Jereissati Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	19.040	20.080	18.960	20.080	18.372	4,094,200
2022-09-13	19.350	19.390	18.820	19.020	17.402	3,155,700
2022-09-12	20.000	20.280	19.650	19.680	18.006	3,446,400
2022-09-09	20.370	20.430	19.800	20.000	18.299	4,164,300
2022-09-08	20.620	20.620	19.940	20.230	18.509	2,852,700
2022-09-06	20.790	20.870	20.210	20.550	18.802	2,496,300
2022-09-05	20.890	21.080	20.670	20.940	19.159	1,605,100
2022-09-02	20.230	20.820	20.130	20.730	18.967	3,459,100
2022-09-01	19.680	20.130	19.620	20.130	18.418	2,791,300
2022-08-31	19.880	20.250	19.410	19.680	18.006	4,563,200
2022-08-30	20.160	20.330	19.780	19.860	18.171	1,355,100
2022-08-29	20.190	20.320	20.000	20.130	18.418	2,118,100
2022-08-26	20.930	21.030	20.270	20.270	18.546	1,870,000
2022-08-25	20.500	20.920	20.500	20.920	19.140	1,845,300
2022-08-24	20.900	21.030	20.270	20.470	18.729	3,136,600
2022-08-23	20.660	20.660	20.180	20.450	18.710	2,097,600
2022-08-22	20.360	20.890	20.220	20.730	18.967	1,614,700
2022-08-19	20.800	20.930	20.610	20.740	18.976	2,172,000
2022-08-18	21.160	21.410	20.910	21.100	19.305	2,869,400
2022-08-17	20.790	21.520	20.760	21.180	19.378	3,239,700
2022-08-16	21.070	21.070	20.610	20.900	19.122	3,624,200
2022-08-15	21.080	21.220	20.810	21.000	19.214	4,668,300
2022-08-12	21.360	21.550	20.970	21.080	19.287	2,340,900
2022-08-11	21.600	21.750	21.000	21.120	19.323	1,825,600
2022-08-10	21.620	21.900	21.260	21.620	19.781	3,899,800
2022-08-09	21.510	21.860	20.930	21.210	19.406	2,761,300
2022-08-08	21.370	21.860	21.200	21.440	19.616	2,885,400
2022-08-05	21.500	21.650	20.990	21.240	19.433	2,357,800
2022-08-04	20.640	21.630	20.640	21.550	19.717	4,990,400
2022-08-03	19.590	20.640	19.500	20.430	18.692	4,277,600
2022-08-02	19.840	20.020	19.640	19.940	18.244	1,765,000
2022-08-01	19.660	20.270	19.590	19.850	18.162	2,519,000
2022-07-29	20.030	20.130	19.410	19.760	18.079	1,925,700
2022-07-28	19.570	20.110	19.490	19.950	18.253	2,717,400
2022-07-27	18.750	19.730	18.740	19.630	17.960	2,160,200
2022-07-26	18.830	18.860	18.440	18.620	17.036	1,786,900
2022-07-25	18.980	19.250	18.710	18.750	17.155	1,397,300
2022-07-22	18.580	19.070	18.480	18.870	17.265	2,877,600
2022-07-21	18.710	18.780	18.280	18.490	16.917	2,464,100
2022-07-20	18.970	19.080	18.700	18.870	17.265	1,704,100
2022-07-19	19.110	19.470	18.860	19.060	17.439	1,274,000
2022-07-18	18.830	19.200	18.590	18.950	17.338	3,285,900
2022-07-15	18.390	18.680	18.030	18.600	17.018	2,951,100
2022-07-14	18.660	18.840	18.290	18.320	16.762	2,585,900
2022-07-13	18.780	19.130	18.700	18.710	17.118	1,687,600
2022-07-12	19.160	19.420	18.800	19.080	17.457	1,797,600
2022-07-11	19.470	19.640	19.100	19.160	17.530	1,972,500
2022-07-08	19.430	19.840	19.370	19.660	17.988	3,143,700
2022-07-07	19.170	19.550	19.080	19.340	17.695	2,513,900
2022-07-06	18.160	19.020	18.160	18.970	17.356	4,514,500
2022-07-05	18.010	18.190	17.700	18.170	16.624	1,505,200
2022-07-04	18.100	18.430	17.860	18.220	16.670	1,279,900
2022-07-01	17.710	18.220	17.530	18.220	16.670	3,725,200
2022-06-30	17.950	18.090	17.610	17.990	16.460	2,585,000
2022-06-29	18.300	18.540	18.010	18.210	16.661	2,800,900
2022-06-28	18.510	18.590	18.060	18.300	16.743	2,390,300
2022-06-27	18.300	18.430	18.050	18.430	16.862	1,213,100
2022-06-24	18.560	18.560	17.870	18.300	16.743	2,191,300
2022-06-23	18.460	18.690	18.140	18.410	16.844	1,299,200
2022-06-22	17.770	18.520	17.730	18.430	16.862	2,267,900

← NewerPage 18 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.