Jereissati Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	21.830	22.140	21.780	22.080	20.397	1,648,600
2023-11-27	22.200	22.360	21.800	21.990	20.314	1,507,000
2023-11-24	22.110	22.320	21.900	22.040	20.360	1,251,700
2023-11-23	21.920	22.340	21.720	22.170	20.480	1,654,000
2023-11-22	21.800	22.460	21.620	21.810	20.148	3,347,400
2023-11-21	21.950	22.040	21.450	21.800	20.138	2,508,900
2023-11-20	21.580	22.180	21.580	22.170	20.480	1,571,400
2023-11-17	21.920	21.950	21.500	21.920	20.249	4,208,100
2023-11-16	21.300	21.640	21.210	21.610	19.963	3,298,600
2023-11-14	20.780	21.540	20.690	21.230	19.612	6,496,700
2023-11-13	20.800	20.980	20.440	20.570	19.002	2,963,400
2023-11-10	20.980	21.250	20.650	20.780	19.196	6,277,900
2023-11-09	20.970	21.370	20.590	20.680	19.104	2,468,700
2023-11-08	21.040	21.200	20.700	20.990	19.390	1,117,200
2023-11-07	20.250	21.110	20.250	20.890	19.298	2,298,700
2023-11-06	20.680	20.890	20.240	20.300	18.753	1,419,100
2023-11-03	20.530	20.910	20.440	20.530	18.965	4,437,300
2023-11-01	20.100	20.460	19.880	19.970	18.448	4,945,600
2023-10-31	19.760	20.450	19.280	20.070	18.540	3,103,300
2023-10-30	20.220	20.270	19.540	19.580	18.088	2,188,800
2023-10-27	20.810	21.040	20.150	20.180	18.642	2,016,300
2023-10-26	20.310	20.840	20.300	20.590	19.021	3,076,300
2023-10-25	20.590	20.780	20.060	20.260	18.716	4,392,900
2023-10-24	20.220	20.610	20.120	20.590	19.021	3,705,100
2023-10-23	19.100	20.250	19.100	20.000	18.475	4,206,300
2023-10-20	19.000	19.340	18.740	19.190	17.727	3,528,800
2023-10-19	19.150	19.440	19.050	19.160	17.700	5,274,600
2023-10-18	20.250	20.250	19.140	19.230	17.764	5,837,400
2023-10-17	20.740	20.820	20.240	20.400	18.845	3,912,400
2023-10-16	21.000	21.190	20.760	20.900	19.307	3,122,400
2023-10-13	21.150	21.300	20.790	20.940	19.344	2,319,400
2023-10-11	20.860	21.310	20.740	21.210	19.593	6,307,000
2023-10-10	20.350	20.950	20.330	20.860	19.270	4,540,200
2023-10-09	19.730	20.370	19.510	20.360	18.808	4,016,500
2023-10-06	19.660	20.280	19.250	19.950	18.429	4,747,400
2023-10-05	20.030	20.100	19.580	19.940	18.420	2,514,200
2023-10-04	19.570	20.130	19.500	19.990	18.466	3,361,700
2023-10-03	19.650	19.790	19.280	19.430	17.949	2,766,900
2023-10-02	20.150	20.150	19.530	19.800	18.291	4,921,200
2023-09-29	20.270	20.430	19.940	20.250	18.706	1,845,300
2023-09-28	19.550	20.170	19.530	19.970	18.448	2,501,300
2023-09-27	19.850	19.850	19.360	19.630	18.134	2,601,500
2023-09-26	20.360	20.360	19.470	19.660	18.161	4,277,400
2023-09-25	20.410	20.430	20.080	20.370	18.817	1,829,800
2023-09-22	20.360	20.560	20.190	20.360	18.808	2,890,700
2023-09-21	20.610	20.650	20.140	20.300	18.753	5,596,900
2023-09-20	20.830	21.260	20.690	21.010	19.409	3,673,800
2023-09-19	20.760	21.010	20.650	20.830	19.242	2,963,800
2023-09-18	20.830	21.020	20.670	20.850	19.261	1,704,400
2023-09-15	21.390	21.410	20.820	20.940	19.344	2,066,000
2023-09-14	21.460	21.510	21.020	21.350	19.723	1,565,500
2023-09-13	21.290	21.660	21.090	21.330	19.704	2,157,400
2023-09-12	20.700	21.290	20.640	21.210	19.593	3,112,100
2023-09-11	20.360	20.800	20.230	20.650	19.076	2,355,500
2023-09-08	20.300	20.460	20.110	20.260	18.716	2,209,400
2023-09-06	20.990	21.120	20.270	20.380	18.827	4,160,900
2023-09-05	21.490	21.490	20.760	21.080	19.473	5,000,500
2023-09-04	21.140	21.700	21.080	21.630	19.981	2,796,900
2023-09-01	20.640	21.300	20.570	21.300	19.676	5,466,600
2023-08-31	21.140	21.180	20.470	20.600	19.030	3,790,800

← NewerPage 13 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.