Jereissati Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	2.680	2.740	2.600	2.650	2.441	268,800
2022-03-23	2.640	2.750	2.570	2.600	2.395	323,400
2022-03-22	2.460	2.680	2.460	2.650	2.441	933,800
2022-03-21	2.450	2.510	2.410	2.450	2.257	532,100
2022-03-18	2.320	2.500	2.300	2.500	2.303	1,793,200
2022-03-17	2.340	2.340	2.230	2.310	2.128	313,900
2022-03-16	2.230	2.320	2.110	2.270	2.091	528,000
2022-03-15	2.230	2.250	2.100	2.240	2.064	401,100
2022-03-14	2.260	2.340	2.210	2.250	2.073	380,300
2022-03-11	2.450	2.450	2.240	2.280	2.100	383,500
2022-03-10	2.360	2.570	2.280	2.440	2.248	475,300
2022-03-09	2.370	2.410	2.330	2.370	2.183	255,800
2022-03-08	2.320	2.380	2.270	2.300	2.119	248,700
2022-03-07	2.330	2.440	2.290	2.300	2.119	680,000
2022-03-04	2.450	2.450	2.280	2.330	2.147	407,500
2022-03-03	2.460	2.520	2.390	2.420	2.229	601,300
2022-03-02	2.660	2.780	2.460	2.460	2.266	885,600
2022-02-25	2.430	2.680	2.260	2.680	2.469	2,456,000
2022-02-24	2.110	2.450	2.110	2.450	2.257	1,074,000
2022-02-23	2.500	2.590	2.350	2.350	2.165	758,300
2022-02-22	2.600	2.680	2.490	2.490	2.294	754,500
2022-02-21	2.790	2.840	2.570	2.570	2.368	649,900
2022-02-18	2.950	2.950	2.770	2.770	2.552	477,300
2022-02-17	2.900	2.950	2.830	2.930	2.699	292,600
2022-02-16	2.970	2.970	2.850	2.910	2.681	351,600
2022-02-15	2.900	3.010	2.900	2.970	2.736	304,300
2022-02-14	2.880	3.020	2.820	2.880	2.653	355,300
2022-02-11	3.030	3.130	2.890	2.890	2.662	506,000
2022-02-10	3.270	3.290	3.020	3.020	2.782	841,300
2022-02-09	3.180	3.290	3.160	3.250	2.994	177,600
2022-02-08	3.180	3.330	3.180	3.180	2.930	136,900
2022-02-07	3.270	3.360	3.220	3.260	3.003	115,600
2022-02-04	3.380	3.400	3.230	3.260	3.003	230,000
2022-02-03	3.350	3.440	3.350	3.380	3.114	238,200
2022-02-02	3.340	3.470	3.290	3.360	3.095	603,100
2022-02-01	3.330	3.400	3.240	3.340	3.077	318,500
2022-01-31	3.380	3.430	3.170	3.370	3.105	448,000
2022-01-28	3.290	3.380	2.970	3.380	3.114	741,200
2022-01-27	3.150	3.340	3.140	3.290	3.031	425,700
2022-01-26	3.180	3.260	3.100	3.150	2.902	417,900
2022-01-25	3.080	3.280	3.080	3.160	2.911	435,800
2022-01-24	3.290	3.290	2.900	3.100	2.856	1,197,600
2022-01-21	3.100	3.280	3.100	3.280	3.022	386,300
2022-01-20	3.090	3.280	3.050	3.100	2.856	288,800
2022-01-19	3.000	3.080	2.990	3.070	2.828	256,500
2022-01-18	2.910	3.110	2.910	3.000	2.764	291,900
2022-01-17	3.100	3.150	2.920	3.010	2.773	317,000
2022-01-14	2.870	3.120	2.840	3.120	2.874	502,700
2022-01-13	2.750	2.900	2.750	2.880	2.653	267,100
2022-01-12	2.590	2.890	2.550	2.840	2.616	529,300
2022-01-11	2.400	2.610	2.380	2.600	2.395	536,500
2022-01-10	2.390	2.490	2.350	2.480	2.285	300,100
2022-01-07	2.360	2.460	2.220	2.430	2.239	288,700
2022-01-06	2.390	2.430	2.290	2.360	2.174	606,000
2022-01-05	2.570	2.610	2.320	2.320	2.137	589,700
2022-01-04	2.550	2.600	2.450	2.490	2.294	257,200
2022-01-03	2.700	2.850	2.500	2.500	2.303	581,900
2021-12-30	2.720	2.900	2.690	2.730	2.515	824,500
2021-12-29	2.880	2.900	2.710	2.710	2.497	487,800
2021-12-28	3.040	3.100	2.830	2.830	2.607	665,600

← NewerPage 20 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.