Jereissati Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	21.590	22.540	21.510	22.340	20.637	4,729,300
2023-06-05	21.620	21.620	21.140	21.500	19.861	4,695,000
2023-06-02	22.010	22.410	21.290	21.610	19.963	5,041,500
2023-06-01	21.770	21.940	21.350	21.760	20.101	5,646,900
2023-05-31	21.810	22.020	21.640	21.760	20.101	3,621,000
2023-05-30	22.040	22.400	21.720	21.950	20.277	2,572,000
2023-05-29	22.050	22.140	21.640	22.030	20.351	1,907,800
2023-05-26	22.210	22.370	21.780	22.090	20.406	2,112,900
2023-05-25	22.490	23.240	22.040	22.040	20.360	5,074,200
2023-05-24	21.970	22.200	21.790	22.030	20.351	4,036,200
2023-05-23	22.170	22.400	21.970	22.000	20.323	2,204,600
2023-05-22	21.750	22.170	21.750	22.000	20.323	5,664,900
2023-05-19	21.680	22.150	21.510	21.880	20.212	4,488,000
2023-05-18	21.370	21.850	21.310	21.650	20.000	5,022,000
2023-05-17	20.830	21.560	20.830	21.400	19.769	2,657,700
2023-05-16	21.260	21.480	20.820	21.000	19.399	1,640,700
2023-05-15	21.020	21.270	20.850	21.110	19.501	1,510,700
2023-05-12	21.110	21.500	20.870	21.080	19.473	2,300,600
2023-05-11	20.880	21.480	20.850	21.230	19.612	2,889,800
2023-05-10	20.830	21.460	20.670	21.210	19.593	3,764,300
2023-05-09	20.430	21.150	20.350	20.850	19.261	7,148,000
2023-05-08	21.350	21.350	20.540	20.650	19.076	3,521,100
2023-05-05	20.710	21.440	20.570	21.220	19.603	3,649,500
2023-05-04	20.730	20.950	20.240	20.630	19.057	4,315,500
2023-05-03	20.380	20.850	19.880	20.390	18.836	4,423,400
2023-05-02	20.280	20.370	19.870	20.250	18.706	2,398,900
2023-04-28	19.830	20.530	19.830	20.360	18.808	4,735,300
2023-04-27	19.250	19.940	19.250	19.780	18.272	2,793,700
2023-04-26	19.390	19.480	19.120	19.270	17.801	1,433,200
2023-04-25	19.100	19.460	19.020	19.300	17.829	1,864,200
2023-04-24	19.150	19.590	18.820	19.340	17.866	4,228,700
2023-04-20	19.430	19.790	19.240	19.420	17.940	3,021,100
2023-04-19	19.610	19.870	19.160	19.390	17.827	6,157,400
2023-04-18	20.220	20.370	19.950	20.060	18.443	2,342,300
2023-04-17	20.500	20.670	20.040	20.110	18.489	3,091,700
2023-04-14	20.220	20.600	19.840	20.510	18.857	2,532,900
2023-04-13	20.350	20.500	20.000	20.330	18.692	1,629,400
2023-04-12	19.900	20.780	19.900	20.330	18.692	5,110,600
2023-04-11	19.350	20.280	19.300	19.830	18.232	5,211,200
2023-04-10	19.370	19.590	19.070	19.170	17.625	1,554,100
2023-04-06	19.370	19.580	19.060	19.370	17.809	2,428,500
2023-04-05	19.100	19.500	18.730	19.360	17.800	3,485,700
2023-04-04	18.620	19.250	18.620	19.100	17.561	2,741,800
2023-04-03	19.280	19.290	18.390	18.590	17.092	4,001,600
2023-03-31	20.020	20.020	19.030	19.290	17.736	3,612,900
2023-03-30	19.600	20.320	19.460	19.930	18.324	4,295,200
2023-03-29	19.520	19.540	19.000	19.330	17.772	2,433,700
2023-03-28	19.380	19.600	19.120	19.450	17.883	1,718,900
2023-03-27	19.040	19.520	18.910	19.380	17.818	2,350,000
2023-03-24	18.270	19.100	18.260	18.970	17.441	2,808,300
2023-03-23	18.990	19.110	17.960	18.330	16.853	4,105,200
2023-03-22	19.290	19.380	18.770	19.080	17.542	3,730,700
2023-03-21	19.030	19.330	19.030	19.150	17.607	2,397,500
2023-03-20	19.610	19.840	18.770	19.020	17.487	4,910,900
2023-03-17	19.500	19.660	19.230	19.570	17.993	4,120,400
2023-03-16	19.710	19.900	19.160	19.710	18.122	4,639,300
2023-03-15	18.870	19.900	18.670	19.600	18.021	5,625,000
2023-03-14	18.950	19.320	18.790	19.090	17.552	2,671,900
2023-03-13	18.840	19.200	18.610	18.950	17.423	2,979,200
2023-03-10	18.890	19.060	18.560	18.950	17.423	1,707,500

← NewerPage 15 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.