Jereissati Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	2.430	2.480	2.330	2.420	2.243	153,300
2022-12-09	2.390	2.480	2.360	2.430	2.253	113,700
2022-12-08	2.400	2.440	2.200	2.410	2.234	257,800
2022-12-07	2.390	2.460	2.380	2.440	2.262	76,900
2022-12-06	2.460	2.490	2.390	2.390	2.216	177,700
2022-12-05	2.570	2.570	2.410	2.410	2.234	80,000
2022-12-02	2.440	2.570	2.410	2.540	2.355	280,900
2022-12-01	2.500	2.510	2.420	2.440	2.262	103,600
2022-11-30	2.500	2.550	2.450	2.550	2.364	297,500
2022-11-29	2.460	2.540	2.430	2.500	2.318	139,300
2022-11-28	2.440	2.500	2.420	2.460	2.280	94,400
2022-11-25	2.560	2.570	2.450	2.460	2.280	63,200
2022-11-24	2.350	2.600	2.350	2.560	2.373	239,500
2022-11-23	2.390	2.440	2.370	2.370	2.197	51,000
2022-11-22	2.450	2.470	2.390	2.390	2.216	196,000
2022-11-21	2.330	2.500	2.330	2.450	2.271	588,600
2022-11-18	2.300	2.450	2.300	2.350	2.178	424,700
2022-11-17	2.350	2.380	2.220	2.290	2.123	211,700
2022-11-16	2.400	2.450	2.340	2.380	2.206	376,400
2022-11-14	2.400	2.500	2.330	2.330	2.160	376,000
2022-11-11	2.510	2.540	2.390	2.390	2.216	325,300
2022-11-10	2.710	2.720	2.500	2.500	2.318	226,000
2022-11-09	2.860	2.950	2.750	2.750	2.549	167,700
2022-11-08	2.840	2.900	2.790	2.850	2.642	210,100
2022-11-07	2.980	2.980	2.800	2.800	2.596	97,100
2022-11-04	3.050	3.090	2.940	2.980	2.762	186,000
2022-11-03	2.850	3.070	2.850	3.050	2.827	173,800
2022-11-01	2.900	3.000	2.850	2.910	2.698	208,800
2022-10-31	2.770	2.930	2.710	2.920	2.707	250,900
2022-10-28	2.700	2.800	2.700	2.790	2.586	147,800
2022-10-27	2.700	2.850	2.670	2.770	2.568	165,000
2022-10-26	2.830	2.830	2.600	2.640	2.447	426,400
2022-10-25	2.860	2.880	2.770	2.770	2.568	246,900
2022-10-24	2.930	2.960	2.870	2.870	2.661	160,800
2022-10-21	2.870	3.000	2.840	2.950	2.735	193,700
2022-10-20	2.870	2.900	2.810	2.880	2.670	208,200
2022-10-19	2.870	2.880	2.830	2.870	2.661	148,800
2022-10-18	2.840	2.920	2.840	2.900	2.688	246,100
2022-10-17	2.780	2.900	2.780	2.850	2.642	204,700
2022-10-14	2.870	2.890	2.760	2.760	2.559	143,700
2022-10-13	2.880	2.940	2.810	2.910	2.698	157,000
2022-10-11	2.920	3.000	2.810	2.910	2.698	292,000
2022-10-10	2.860	2.930	2.840	2.880	2.670	243,400
2022-10-07	2.930	2.930	2.860	2.860	2.651	94,900
2022-10-06	3.000	3.050	2.930	2.930	2.716	153,300
2022-10-05	2.920	3.070	2.880	3.040	2.818	479,500
2022-10-04	2.990	3.040	2.930	2.930	2.716	897,500
2022-10-03	2.800	2.990	2.800	2.990	2.772	440,800
2022-09-30	2.690	2.820	2.660	2.800	2.596	282,100
2022-09-29	2.800	2.800	2.680	2.700	2.503	254,100
2022-09-28	2.810	2.900	2.760	2.800	2.596	565,600
2022-09-27	2.780	2.820	2.730	2.810	2.605	259,000
2022-09-26	2.920	2.920	2.760	2.760	2.559	190,300
2022-09-23	2.900	3.010	2.840	2.860	2.651	304,900
2022-09-22	2.820	2.930	2.720	2.930	2.716	536,700
2022-09-21	2.820	3.070	2.790	2.790	2.586	615,600
2022-09-20	2.770	2.810	2.730	2.810	2.605	492,700
2022-09-19	2.670	2.860	2.670	2.830	2.623	1,289,700
2022-09-16	2.510	2.790	2.440	2.790	2.586	3,979,800
2022-09-15	2.460	2.550	2.430	2.520	2.336	493,600

← NewerPage 17 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.