Jereissati Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	2.770	2.770	2.710	2.770	2.596	112,100
2023-08-29	2.750	2.790	2.750	2.790	2.615	51,100
2023-08-28	2.750	2.770	2.720	2.770	2.596	33,000
2023-08-25	2.780	2.780	2.700	2.720	2.549	48,100
2023-08-24	2.750	2.780	2.750	2.780	2.605	21,500
2023-08-23	2.770	2.800	2.730	2.800	2.624	37,000
2023-08-22	2.780	2.780	2.730	2.770	2.596	33,000
2023-08-21	2.750	2.780	2.720	2.780	2.605	28,200
2023-08-18	2.730	2.770	2.690	2.760	2.587	26,000
2023-08-17	2.780	2.780	2.700	2.720	2.549	57,300
2023-08-16	2.810	2.820	2.750	2.780	2.605	37,100
2023-08-15	2.810	2.840	2.770	2.810	2.633	65,800
2023-08-14	2.830	2.860	2.810	2.860	2.680	102,700
2023-08-11	2.870	2.870	2.810	2.870	2.690	121,300
2023-08-10	2.880	2.880	2.830	2.880	2.699	94,300
2023-08-09	2.830	2.880	2.820	2.880	2.699	43,700
2023-08-08	2.850	2.860	2.830	2.830	2.652	35,600
2023-08-07	2.840	2.890	2.840	2.850	2.671	31,600
2023-08-04	2.850	2.890	2.840	2.870	2.690	77,000
2023-08-03	2.830	2.910	2.830	2.850	2.671	142,200
2023-08-02	2.870	2.880	2.810	2.820	2.643	122,900
2023-08-01	2.750	2.870	2.750	2.860	2.680	153,800
2023-07-31	2.820	2.850	2.760	2.760	2.587	115,200
2023-07-28	2.800	2.820	2.780	2.820	2.643	66,600
2023-07-27	2.800	2.820	2.770	2.790	2.615	61,700
2023-07-26	2.810	2.820	2.790	2.810	2.633	22,200
2023-07-25	2.750	2.830	2.750	2.830	2.652	338,300
2023-07-24	2.730	2.770	2.720	2.730	2.558	367,100
2023-07-21	2.720	2.770	2.720	2.730	2.558	39,400
2023-07-20	2.720	2.750	2.700	2.710	2.540	62,200
2023-07-19	2.740	2.750	2.710	2.710	2.540	72,300
2023-07-18	2.740	2.770	2.720	2.740	2.568	72,800
2023-07-17	2.760	2.760	2.730	2.740	2.568	87,700
2023-07-14	2.800	2.800	2.730	2.750	2.577	218,500
2023-07-13	2.830	2.860	2.810	2.820	2.643	127,500
2023-07-12	2.860	2.870	2.830	2.840	2.662	90,500
2023-07-11	2.830	2.860	2.750	2.860	2.680	135,300
2023-07-10	2.890	2.890	2.800	2.860	2.680	309,700
2023-07-07	2.830	2.890	2.830	2.890	2.708	41,700
2023-07-06	2.890	2.890	2.820	2.830	2.652	200,300
2023-07-05	2.850	2.900	2.810	2.890	2.708	70,400
2023-07-04	2.850	2.880	2.820	2.830	2.652	210,200
2023-07-03	2.790	2.890	2.790	2.890	2.708	151,900
2023-06-30	2.820	2.900	2.810	2.830	2.652	67,900
2023-06-29	2.810	2.810	2.770	2.810	2.633	95,200
2023-06-28	2.780	2.850	2.770	2.800	2.624	24,900
2023-06-27	2.820	2.900	2.760	2.800	2.624	156,400
2023-06-26	2.880	2.920	2.790	2.830	2.652	132,800
2023-06-23	2.840	2.920	2.760	2.880	2.699	110,100
2023-06-22	2.800	2.820	2.760	2.810	2.633	72,500
2023-06-21	2.800	2.840	2.760	2.820	2.643	168,900
2023-06-20	2.770	2.800	2.730	2.800	2.624	45,600
2023-06-19	2.770	2.800	2.610	2.790	2.615	165,800
2023-06-16	2.770	2.810	2.720	2.810	2.633	392,900
2023-06-15	2.730	2.770	2.710	2.770	2.596	130,300
2023-06-14	2.680	2.730	2.660	2.730	2.558	120,300
2023-06-13	2.730	2.730	2.650	2.660	2.493	94,400
2023-06-12	2.720	2.740	2.670	2.730	2.558	139,700
2023-06-09	2.750	2.810	2.700	2.710	2.540	144,600
2023-06-07	2.770	2.800	2.700	2.730	2.558	149,600

← NewerPage 14 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.