Jereissati Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	2.780	2.840	2.780	2.830	2.652	134,500
2023-11-27	2.820	2.820	2.780	2.810	2.633	33,200
2023-11-24	2.800	2.840	2.740	2.840	2.662	90,100
2023-11-23	2.720	2.800	2.710	2.800	2.624	121,000
2023-11-22	2.690	2.750	2.680	2.700	2.530	47,800
2023-11-21	2.680	2.720	2.650	2.720	2.549	64,800
2023-11-20	2.700	2.740	2.700	2.720	2.549	105,500
2023-11-17	2.660	2.730	2.660	2.720	2.549	57,700
2023-11-16	2.650	2.710	2.640	2.660	2.493	69,300
2023-11-14	2.660	2.700	2.630	2.660	2.493	68,200
2023-11-13	2.590	2.670	2.590	2.660	2.493	32,600
2023-11-10	2.580	2.660	2.580	2.660	2.493	51,000
2023-11-09	2.580	2.640	2.550	2.620	2.455	164,200
2023-11-08	2.640	2.660	2.570	2.570	2.408	77,200
2023-11-07	2.600	2.640	2.570	2.610	2.446	37,500
2023-11-06	2.630	2.630	2.550	2.590	2.427	240,300
2023-11-03	2.580	2.650	2.580	2.630	2.465	42,400
2023-11-01	2.600	2.640	2.540	2.580	2.418	256,100
2023-10-31	2.560	2.580	2.550	2.550	2.390	35,800
2023-10-30	2.610	2.630	2.530	2.590	2.427	58,300
2023-10-27	2.600	2.640	2.590	2.610	2.446	93,400
2023-10-26	2.620	2.650	2.570	2.620	2.455	65,900
2023-10-25	2.600	2.650	2.560	2.650	2.483	58,900
2023-10-24	2.530	2.640	2.530	2.590	2.427	81,900
2023-10-23	2.510	2.550	2.510	2.530	2.371	51,500
2023-10-20	2.590	2.590	2.500	2.500	2.343	27,200
2023-10-19	2.560	2.590	2.550	2.590	2.427	34,200
2023-10-18	2.660	2.700	2.560	2.570	2.408	60,000
2023-10-17	2.700	2.700	2.660	2.690	2.521	15,000
2023-10-16	2.700	2.730	2.660	2.730	2.558	41,700
2023-10-13	2.680	2.730	2.680	2.700	2.530	39,100
2023-10-11	2.690	2.780	2.660	2.780	2.605	74,000
2023-10-10	2.640	2.710	2.640	2.690	2.521	68,800
2023-10-09	2.620	2.640	2.580	2.640	2.474	37,900
2023-10-06	2.600	2.640	2.570	2.640	2.474	45,300
2023-10-05	2.580	2.620	2.580	2.610	2.446	43,600
2023-10-04	2.590	2.630	2.590	2.620	2.455	46,500
2023-10-03	2.630	2.630	2.600	2.600	2.437	23,700
2023-10-02	2.650	2.660	2.620	2.620	2.455	25,500
2023-09-29	2.660	2.770	2.640	2.650	2.483	52,700
2023-09-28	2.660	2.660	2.620	2.620	2.455	34,000
2023-09-27	2.600	2.670	2.600	2.620	2.455	24,800
2023-09-26	2.660	2.660	2.580	2.610	2.446	243,200
2023-09-25	2.720	2.740	2.650	2.660	2.493	205,100
2023-09-22	2.720	2.740	2.710	2.710	2.540	17,000
2023-09-21	2.750	2.750	2.710	2.710	2.540	57,900
2023-09-20	2.760	2.810	2.740	2.780	2.605	46,500
2023-09-19	2.790	2.800	2.760	2.760	2.587	29,600
2023-09-18	2.770	2.890	2.770	2.800	2.624	35,900
2023-09-15	2.770	2.900	2.740	2.900	2.718	187,800
2023-09-14	2.790	2.790	2.750	2.790	2.615	55,700
2023-09-13	2.770	2.790	2.750	2.790	2.615	49,800
2023-09-12	2.720	2.770	2.720	2.760	2.587	102,600
2023-09-11	2.730	2.740	2.710	2.740	2.568	57,800
2023-09-08	2.710	2.730	2.710	2.710	2.540	22,500
2023-09-06	2.780	2.780	2.720	2.720	2.549	27,000
2023-09-05	2.740	2.790	2.730	2.790	2.615	53,500
2023-09-04	2.770	2.800	2.740	2.740	2.568	32,600
2023-09-01	2.740	2.780	2.730	2.760	2.587	37,300
2023-08-31	2.810	2.810	2.730	2.740	2.568	31,600

← NewerPage 13 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.