Jereissati Participações S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	18.470	18.790	17.860	17.900	16.290	977,200
2021-12-23	180.86	183.00	180.21	182.01	16.564	985,000
2021-12-22	180.76	183.02	177.10	181.03	16.474	1,219,000
2021-12-21	183.61	184.01	176.71	181.34	16.503	2,284,000
2021-12-20	187.00	189.40	180.83	182.27	16.587	3,039,000
2021-12-17	187.00	190.11	185.35	188.41	17.146	2,095,000
2021-12-16	193.57	195.00	188.71	188.71	17.173	1,387,000
2021-12-15	196.50	197.73	192.00	195.35	17.778	1,319,000
2021-12-14	203.50	206.68	193.93	196.98	17.926	1,549,000
2021-12-13	204.07	206.64	202.01	203.14	18.487	856,000
2021-12-10	201.00	205.81	201.00	205.00	18.656	1,502,000
2021-12-09	205.00	207.00	198.50	198.65	18.078	695,000
2021-12-08	203.99	207.40	199.55	207.13	18.850	3,294,000
2021-12-07	207.50	207.50	199.76	203.98	18.563	711,000
2021-12-06	200.59	203.94	198.05	203.00	18.474	1,985,000
2021-12-03	188.00	206.34	188.00	194.55	17.705	3,741,000
2021-12-02	176.06	187.49	175.00	186.98	17.016	2,618,000
2021-12-01	190.01	195.20	178.51	178.99	16.289	1,714,000
2021-11-30	199.00	200.00	182.53	188.58	17.162	2,747,000
2021-11-29	199.09	204.03	199.02	200.15	18.214	817,000
2021-11-26	209.95	209.95	192.46	196.91	17.920	1,679,000
2021-11-25	202.99	210.79	200.59	208.65	18.988	1,303,000
2021-11-24	202.40	202.40	194.88	198.44	18.059	2,758,000
2021-11-23	205.01	218.48	197.00	198.50	18.064	2,311,000
2021-11-22	205.98	210.00	195.00	204.60	18.619	311,000

← NewerPage 21 of 21 · 1,225 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.