Jereissati Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	2.890	2.950	2.890	2.920	2.759	58,900
2024-02-26	2.870	2.930	2.870	2.920	2.759	64,400
2024-02-23	2.920	2.950	2.850	2.930	2.769	477,300
2024-02-22	2.980	2.980	2.900	2.910	2.727	221,300
2024-02-21	2.920	2.980	2.890	2.940	2.755	226,500
2024-02-20	2.800	2.910	2.800	2.910	2.727	106,000
2024-02-19	2.840	2.850	2.780	2.850	2.671	258,600
2024-02-16	2.860	2.890	2.830	2.890	2.708	80,900
2024-02-15	2.890	2.920	2.860	2.880	2.699	34,100
2024-02-14	2.960	2.960	2.880	2.890	2.708	32,200
2024-02-09	2.910	2.980	2.860	2.980	2.793	77,500
2024-02-08	2.960	2.980	2.880	2.880	2.699	30,400
2024-02-07	2.880	3.040	2.880	3.040	2.849	52,600
2024-02-06	2.870	2.920	2.870	2.920	2.736	56,700
2024-02-05	2.880	2.900	2.860	2.900	2.718	31,900
2024-02-02	2.950	2.950	2.870	2.870	2.690	35,500
2024-02-01	2.890	2.950	2.880	2.950	2.765	45,100
2024-01-31	2.910	2.950	2.880	2.900	2.718	123,200
2024-01-30	2.890	2.920	2.870	2.900	2.718	33,000
2024-01-29	2.870	2.950	2.870	2.900	2.718	87,900
2024-01-26	2.920	2.920	2.870	2.920	2.736	137,800
2024-01-25	2.870	2.920	2.870	2.920	2.736	225,300
2024-01-24	2.900	2.930	2.850	2.910	2.727	252,300
2024-01-23	2.880	2.930	2.800	2.900	2.718	239,700
2024-01-22	2.930	2.930	2.810	2.880	2.699	164,500
2024-01-19	2.930	2.950	2.910	2.940	2.755	157,400
2024-01-18	2.970	2.970	2.910	2.930	2.746	218,800
2024-01-17	2.960	2.990	2.950	2.970	2.783	53,000
2024-01-16	3.000	3.000	2.920	2.980	2.793	208,400
2024-01-15	2.980	3.050	2.980	3.030	2.840	68,600
2024-01-12	3.010	3.050	2.970	2.980	2.793	44,200
2024-01-11	2.970	3.020	2.970	3.010	2.821	76,100
2024-01-10	3.050	3.050	3.000	3.000	2.811	28,800
2024-01-09	3.120	3.120	3.040	3.050	2.858	17,800
2024-01-08	2.920	3.120	2.920	3.120	2.924	150,400
2024-01-05	3.000	3.020	2.920	2.920	2.736	83,600
2024-01-04	2.990	3.050	2.930	3.050	2.858	125,700
2024-01-03	2.910	2.990	2.900	2.990	2.802	194,800
2024-01-02	3.000	3.000	2.910	2.910	2.727	42,100
2023-12-28	2.970	3.040	2.950	3.000	2.811	238,000
2023-12-27	2.940	2.980	2.930	2.970	2.783	128,900
2023-12-26	2.970	3.000	2.930	2.930	2.746	67,800
2023-12-22	2.960	3.050	2.950	2.950	2.765	63,500
2023-12-21	2.940	3.080	2.940	2.980	2.793	110,200
2023-12-20	2.980	2.990	2.930	2.960	2.774	160,400
2023-12-19	2.980	3.040	2.920	2.940	2.755	215,200
2023-12-18	2.990	3.040	2.960	2.980	2.793	193,700
2023-12-15	3.030	3.070	2.990	2.990	2.802	210,900
2023-12-14	3.040	3.070	3.020	3.030	2.840	104,000
2023-12-13	2.970	3.060	2.950	3.060	2.868	352,900
2023-12-12	2.960	2.990	2.940	2.980	2.793	104,400
2023-12-11	2.960	3.000	2.960	3.000	2.811	54,600
2023-12-08	2.950	3.000	2.950	3.000	2.811	75,800
2023-12-07	2.970	2.990	2.940	2.960	2.774	103,000
2023-12-06	2.980	2.990	2.920	2.980	2.793	166,200
2023-12-05	2.850	2.980	2.850	2.980	2.793	113,600
2023-12-04	2.940	2.940	2.850	2.850	2.671	36,300
2023-12-01	2.820	2.920	2.820	2.900	2.718	108,100
2023-11-30	2.870	2.900	2.840	2.850	2.671	170,300
2023-11-29	2.790	2.870	2.790	2.870	2.690	122,800

← NewerPage 12 of 21 · 1,246 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.