Jereissati Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	19.110	19.440	18.850	19.280	17.726	2,002,700
2023-03-08	18.680	19.480	18.570	19.450	17.883	1,353,700
2023-03-07	18.500	18.910	18.360	18.760	17.248	2,616,600
2023-03-06	17.990	18.490	17.700	18.490	17.000	2,693,100
2023-03-03	18.730	18.750	17.950	18.070	16.614	2,160,400
2023-03-02	18.350	18.990	18.330	18.790	17.192	2,229,100
2023-03-01	19.450	19.560	18.100	18.390	16.826	5,217,300
2023-02-28	19.380	19.530	19.180	19.370	17.722	3,171,000
2023-02-27	19.090	19.630	19.090	19.290	17.649	2,466,200
2023-02-24	19.160	19.660	19.010	19.240	17.603	1,966,400
2023-02-23	19.250	19.540	19.080	19.290	17.649	1,562,700
2023-02-22	19.300	19.300	18.920	19.080	17.457	1,858,000
2023-02-17	19.170	19.570	19.130	19.530	17.869	2,087,600
2023-02-16	18.710	19.570	18.620	19.490	17.832	3,332,900
2023-02-15	18.500	19.060	18.370	18.760	17.164	2,594,300
2023-02-14	18.720	19.040	18.370	18.390	16.826	2,790,100
2023-02-13	18.760	19.200	18.680	18.690	17.100	2,015,500
2023-02-10	18.440	19.120	18.370	19.080	17.457	2,213,800
2023-02-09	19.300	19.400	18.400	18.450	16.881	1,851,900
2023-02-08	18.880	19.380	18.760	19.270	17.631	2,595,300
2023-02-07	19.050	19.150	18.650	18.880	17.274	2,156,100
2023-02-06	18.510	19.120	18.200	18.980	17.366	2,533,800
2023-02-03	18.940	18.990	18.520	18.530	16.954	1,760,400
2023-02-02	19.250	19.840	19.070	19.120	17.494	2,862,300
2023-02-01	19.530	19.870	19.190	19.600	17.933	3,355,300
2023-01-31	19.290	19.650	19.090	19.600	17.933	2,437,700
2023-01-30	19.340	19.540	19.130	19.230	17.594	1,952,500
2023-01-27	19.440	19.530	19.030	19.120	17.494	1,728,000
2023-01-26	19.180	19.550	19.150	19.500	17.841	3,618,900
2023-01-25	18.750	19.090	18.630	19.070	17.448	1,821,500
2023-01-24	18.430	18.780	18.310	18.730	17.137	2,028,300
2023-01-23	18.410	18.730	18.300	18.450	16.881	1,607,500
2023-01-20	18.610	18.640	18.320	18.420	16.853	1,393,900
2023-01-19	18.240	18.720	18.080	18.590	17.009	1,978,800
2023-01-18	18.670	18.900	18.400	18.580	17.000	3,378,000
2023-01-17	17.940	18.470	17.820	18.350	16.789	1,581,800
2023-01-16	17.970	18.210	17.760	17.790	16.277	1,030,100
2023-01-13	18.750	18.750	17.930	17.980	16.451	2,240,800
2023-01-12	18.760	18.990	18.440	18.560	16.981	1,532,200
2023-01-11	18.050	18.630	17.970	18.580	17.000	1,506,700
2023-01-10	17.820	18.410	17.560	18.320	16.762	3,110,000
2023-01-09	18.000	18.090	17.590	17.970	16.441	1,249,700
2023-01-06	17.270	18.040	17.270	17.940	16.414	3,363,200
2023-01-05	17.480	17.500	16.840	17.280	15.810	2,613,900
2023-01-04	16.890	16.980	16.440	16.760	15.334	4,407,700
2023-01-03	17.600	17.680	16.650	16.710	15.289	3,495,200
2023-01-02	18.230	18.270	17.390	17.650	16.149	2,080,100
2022-12-29	18.870	19.080	18.320	18.480	16.908	1,333,300
2022-12-28	18.220	18.860	18.000	18.810	17.210	1,577,500
2022-12-27	18.600	18.670	17.900	18.050	16.515	1,029,100
2022-12-26	18.880	18.910	18.440	18.530	16.954	1,414,100
2022-12-23	18.010	19.220	18.010	18.880	17.274	3,909,200
2022-12-22	18.220	18.350	17.790	17.900	16.377	1,608,800
2022-12-21	17.890	18.430	17.590	18.350	16.789	3,306,800
2022-12-20	17.400	18.080	17.200	17.820	16.304	2,727,800
2022-12-19	16.910	17.710	16.860	17.450	15.966	2,375,300
2022-12-16	17.630	17.840	16.680	16.860	15.426	3,492,200
2022-12-15	17.320	18.100	16.970	17.810	16.295	3,770,400
2022-12-14	16.700	17.300	16.470	17.300	15.828	6,520,800
2022-12-13	17.610	17.870	16.730	16.940	15.499	2,974,500

← NewerPage 16 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.