Jereissati Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	2.690	2.750	2.670	2.750	2.577	388,100
2023-06-05	2.660	2.720	2.620	2.680	2.512	201,800
2023-06-02	2.620	2.710	2.610	2.660	2.493	634,800
2023-06-01	2.590	2.620	2.550	2.620	2.455	280,400
2023-05-31	2.560	2.610	2.550	2.570	2.408	5,362,800
2023-05-30	2.650	2.700	2.550	2.570	2.408	267,800
2023-05-29	2.620	2.650	2.580	2.650	2.483	360,300
2023-05-26	2.630	2.650	2.560	2.600	2.437	178,000
2023-05-25	2.600	2.710	2.580	2.600	2.437	424,400
2023-05-24	2.620	2.650	2.570	2.570	2.408	186,500
2023-05-23	2.620	2.680	2.590	2.620	2.455	271,500
2023-05-22	2.590	2.690	2.560	2.580	2.418	335,400
2023-05-19	2.600	2.640	2.550	2.570	2.408	167,500
2023-05-18	2.570	2.650	2.530	2.570	2.408	383,600
2023-05-17	2.560	2.640	2.540	2.570	2.408	383,400
2023-05-16	2.570	2.610	2.510	2.540	2.380	200,900
2023-05-15	2.600	2.630	2.570	2.590	2.427	270,500
2023-05-12	2.700	2.700	2.590	2.590	2.427	134,200
2023-05-11	2.660	2.720	2.660	2.710	2.540	68,500
2023-05-10	2.670	2.700	2.630	2.670	2.502	62,100
2023-05-09	2.540	2.680	2.510	2.670	2.502	204,000
2023-05-08	2.640	2.670	2.550	2.550	2.390	122,800
2023-05-05	2.580	2.680	2.560	2.670	2.502	134,100
2023-05-04	2.500	2.570	2.450	2.560	2.399	87,200
2023-05-03	2.460	2.560	2.460	2.480	2.324	156,800
2023-05-02	2.450	2.530	2.430	2.520	2.362	108,000
2023-04-28	2.450	2.540	2.430	2.450	2.296	403,700
2023-04-27	2.370	2.470	2.370	2.390	2.240	241,500
2023-04-26	2.370	2.420	2.350	2.380	2.230	72,400
2023-04-25	2.430	2.430	2.360	2.370	2.221	145,600
2023-04-24	2.440	2.440	2.390	2.400	2.249	225,400
2023-04-20	2.440	2.480	2.440	2.440	2.287	26,800
2023-04-19	2.460	2.470	2.440	2.440	2.274	33,300
2023-04-18	2.500	2.540	2.480	2.490	2.321	60,000
2023-04-17	2.570	2.590	2.490	2.490	2.321	26,300
2023-04-14	2.560	2.590	2.510	2.590	2.414	28,100
2023-04-13	2.540	2.580	2.530	2.560	2.386	37,800
2023-04-12	2.510	2.600	2.510	2.540	2.368	116,100
2023-04-11	2.490	2.530	2.460	2.510	2.340	90,200
2023-04-10	2.440	2.490	2.440	2.480	2.312	20,700
2023-04-06	2.460	2.500	2.410	2.480	2.312	150,400
2023-04-05	2.410	2.470	2.410	2.460	2.293	55,100
2023-04-04	2.450	2.450	2.410	2.410	2.246	69,600
2023-04-03	2.480	2.480	2.390	2.390	2.228	105,500
2023-03-31	2.580	2.580	2.420	2.430	2.265	110,600
2023-03-30	2.490	2.590	2.490	2.530	2.358	51,800
2023-03-29	2.520	2.530	2.440	2.460	2.293	51,500
2023-03-28	2.500	2.550	2.500	2.510	2.340	26,200
2023-03-27	2.440	2.560	2.430	2.560	2.386	143,600
2023-03-24	2.420	2.480	2.380	2.400	2.237	15,300
2023-03-23	2.440	2.450	2.330	2.360	2.200	100,400
2023-03-22	2.470	2.500	2.430	2.440	2.274	31,700
2023-03-21	2.490	2.490	2.420	2.440	2.274	111,000
2023-03-20	2.570	2.570	2.440	2.480	2.312	39,200
2023-03-17	2.470	2.600	2.400	2.600	2.424	268,200
2023-03-16	2.440	2.590	2.430	2.480	2.312	69,600
2023-03-15	2.400	2.500	2.400	2.430	2.265	147,800
2023-03-14	2.410	2.650	2.400	2.400	2.237	255,900
2023-03-13	2.430	2.470	2.400	2.400	2.237	89,200
2023-03-10	2.530	2.600	2.420	2.440	2.274	55,700

← NewerPage 15 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.