	22.244	2,846,700
2023-12-19	24.620	24.700	24.350	24.430	22.568	1,805,300
2023-12-18	24.570	24.810	24.430	24.530	22.660	1,591,400
2023-12-15	24.500	24.870	24.250	24.710	22.826	3,433,300
2023-12-14	24.110	24.880	24.110	24.540	22.669	5,687,100
2023-12-13	23.320	24.380	23.190	24.040	22.208	3,677,100
2023-12-12	23.120	23.450	23.010	23.410	21.626	1,636,600
2023-12-11	23.210	23.330	22.940	23.200	21.432	1,406,000
2023-12-08	23.310	23.380	22.990	23.280	21.505	2,246,500
2023-12-07	23.250	23.420	23.100	23.310	21.533	1,771,400
2023-12-06	23.500	23.720	22.970	23.270	21.496	3,167,300
2023-12-05	23.530	23.770	23.050	23.470	21.681	2,204,700
2023-12-04	23.350	23.620	23.150	23.440	21.653	1,930,400
2023-12-01	23.320	23.470	22.610	23.470	21.681	3,863,100
2023-11-30	22.740	23.270	22.690	23.090	21.330	5,380,900
2023-11-29	22.060	22.720	21.940	22.640	20.914	5,032,300

← NewerPage 12 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.