Jereissati Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	18.090	18.260	17.750	17.900	16.377	1,730,700
2022-06-20	18.210	18.350	17.680	17.980	16.451	2,334,400
2022-06-17	17.870	18.390	17.620	18.230	16.679	4,062,000
2022-06-15	17.940	18.650	17.800	18.160	16.615	3,656,900
2022-06-14	17.740	17.970	17.490	17.680	16.176	2,495,000
2022-06-13	18.120	18.140	17.510	17.790	16.277	3,001,900
2022-06-10	18.540	18.650	18.030	18.300	16.743	3,243,700
2022-06-09	18.550	18.850	18.240	18.420	16.853	2,907,600
2022-06-08	18.610	19.030	18.470	18.560	16.981	1,755,400
2022-06-07	19.200	19.200	18.630	18.870	17.265	1,773,500
2022-06-06	19.550	19.750	19.220	19.220	17.585	1,368,000
2022-06-03	19.590	19.890	19.320	19.550	17.887	1,739,200
2022-06-02	19.580	19.880	19.350	19.700	18.024	3,402,300
2022-06-01	19.600	19.870	19.070	19.350	17.704	5,877,100
2022-05-31	20.380	20.680	19.710	19.840	18.152	2,673,500
2022-05-30	20.470	20.770	19.950	20.260	18.537	1,557,700
2022-05-27	20.400	20.620	20.100	20.250	18.527	1,518,100
2022-05-26	20.700	20.770	20.140	20.400	18.665	5,433,900
2022-05-25	20.580	21.070	20.420	20.660	18.903	1,962,400
2022-05-24	20.830	21.130	20.430	20.700	18.939	1,997,600
2022-05-23	20.860	21.170	20.760	21.010	19.223	2,537,900
2022-05-20	21.060	21.360	20.520	20.750	18.985	2,913,100
2022-05-19	20.670	21.400	20.460	20.780	19.012	3,801,300
2022-05-18	21.080	21.190	20.250	20.660	18.903	2,842,800
2022-05-17	20.850	21.640	20.780	21.210	19.406	4,783,000
2022-05-16	20.400	20.920	20.220	20.550	18.802	1,952,300
2022-05-13	19.760	20.900	19.710	20.340	18.610	3,999,300
2022-05-12	19.080	19.830	18.700	19.710	18.033	4,145,700
2022-05-11	19.510	19.600	19.000	19.230	17.594	3,240,000
2022-05-10	19.200	19.770	19.100	19.460	17.805	3,609,400
2022-05-09	19.020	19.320	18.710	19.050	17.430	3,559,900
2022-05-06	19.400	19.600	18.750	19.590	17.924	4,080,300
2022-05-05	20.490	20.570	18.960	19.400	17.750	5,820,200
2022-05-04	20.410	20.920	19.550	20.700	18.939	4,935,100
2022-05-03	20.280	20.550	19.760	20.420	18.683	2,960,900
2022-05-02	20.660	20.930	19.920	20.300	18.573	3,189,200
2022-04-29	21.550	22.380	20.960	20.990	19.205	4,621,800
2022-04-28	21.130	21.480	20.720	21.250	19.338	2,815,900
2022-04-27	20.990	21.500	20.860	21.050	19.156	2,596,700
2022-04-26	20.180	20.990	20.090	20.850	18.974	4,874,600
2022-04-25	20.060	20.480	19.200	20.480	18.638	4,004,800
2022-04-22	20.910	21.180	20.130	20.210	18.392	2,519,500
2022-04-20	21.270	21.700	20.810	21.360	19.438	2,416,900
2022-04-19	20.650	21.260	20.440	21.210	19.302	2,380,400
2022-04-18	20.320	21.190	20.040	20.950	19.065	2,366,800
2022-04-14	21.080	21.150	20.320	20.320	18.492	2,102,400
2022-04-13	21.320	21.500	20.770	21.210	19.302	2,404,600
2022-04-12	21.090	21.500	20.760	20.980	19.093	1,178,800
2022-04-11	21.560	21.580	20.750	20.920	19.038	1,716,700
2022-04-08	21.340	22.060	21.220	21.660	19.711	2,618,000
2022-04-07	21.140	21.800	21.000	21.410	19.484	1,966,900
2022-04-06	21.440	21.440	20.930	21.190	19.284	2,570,700
2022-04-05	21.840	22.150	21.590	21.590	19.648	2,352,400
2022-04-04	21.680	22.150	21.470	21.860	19.893	2,184,900
2022-04-01	20.650	21.730	20.440	21.700	19.748	3,333,700
2022-03-31	20.630	20.810	20.310	20.450	18.610	1,779,700
2022-03-30	21.380	21.610	20.520	20.650	18.792	1,588,300
2022-03-29	21.010	21.740	21.010	21.470	19.539	3,368,600
2022-03-28	20.680	21.100	20.460	20.850	18.974	2,536,300
2022-03-25	20.110	21.240	19.860	20.660	18.801	4,406,800

← NewerPage 19 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.