Jereissati Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	2.390	2.430	2.300	2.300	2.132	109,100
2022-06-20	2.420	2.450	2.360	2.370	2.197	202,900
2022-06-17	2.370	2.500	2.370	2.500	2.318	173,200
2022-06-15	2.290	2.470	2.290	2.470	2.290	357,200
2022-06-14	2.420	2.420	2.250	2.250	2.086	288,300
2022-06-13	2.330	2.500	2.290	2.500	2.318	317,200
2022-06-10	2.430	2.450	2.370	2.370	2.197	71,500
2022-06-09	2.430	2.470	2.380	2.430	2.253	140,500
2022-06-08	2.480	2.510	2.400	2.430	2.253	189,500
2022-06-07	2.500	2.550	2.460	2.550	2.364	72,900
2022-06-06	2.570	2.590	2.520	2.550	2.364	146,900
2022-06-03	2.530	2.600	2.480	2.600	2.410	159,000
2022-06-02	2.510	2.540	2.450	2.540	2.355	135,000
2022-06-01	2.560	2.560	2.430	2.510	2.327	235,700
2022-05-31	2.600	2.620	2.530	2.530	2.345	721,900
2022-05-30	2.550	2.650	2.550	2.600	2.410	327,700
2022-05-27	2.590	2.590	2.530	2.530	2.345	164,000
2022-05-26	2.620	2.620	2.560	2.600	2.410	135,300
2022-05-25	2.580	2.660	2.550	2.650	2.457	140,800
2022-05-24	2.630	2.680	2.580	2.600	2.410	74,500
2022-05-23	2.590	2.700	2.590	2.680	2.484	186,700
2022-05-20	2.650	2.690	2.570	2.590	2.401	198,000
2022-05-19	2.610	2.670	2.610	2.620	2.429	104,000
2022-05-18	2.660	2.660	2.570	2.620	2.429	285,500
2022-05-17	2.640	2.700	2.550	2.680	2.484	307,700
2022-05-16	2.500	2.650	2.470	2.650	2.457	352,900
2022-05-13	2.440	2.590	2.440	2.510	2.327	294,700
2022-05-12	2.360	2.420	2.310	2.420	2.243	181,200
2022-05-11	2.410	2.410	2.320	2.360	2.188	156,400
2022-05-10	2.330	2.420	2.310	2.360	2.188	209,100
2022-05-09	2.430	2.430	2.300	2.330	2.160	602,300
2022-05-06	2.420	2.460	2.370	2.430	2.253	154,500
2022-05-05	2.580	2.580	2.410	2.420	2.243	177,900
2022-05-04	2.530	2.600	2.450	2.550	2.364	162,200
2022-05-03	2.510	2.570	2.420	2.570	2.382	160,300
2022-05-02	2.640	2.640	2.500	2.520	2.336	122,700
2022-04-29	2.610	2.770	2.610	2.650	2.457	282,000
2022-04-28	2.620	2.680	2.610	2.610	2.404	235,100
2022-04-27	2.520	2.670	2.520	2.630	2.423	217,700
2022-04-26	2.540	2.630	2.500	2.560	2.358	279,200
2022-04-25	2.520	2.600	2.430	2.600	2.395	362,200
2022-04-22	2.640	2.660	2.540	2.560	2.358	256,700
2022-04-20	2.690	2.720	2.650	2.660	2.451	144,900
2022-04-19	2.660	2.720	2.630	2.710	2.497	204,700
2022-04-18	2.700	2.720	2.550	2.720	2.506	313,200
2022-04-14	2.700	2.700	2.590	2.700	2.487	158,900
2022-04-13	2.600	2.720	2.570	2.700	2.487	381,900
2022-04-12	2.630	2.700	2.530	2.530	2.331	219,900
2022-04-11	2.650	2.700	2.620	2.630	2.423	87,600
2022-04-08	2.710	2.760	2.660	2.670	2.460	353,100
2022-04-07	2.650	2.720	2.620	2.720	2.506	220,000
2022-04-06	2.600	2.690	2.600	2.650	2.441	213,900
2022-04-05	2.750	2.830	2.690	2.690	2.478	260,200
2022-04-04	2.690	2.780	2.680	2.760	2.543	298,600
2022-04-01	2.630	2.750	2.620	2.650	2.441	681,800
2022-03-31	2.640	2.690	2.610	2.640	2.432	177,800
2022-03-30	2.710	2.770	2.630	2.630	2.423	194,000
2022-03-29	2.760	2.990	2.690	2.700	2.487	463,600
2022-03-28	2.690	2.760	2.640	2.760	2.543	129,100
2022-03-25	2.660	2.760	2.650	2.690	2.478	270,600

← NewerPage 19 of 21 · 1,245 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.