Jereissati Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	20.360	20.500	20.100	20.100	18.999	2,538,200
2024-11-07	20.580	21.280	20.160	20.510	19.386	3,762,100
2024-11-06	20.770	20.880	20.330	20.710	19.575	5,106,500
2024-11-05	21.150	21.170	20.880	21.050	19.897	1,958,800
2024-11-04	20.510	21.390	20.510	21.060	19.906	2,517,800
2024-11-01	21.200	21.200	20.400	20.400	19.282	2,637,300
2024-10-31	21.170	21.370	21.040	21.140	19.982	1,499,600
2024-10-30	21.000	21.350	21.000	21.200	20.039	1,772,600
2024-10-29	21.100	21.410	20.980	21.050	19.897	1,492,500
2024-10-28	21.090	21.480	21.090	21.300	20.133	1,496,600
2024-10-25	21.100	21.380	20.940	21.060	19.906	5,614,200
2024-10-24	20.990	21.340	20.850	21.220	20.058	1,913,700
2024-10-23	21.010	21.140	20.810	21.140	19.982	2,174,000
2024-10-22	21.340	21.440	21.040	21.070	19.916	1,800,600
2024-10-21	21.300	21.630	21.250	21.490	20.313	1,938,100
2024-10-18	21.370	21.370	21.050	21.260	20.095	2,232,700
2024-10-17	21.180	21.230	20.870	21.220	20.058	2,401,400
2024-10-16	21.490	21.670	21.180	21.380	20.209	3,398,000
2024-10-15	21.290	21.560	21.130	21.350	20.180	1,586,500
2024-10-14	21.290	21.440	21.030	21.320	20.152	1,381,000
2024-10-11	21.440	21.480	21.000	21.200	20.039	2,664,100
2024-10-10	20.970	21.600	20.970	21.440	20.265	2,489,800
2024-10-09	21.370	21.490	20.960	21.100	19.944	2,906,800
2024-10-08	21.490	21.670	21.400	21.590	20.407	7,042,600
2024-10-07	21.660	21.740	21.490	21.740	20.549	3,203,400
2024-10-04	21.080	21.600	21.020	21.600	20.417	3,254,400
2024-10-03	20.940	21.230	20.650	21.180	20.020	2,598,800
2024-10-02	21.200	21.390	21.080	21.080	19.925	3,041,700
2024-10-01	21.090	21.370	20.880	21.050	19.897	3,597,900
2024-09-30	21.400	21.400	20.910	21.080	19.925	2,043,400
2024-09-27	21.100	21.560	21.100	21.130	19.972	1,862,600
2024-09-26	21.250	21.460	21.120	21.210	20.048	1,863,400
2024-09-25	21.340	21.520	21.030	21.070	19.916	3,143,400
2024-09-24	21.350	21.620	21.110	21.310	20.143	4,064,800
2024-09-23	21.230	21.350	21.000	21.130	19.972	1,769,900
2024-09-20	21.970	22.130	21.180	21.240	20.076	4,815,400
2024-09-19	22.730	22.810	21.950	21.950	20.748	3,329,400
2024-09-18	22.120	22.880	22.080	22.670	21.428	2,876,300
2024-09-17	22.450	22.570	22.060	22.270	21.050	7,022,900
2024-09-16	22.550	22.680	22.210	22.620	21.381	3,738,500
2024-09-13	22.030	22.590	21.970	22.330	21.107	2,017,700
2024-09-12	21.780	22.030	21.660	21.900	20.700	1,702,800
2024-09-11	21.780	22.190	21.780	21.950	20.748	1,609,400
2024-09-10	21.610	22.000	21.560	21.910	20.710	2,551,200
2024-09-09	22.030	22.100	21.730	21.800	20.606	1,764,600
2024-09-06	22.200	22.460	21.980	22.030	20.823	2,021,700
2024-09-05	22.600	22.710	22.170	22.350	21.126	2,960,900
2024-09-04	22.200	22.800	22.160	22.580	21.343	3,041,200
2024-09-03	21.850	22.200	21.750	22.140	20.927	6,000,800
2024-09-02	22.230	22.230	21.740	21.850	20.653	1,728,200
2024-08-30	22.310	22.370	21.840	22.090	20.880	3,226,100
2024-08-29	22.990	22.990	22.200	22.310	21.088	2,937,600
2024-08-28	23.000	23.060	22.670	22.850	21.598	3,690,100
2024-08-27	23.400	23.430	22.910	23.130	21.863	3,232,600
2024-08-26	23.450	23.450	23.060	23.350	22.071	1,522,600
2024-08-23	22.930	23.530	22.740	23.350	22.071	2,313,200
2024-08-22	23.150	23.150	22.650	22.800	21.551	2,354,300
2024-08-21	23.530	23.640	22.990	23.100	21.835	4,180,100
2024-08-20	23.590	23.590	23.290	23.520	22.232	2,060,900
2024-08-19	23.410	23.450	23.130	23.400	22.118	2,978,700

← NewerPage 9 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.