Jereissati Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	2.910	2.970	2.880	2.920	2.781	69,700
2024-05-22	2.950	3.000	2.880	2.910	2.772	74,700
2024-05-21	2.990	3.000	2.920	2.960	2.820	49,700
2024-05-20	2.940	3.030	2.920	2.920	2.781	69,400
2024-05-17	2.960	2.980	2.950	2.950	2.810	42,100
2024-05-16	2.960	3.000	2.950	2.960	2.820	27,900
2024-05-15	2.970	2.980	2.960	2.960	2.820	23,300
2024-05-14	3.000	3.000	2.960	2.960	2.820	13,700
2024-05-13	3.070	3.070	3.000	3.000	2.858	9,200
2024-05-10	2.960	3.070	2.960	3.070	2.924	19,800
2024-05-09	3.010	3.030	2.950	2.990	2.848	17,700
2024-05-08	2.980	3.030	2.970	3.030	2.886	9,200
2024-05-07	2.960	3.050	2.960	3.010	2.867	121,500
2024-05-06	2.930	2.980	2.900	2.920	2.781	49,900
2024-05-03	3.010	3.090	2.910	2.970	2.829	84,000
2024-05-02	2.930	3.020	2.900	2.980	2.839	52,300
2024-04-30	2.930	2.930	2.850	2.850	2.715	22,300
2024-04-29	2.930	2.970	2.920	2.920	2.781	15,700
2024-04-26	3.010	3.010	2.900	2.910	2.772	47,700
2024-04-25	2.970	3.060	2.960	3.000	2.858	13,000
2024-04-24	2.970	3.030	2.960	2.980	2.839	15,600
2024-04-23	2.970	2.980	2.950	2.970	2.829	6,600
2024-04-22	2.970	2.990	2.950	2.980	2.839	15,700
2024-04-19	2.970	3.010	2.970	2.970	2.829	7,900
2024-04-18	3.010	3.060	3.000	3.000	2.858	21,000
2024-04-17	3.040	3.060	3.010	3.010	2.844	45,000
2024-04-16	3.060	3.060	3.020	3.020	2.854	56,300
2024-04-15	3.150	3.150	3.080	3.080	2.910	62,400
2024-04-12	3.190	3.190	3.140	3.140	2.967	40,100
2024-04-11	3.200	3.300	3.190	3.190	3.014	43,800
2024-04-10	3.210	3.290	3.190	3.230	3.052	56,700
2024-04-09	3.220	3.290	3.210	3.240	3.062	47,000
2024-04-08	3.190	3.280	3.160	3.190	3.014	60,000
2024-04-05	3.200	3.230	3.160	3.160	2.986	27,400
2024-04-04	3.210	3.260	3.160	3.160	2.986	50,200
2024-04-03	3.220	3.240	3.160	3.180	3.005	25,300
2024-04-02	3.290	3.290	3.180	3.180	3.005	26,500
2024-04-01	3.300	3.340	3.250	3.270	3.090	33,500
2024-03-28	3.310	3.350	3.250	3.320	3.137	47,100
2024-03-27	3.280	3.320	3.180	3.320	3.137	52,600
2024-03-26	3.290	3.330	3.290	3.320	3.137	40,600
2024-03-25	3.260	3.340	3.220	3.290	3.109	63,900
2024-03-22	3.280	3.340	3.260	3.290	3.109	12,200
2024-03-21	3.330	3.340	3.260	3.320	3.137	106,100
2024-03-20	3.260	3.340	3.150	3.280	3.099	78,400
2024-03-19	3.300	3.340	3.220	3.270	3.090	75,600
2024-03-18	3.170	3.370	3.170	3.300	3.118	1,157,100
2024-03-15	3.060	3.350	2.930	3.350	3.166	3,019,700
2024-03-14	3.070	3.070	3.020	3.050	2.882	33,800
2024-03-13	2.990	3.090	2.950	3.080	2.910	170,500
2024-03-12	2.980	2.980	2.930	2.970	2.806	39,100
2024-03-11	2.930	2.980	2.920	2.980	2.816	15,700
2024-03-08	2.910	2.980	2.910	2.980	2.816	53,400
2024-03-07	2.930	2.960	2.920	2.920	2.759	24,700
2024-03-06	2.910	2.970	2.900	2.920	2.759	82,000
2024-03-05	2.910	2.930	2.900	2.930	2.769	84,400
2024-03-04	2.970	2.990	2.910	2.910	2.750	16,200
2024-03-01	2.900	2.990	2.900	2.970	2.806	71,800
2024-02-29	2.920	2.930	2.900	2.930	2.769	40,100
2024-02-28	2.910	2.940	2.880	2.930	2.769	53,900

← NewerPage 11 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.