Jereissati Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	2.350	2.480	2.340	2.460	2.280	258,400
2022-09-13	2.350	2.380	2.310	2.350	2.178	282,700
2022-09-12	2.410	2.470	2.360	2.380	2.206	378,600
2022-09-09	2.370	2.420	2.350	2.400	2.225	419,400
2022-09-08	2.420	2.500	2.330	2.390	2.216	553,900
2022-09-06	2.500	2.500	2.410	2.420	2.243	402,500
2022-09-05	2.500	2.560	2.500	2.500	2.318	149,000
2022-09-02	2.420	2.520	2.420	2.520	2.336	224,200
2022-09-01	2.440	2.460	2.390	2.400	2.225	202,700
2022-08-31	2.500	2.540	2.410	2.410	2.234	217,200
2022-08-30	2.480	2.530	2.440	2.500	2.318	96,500
2022-08-29	2.540	2.550	2.410	2.490	2.308	391,400
2022-08-26	2.510	2.570	2.470	2.550	2.364	204,800
2022-08-25	2.640	2.640	2.500	2.510	2.327	193,100
2022-08-24	2.590	2.610	2.540	2.540	2.355	99,600
2022-08-23	2.570	2.600	2.520	2.600	2.410	191,600
2022-08-22	2.610	2.620	2.450	2.570	2.382	537,700
2022-08-19	2.580	2.640	2.580	2.620	2.429	63,300
2022-08-18	2.680	2.710	2.610	2.610	2.420	119,200
2022-08-17	2.570	2.720	2.570	2.680	2.484	168,500
2022-08-16	2.620	2.650	2.590	2.600	2.410	77,500
2022-08-15	2.630	2.730	2.610	2.620	2.429	207,000
2022-08-12	2.700	2.720	2.640	2.660	2.466	129,200
2022-08-11	2.770	2.790	2.660	2.690	2.494	195,300
2022-08-10	2.720	2.790	2.700	2.780	2.577	128,000
2022-08-09	2.750	2.800	2.680	2.720	2.521	242,200
2022-08-08	2.700	2.760	2.670	2.740	2.540	252,000
2022-08-05	2.710	2.730	2.640	2.700	2.503	118,700
2022-08-04	2.650	2.750	2.650	2.720	2.521	419,300
2022-08-03	2.580	2.660	2.550	2.600	2.410	223,000
2022-08-02	2.590	2.600	2.540	2.580	2.392	70,900
2022-08-01	2.620	2.620	2.560	2.590	2.401	68,400
2022-07-29	2.600	2.690	2.570	2.570	2.382	104,200
2022-07-28	2.590	2.680	2.590	2.600	2.410	467,500
2022-07-27	2.450	2.650	2.430	2.650	2.457	349,300
2022-07-26	2.440	2.510	2.390	2.450	2.271	1,365,600
2022-07-25	2.440	2.480	2.390	2.390	2.216	268,300
2022-07-22	2.400	2.460	2.380	2.440	2.262	145,900
2022-07-21	2.420	2.500	2.370	2.400	2.225	174,100
2022-07-20	2.450	2.480	2.430	2.430	2.253	58,800
2022-07-19	2.420	2.520	2.420	2.450	2.271	106,600
2022-07-18	2.520	2.600	2.440	2.440	2.262	120,600
2022-07-15	2.500	2.560	2.410	2.520	2.336	143,100
2022-07-14	2.450	2.500	2.370	2.490	2.308	138,900
2022-07-13	2.500	2.580	2.440	2.440	2.262	160,200
2022-07-12	2.480	2.530	2.410	2.500	2.318	90,500
2022-07-11	2.510	2.510	2.460	2.480	2.299	38,200
2022-07-08	2.510	2.560	2.460	2.520	2.336	179,000
2022-07-07	2.300	2.550	2.300	2.480	2.299	427,000
2022-07-06	2.310	2.390	2.270	2.360	2.188	117,100
2022-07-05	2.250	2.280	2.220	2.280	2.114	89,200
2022-07-04	2.290	2.360	2.250	2.260	2.095	393,300
2022-07-01	2.310	2.320	2.280	2.320	2.151	88,100
2022-06-30	2.310	2.320	2.290	2.310	2.141	37,200
2022-06-29	2.330	2.380	2.300	2.300	2.132	59,900
2022-06-28	2.310	2.400	2.290	2.330	2.160	203,200
2022-06-27	2.290	2.360	2.290	2.330	2.160	107,700
2022-06-24	2.340	2.360	2.280	2.280	2.114	319,000
2022-06-23	2.360	2.390	2.330	2.380	2.206	121,600
2022-06-22	2.280	2.370	2.250	2.360	2.188	154,400

← NewerPage 18 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.