Jereissati Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	2.630	2.630	2.450	2.460	2.293	74,700
2023-03-08	2.740	2.740	2.500	2.510	2.340	165,900
2023-03-07	2.310	3.120	2.310	2.790	2.601	663,100
2023-03-06	2.490	2.490	2.290	2.310	2.153	76,800
2023-03-03	2.450	2.450	2.310	2.310	2.153	38,700
2023-03-02	2.350	2.400	2.350	2.380	2.206	42,500
2023-03-01	2.450	2.530	2.350	2.350	2.178	78,000
2023-02-28	2.450	2.500	2.450	2.450	2.271	116,500
2023-02-27	2.450	2.490	2.450	2.460	2.280	25,500
2023-02-24	2.410	2.500	2.410	2.460	2.280	34,600
2023-02-23	2.510	2.510	2.420	2.440	2.262	67,500
2023-02-22	2.540	2.570	2.470	2.510	2.327	123,400
2023-02-17	2.410	2.480	2.410	2.480	2.299	30,900
2023-02-16	2.450	2.500	2.420	2.460	2.280	35,700
2023-02-15	2.400	2.500	2.400	2.500	2.318	41,300
2023-02-14	2.390	2.450	2.390	2.400	2.225	71,500
2023-02-13	2.400	2.450	2.390	2.390	2.216	40,000
2023-02-10	2.400	2.450	2.380	2.380	2.206	37,500
2023-02-09	2.470	2.500	2.400	2.400	2.225	39,000
2023-02-08	2.530	2.530	2.420	2.460	2.280	141,000
2023-02-07	2.460	2.550	2.400	2.550	2.364	50,700
2023-02-06	2.490	2.520	2.420	2.460	2.280	38,400
2023-02-03	2.610	2.610	2.490	2.490	2.308	56,100
2023-02-02	2.680	2.680	2.600	2.600	2.410	44,500
2023-02-01	2.630	2.700	2.600	2.700	2.503	86,100
2023-01-31	2.620	2.700	2.610	2.700	2.503	85,600
2023-01-30	2.670	2.720	2.620	2.690	2.494	38,000
2023-01-27	2.760	2.760	2.690	2.690	2.494	25,500
2023-01-26	2.730	2.780	2.710	2.760	2.559	165,600
2023-01-25	2.610	2.730	2.610	2.730	2.531	105,300
2023-01-24	2.620	2.670	2.570	2.670	2.475	374,900
2023-01-23	2.590	2.650	2.560	2.620	2.429	178,300
2023-01-20	2.620	2.640	2.590	2.620	2.429	54,600
2023-01-19	2.560	2.650	2.550	2.650	2.457	61,300
2023-01-18	2.620	2.690	2.580	2.640	2.447	79,800
2023-01-17	2.550	2.630	2.550	2.630	2.438	61,900
2023-01-16	2.560	2.580	2.510	2.550	2.364	155,000
2023-01-13	2.680	2.720	2.550	2.550	2.364	150,000
2023-01-12	2.620	2.690	2.600	2.680	2.484	117,100
2023-01-11	2.640	2.670	2.520	2.580	2.392	203,400
2023-01-10	2.560	2.610	2.490	2.600	2.410	81,200
2023-01-09	2.530	2.570	2.490	2.550	2.364	129,200
2023-01-06	2.450	2.560	2.450	2.560	2.373	116,100
2023-01-05	2.400	2.490	2.360	2.490	2.308	98,900
2023-01-04	2.370	2.400	2.330	2.400	2.225	96,400
2023-01-03	2.480	2.490	2.350	2.350	2.178	76,800
2023-01-02	2.650	2.650	2.480	2.480	2.299	55,000
2022-12-29	2.660	2.720	2.590	2.650	2.457	80,400
2022-12-28	2.540	2.680	2.540	2.640	2.447	91,500
2022-12-27	2.690	2.690	2.540	2.540	2.355	68,900
2022-12-26	2.660	2.690	2.570	2.680	2.484	77,500
2022-12-23	2.510	2.720	2.510	2.690	2.494	94,500
2022-12-22	2.620	2.620	2.530	2.530	2.345	81,900
2022-12-21	2.560	2.630	2.500	2.630	2.438	190,600
2022-12-20	2.440	2.560	2.430	2.490	2.308	216,100
2022-12-19	2.380	2.500	2.370	2.440	2.262	405,500
2022-12-16	2.550	2.550	2.380	2.380	2.206	549,600
2022-12-15	2.380	2.570	2.360	2.490	2.308	248,700
2022-12-14	2.260	2.380	2.250	2.380	2.206	70,700
2022-12-13	2.420	2.420	2.250	2.250	2.086	288,800

← NewerPage 16 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.