Jereissati Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	17.950	18.290	17.280	17.570	16.075	2,811,600
2022-12-09	17.970	18.060	17.650	17.950	16.423	4,252,100
2022-12-08	17.930	18.210	17.690	17.710	16.204	2,336,300
2022-12-07	18.230	18.380	17.870	18.080	16.542	2,730,300
2022-12-06	18.310	18.620	18.120	18.310	16.753	1,862,000
2022-12-05	18.800	18.820	18.270	18.360	16.798	1,794,600
2022-12-02	18.510	19.350	18.440	18.860	17.256	1,880,800
2022-12-01	18.920	18.930	18.280	18.410	16.844	4,206,100
2022-11-30	18.980	18.980	18.330	18.780	17.183	2,200,200
2022-11-29	18.540	19.250	18.460	19.090	17.466	2,676,500
2022-11-28	18.390	18.700	18.190	18.540	16.963	1,135,500
2022-11-25	19.230	19.300	18.290	18.370	16.807	2,255,300
2022-11-24	18.390	19.220	18.360	19.050	17.430	1,708,100
2022-11-23	18.380	18.490	18.050	18.240	16.688	1,938,100
2022-11-22	19.110	19.110	18.170	18.370	16.807	2,375,500
2022-11-21	17.930	18.920	17.860	18.910	17.301	2,685,400
2022-11-18	17.900	18.650	17.750	17.920	16.396	2,210,200
2022-11-17	17.790	17.790	16.820	17.580	16.085	4,973,000
2022-11-16	18.620	18.670	17.750	18.010	16.478	2,858,600
2022-11-14	18.680	18.970	18.300	18.720	17.128	3,967,700
2022-11-11	19.000	19.200	18.320	18.330	16.771	6,401,800
2022-11-10	20.210	20.410	18.950	19.000	17.384	6,596,800
2022-11-09	21.050	21.500	20.610	20.750	18.985	3,122,000
2022-11-08	21.150	21.470	20.890	21.110	19.314	2,777,000
2022-11-07	22.100	22.250	21.310	21.470	19.644	2,342,900
2022-11-04	22.680	22.870	22.060	22.100	20.220	2,445,800
2022-11-03	21.660	22.880	21.470	22.440	20.531	3,487,100
2022-11-01	21.710	22.290	21.430	21.940	20.074	3,521,600
2022-10-31	20.770	22.010	20.570	21.920	20.055	4,279,800
2022-10-28	20.780	21.070	20.620	20.900	19.122	2,850,000
2022-10-27	20.440	21.170	20.240	20.790	19.022	4,572,300
2022-10-26	20.580	20.970	20.260	20.290	18.564	3,994,700
2022-10-25	21.310	21.330	20.910	20.940	19.159	1,890,500
2022-10-24	22.210	22.280	21.380	21.430	19.607	2,198,400
2022-10-21	21.440	22.380	21.280	22.210	20.321	3,628,500
2022-10-20	21.530	21.780	21.250	21.510	19.680	4,343,900
2022-10-19	21.690	21.820	21.250	21.400	19.580	1,900,800
2022-10-18	21.580	21.820	21.360	21.760	19.909	1,397,800
2022-10-17	21.360	21.750	21.180	21.350	19.534	1,868,000
2022-10-14	21.480	21.690	20.870	21.030	19.241	1,701,900
2022-10-13	21.800	21.830	21.280	21.540	19.708	2,966,800
2022-10-11	21.660	22.360	21.590	21.940	20.074	3,443,400
2022-10-10	21.530	21.860	21.460	21.730	19.882	1,475,300
2022-10-07	21.840	21.920	21.550	21.650	19.808	2,002,200
2022-10-06	22.250	22.450	21.770	21.880	20.019	1,985,500
2022-10-05	22.010	22.450	21.620	22.200	20.312	2,593,900
2022-10-04	22.000	22.360	21.790	21.910	20.046	3,587,900
2022-10-03	20.990	21.860	20.800	21.670	19.827	5,182,400
2022-09-30	19.980	20.470	19.810	20.360	18.628	2,069,700
2022-09-29	20.100	20.150	19.510	19.990	18.290	1,740,000
2022-09-28	19.890	20.360	19.810	20.360	18.628	2,240,100
2022-09-27	20.270	20.440	19.880	19.930	18.235	2,188,700
2022-09-26	20.240	20.450	19.950	20.070	18.363	2,433,600
2022-09-23	20.470	20.640	20.270	20.420	18.683	2,571,900
2022-09-22	20.800	20.890	20.180	20.750	18.985	5,732,500
2022-09-21	20.000	20.570	19.740	20.440	18.701	10,367,300
2022-09-20	20.110	20.520	20.020	20.320	18.592	3,209,500
2022-09-19	19.580	20.540	19.520	20.240	18.518	3,193,000
2022-09-16	19.770	19.890	19.420	19.550	17.887	3,814,900
2022-09-15	20.040	20.570	19.900	19.900	18.207	5,161,500

← NewerPage 17 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.