Jereissati Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	2.870	2.990	2.870	2.890	2.753	62,700
2024-08-15	2.920	2.970	2.850	2.850	2.715	66,600
2024-08-14	2.900	2.980	2.900	2.960	2.820	45,300
2024-08-13	2.880	2.920	2.860	2.920	2.781	30,900
2024-08-12	2.850	2.890	2.820	2.890	2.753	89,700
2024-08-09	2.750	2.850	2.750	2.850	2.715	44,600
2024-08-08	2.700	2.770	2.700	2.770	2.639	37,800
2024-08-07	2.640	2.720	2.630	2.720	2.591	55,100
2024-08-06	2.630	2.670	2.600	2.610	2.486	37,500
2024-08-05	2.600	2.630	2.580	2.630	2.505	55,500
2024-08-02	2.600	2.660	2.600	2.630	2.505	29,600
2024-08-01	2.600	2.650	2.580	2.580	2.458	72,700
2024-07-31	2.600	2.620	2.590	2.590	2.467	52,500
2024-07-30	2.600	2.610	2.580	2.580	2.458	32,500
2024-07-29	2.640	2.640	2.610	2.620	2.496	20,600
2024-07-26	2.610	2.650	2.610	2.630	2.505	24,900
2024-07-25	2.630	2.640	2.600	2.620	2.496	38,200
2024-07-24	2.640	2.660	2.610	2.620	2.496	17,800
2024-07-23	2.730	2.730	2.640	2.640	2.515	75,500
2024-07-22	2.650	2.750	2.650	2.730	2.600	70,600
2024-07-19	2.670	2.700	2.650	2.650	2.524	33,200
2024-07-18	2.770	2.770	2.660	2.690	2.562	21,300
2024-07-17	2.720	2.770	2.670	2.750	2.620	87,000
2024-07-16	2.730	2.740	2.680	2.720	2.591	23,500
2024-07-15	2.720	2.740	2.710	2.730	2.600	24,100
2024-07-12	2.700	2.720	2.690	2.720	2.591	12,400
2024-07-11	2.710	2.770	2.690	2.690	2.562	40,200
2024-07-10	2.720	2.770	2.680	2.700	2.572	60,500
2024-07-09	2.720	2.770	2.710	2.720	2.591	61,900
2024-07-08	2.730	2.740	2.690	2.700	2.572	23,900
2024-07-05	2.700	2.760	2.680	2.730	2.600	25,300
2024-07-04	2.660	2.730	2.650	2.690	2.562	48,600
2024-07-03	2.600	2.660	2.600	2.620	2.496	46,700
2024-07-02	2.630	2.640	2.600	2.600	2.477	24,000
2024-07-01	2.650	2.670	2.590	2.620	2.496	21,900
2024-06-28	2.660	2.660	2.620	2.620	2.496	15,200
2024-06-27	2.670	2.680	2.620	2.650	2.524	89,900
2024-06-26	2.650	2.680	2.600	2.640	2.515	62,100
2024-06-25	2.730	2.730	2.620	2.660	2.534	44,000
2024-06-24	2.660	2.750	2.660	2.730	2.600	50,400
2024-06-21	2.620	2.730	2.600	2.630	2.505	116,600
2024-06-20	2.650	2.670	2.620	2.620	2.496	22,700
2024-06-19	2.650	2.670	2.600	2.600	2.477	33,300
2024-06-18	2.650	2.690	2.640	2.660	2.534	9,900
2024-06-17	2.720	2.720	2.600	2.670	2.543	16,800
2024-06-14	2.720	2.760	2.660	2.670	2.543	13,700
2024-06-13	2.760	2.760	2.680	2.680	2.553	85,300
2024-06-12	2.800	2.840	2.730	2.760	2.629	24,900
2024-06-11	2.790	2.840	2.790	2.800	2.667	25,900
2024-06-10	2.850	2.870	2.760	2.810	2.677	50,900
2024-06-07	2.950	2.950	2.870	2.870	2.734	19,100
2024-06-06	2.920	2.980	2.900	2.930	2.791	33,700
2024-06-05	2.920	2.960	2.900	2.900	2.762	24,800
2024-06-04	2.910	2.920	2.880	2.920	2.781	23,400
2024-06-03	2.890	2.940	2.870	2.920	2.781	55,000
2024-05-31	2.880	2.900	2.860	2.860	2.724	44,700
2024-05-29	2.910	2.960	2.890	2.890	2.753	51,700
2024-05-28	2.910	2.980	2.910	2.910	2.772	45,900
2024-05-27	2.900	2.930	2.870	2.920	2.781	63,600
2024-05-24	2.920	2.980	2.880	2.900	2.762	58,800

← NewerPage 10 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.0241 BRL
2026-07-15	0.0241 BRL
2026-04-14	0.0241 BRL
2026-02-19	0.0241 BRL
2025-04-17	0.0241 BRL
2025-02-21	0.0241 BRL
2024-04-18	0.0241 BRL
2024-02-23	0.0240 BRL
2023-04-20	0.0131 BRL
2023-03-03	0.0131 BRL
2022-04-29	0.0163 BRL
2021-04-27	0.0569 BRL
2020-07-08	0.1378 BRL
2020-04-24	3.9823 BRL
2019-04-22	0.1991 BRL

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