Jereissati Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	19.200	20.090	18.860	20.050	18.246	4,856,400
2022-03-23	18.750	19.250	18.610	19.040	17.327	2,395,500
2022-03-22	18.480	18.990	18.350	18.780	17.091	2,549,900
2022-03-21	18.760	18.880	17.890	18.230	16.590	3,323,100
2022-03-18	18.310	18.940	18.070	18.800	17.109	3,565,600
2022-03-17	17.940	18.400	17.660	18.320	16.672	2,154,800
2022-03-16	17.750	18.130	17.230	17.980	16.363	4,246,700
2022-03-15	17.620	17.690	16.970	17.570	15.989	3,876,800
2022-03-14	18.200	18.370	17.220	17.800	16.199	2,482,100
2022-03-11	19.160	19.160	17.760	17.820	16.217	1,585,500
2022-03-10	19.050	19.110	18.210	18.580	16.909	977,600
2022-03-09	18.400	19.160	18.310	19.100	17.382	1,347,300
2022-03-08	18.060	18.520	17.520	18.300	16.654	1,616,300
2022-03-07	18.500	18.850	18.000	18.010	16.390	1,242,200
2022-03-04	19.490	19.740	18.670	18.700	17.018	1,477,900
2022-03-03	19.050	19.760	18.820	19.520	17.764	1,614,800
2022-03-02	19.400	19.500	18.920	19.020	17.309	655,600
2022-02-25	18.850	19.110	18.620	19.020	17.309	1,159,200
2022-02-24	17.800	19.380	17.660	19.280	17.546	1,650,900
2022-02-23	19.200	19.370	18.780	18.810	17.118	853,800
2022-02-22	19.280	19.460	19.020	19.200	17.473	1,306,800
2022-02-21	19.870	19.930	18.870	18.960	17.254	1,339,500
2022-02-18	20.040	20.100	19.670	19.890	18.101	968,700
2022-02-17	20.210	20.470	19.940	20.010	18.210	1,743,500
2022-02-16	20.060	20.200	19.670	20.030	18.228	1,349,800
2022-02-15	19.060	20.000	19.060	19.950	18.155	1,580,100
2022-02-14	18.760	19.260	18.730	18.780	17.091	638,000
2022-02-11	18.820	19.280	18.510	18.610	16.936	1,584,700
2022-02-10	19.140	19.240	18.630	18.880	17.182	1,106,900
2022-02-09	19.000	19.370	18.550	19.010	17.300	1,099,500
2022-02-08	18.800	19.170	18.680	18.800	17.109	1,408,500
2022-02-07	18.600	19.280	18.600	19.150	17.427	2,308,200
2022-02-04	18.500	18.700	17.790	18.680	17.000	3,034,500
2022-02-03	19.140	19.440	18.380	18.830	17.136	1,704,400
2022-02-02	19.300	19.620	18.580	18.990	17.282	2,220,800
2022-02-01	20.500	20.500	19.230	19.310	17.573	3,211,100
2022-01-31	19.990	20.000	19.610	19.860	18.073	938,400
2022-01-28	19.630	19.820	19.300	19.510	17.755	1,630,100
2022-01-27	20.120	20.550	19.760	19.810	18.028	1,877,500
2022-01-26	19.800	20.420	19.680	19.890	18.101	5,082,300
2022-01-25	18.620	19.490	18.530	19.370	17.627	1,540,000
2022-01-24	19.270	19.430	18.600	18.840	17.145	1,416,400
2022-01-21	18.560	19.560	18.390	19.050	17.336	1,722,800
2022-01-20	17.700	18.970	17.480	18.750	17.063	4,504,500
2022-01-19	17.570	18.180	17.510	17.700	16.108	1,975,600
2022-01-18	17.280	17.910	17.050	17.650	16.062	1,966,000
2022-01-17	18.240	18.250	17.260	17.320	15.762	1,367,100
2022-01-14	17.230	17.940	16.990	17.880	16.272	1,571,800
2022-01-13	17.200	17.570	17.080	17.290	15.735	2,396,500
2022-01-12	16.140	17.490	16.130	17.350	15.789	3,658,000
2022-01-11	15.390	16.260	15.240	16.150	14.697	1,330,500
2022-01-10	15.010	15.450	14.720	15.150	13.787	1,713,700
2022-01-07	15.030	15.600	14.650	15.350	13.969	2,789,100
2022-01-06	15.560	15.700	14.760	15.220	13.851	4,011,300
2022-01-05	16.540	16.720	15.770	15.800	14.379	3,006,300
2022-01-04	17.040	17.280	16.140	16.680	15.179	2,336,500
2022-01-03	18.070	18.360	16.930	17.310	15.753	1,398,600
2021-12-30	18.280	18.480	17.820	18.250	16.608	1,367,400
2021-12-29	18.780	18.890	18.010	18.060	16.435	1,602,200
2021-12-28	18.200	18.650	18.020	18.590	16.918	558,900

← NewerPage 20 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.