Jereissati Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	21.450	21.530	21.050	21.140	19.529	1,085,600
2023-08-29	21.190	21.490	21.060	21.310	19.686	2,087,000
2023-08-28	20.960	21.270	20.810	21.180	19.566	1,982,300
2023-08-25	21.450	21.630	20.840	20.970	19.372	3,022,000
2023-08-24	21.240	21.420	21.080	21.420	19.787	2,420,000
2023-08-23	21.110	21.480	21.000	21.370	19.741	3,282,300
2023-08-22	21.000	21.400	20.850	21.100	19.492	1,730,100
2023-08-21	20.800	21.030	20.670	20.850	19.261	3,751,200
2023-08-18	20.650	21.060	20.630	21.030	19.427	4,597,100
2023-08-17	21.140	21.220	20.640	20.770	19.187	5,021,900
2023-08-16	21.670	21.700	20.960	21.090	19.482	4,230,000
2023-08-15	21.890	22.110	21.450	21.630	19.981	3,793,800
2023-08-14	22.390	22.390	21.840	21.910	20.240	3,273,000
2023-08-11	22.270	22.390	21.970	22.230	20.536	2,642,400
2023-08-10	22.190	22.400	22.030	22.270	20.572	2,006,400
2023-08-09	21.960	22.210	21.890	22.160	20.471	1,793,200
2023-08-08	22.050	22.410	21.700	22.120	20.434	2,887,200
2023-08-07	22.410	22.480	22.080	22.180	20.489	3,151,100
2023-08-04	22.600	22.700	22.280	22.410	20.702	2,627,700
2023-08-03	22.630	23.280	22.520	22.580	20.859	5,186,000
2023-08-02	22.430	22.630	22.280	22.450	20.739	3,402,600
2023-08-01	21.770	22.550	21.560	22.420	20.711	5,694,000
2023-07-31	22.260	22.320	21.660	21.880	20.212	4,560,700
2023-07-28	22.150	22.480	21.780	22.000	20.323	7,077,500
2023-07-27	22.180	22.220	21.780	21.860	20.194	3,476,000
2023-07-26	21.880	22.300	21.880	22.110	20.425	3,205,400
2023-07-25	22.330	22.720	22.020	22.110	20.425	2,724,200
2023-07-24	21.550	22.090	21.550	21.940	20.268	1,619,600
2023-07-21	21.470	22.070	21.470	21.710	20.055	5,054,100
2023-07-20	21.240	21.430	20.940	21.370	19.741	2,978,400
2023-07-19	21.430	21.500	21.070	21.340	19.713	2,189,200
2023-07-18	21.380	21.570	21.220	21.420	19.787	2,665,500
2023-07-17	21.260	21.440	21.000	21.380	19.750	3,119,200
2023-07-14	22.020	22.020	21.290	21.420	19.787	4,367,000
2023-07-13	22.160	22.350	22.000	22.040	20.360	2,010,800
2023-07-12	22.300	22.520	22.090	22.160	20.471	3,610,900
2023-07-11	22.250	22.460	21.710	22.260	20.563	3,926,800
2023-07-10	22.520	22.520	22.180	22.450	20.739	1,996,700
2023-07-07	22.510	22.760	22.210	22.520	20.803	3,734,000
2023-07-06	22.460	22.540	22.140	22.280	20.582	3,929,800
2023-07-05	22.260	23.200	21.960	22.610	20.887	4,392,500
2023-07-04	22.600	22.600	22.140	22.360	20.656	2,034,400
2023-07-03	22.430	22.740	22.210	22.590	20.868	4,515,100
2023-06-30	22.390	22.860	22.230	22.420	20.711	5,718,800
2023-06-29	22.470	22.530	21.930	22.300	20.600	3,535,300
2023-06-28	22.450	22.750	22.150	22.300	20.600	2,548,200
2023-06-27	23.130	23.390	21.960	22.450	20.739	4,358,200
2023-06-26	23.140	23.320	22.410	22.870	21.127	3,060,100
2023-06-23	22.740	23.390	22.500	23.080	21.321	4,562,400
2023-06-22	22.290	22.580	22.200	22.580	20.859	1,832,700
2023-06-21	22.600	22.800	22.280	22.690	20.960	3,557,100
2023-06-20	21.920	22.600	21.880	22.500	20.785	5,000,300
2023-06-19	21.890	22.100	21.750	22.010	20.332	1,562,800
2023-06-16	22.020	22.190	21.780	21.900	20.231	4,301,300
2023-06-15	22.150	22.300	21.930	22.170	20.480	2,275,100
2023-06-14	21.840	22.340	21.590	22.180	20.489	2,923,000
2023-06-13	22.000	22.040	21.470	21.780	20.120	3,849,800
2023-06-12	22.030	22.160	21.830	22.070	20.388	5,702,200
2023-06-09	22.760	22.830	21.920	22.090	20.406	5,120,100
2023-06-07	22.350	23.190	22.350	22.580	20.859	5,066,000

← NewerPage 14 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.