Jereissati Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	2.910	3.090	2.660	3.090	2.847	1,275,400
2021-12-23	27.450	29.490	26.210	29.490	2.717	2,642,000
2021-12-22	26.300	27.500	25.630	27.450	2.529	1,730,000
2021-12-21	26.150	26.960	25.110	26.150	2.409	689,000
2021-12-20	25.500	26.790	25.500	25.810	2.378	2,432,000
2021-12-17	28.200	28.590	25.500	25.500	2.349	6,663,000
2021-12-16	27.510	28.410	26.710	28.200	2.598	506,000
2021-12-15	27.420	28.440	27.010	27.490	2.532	561,000
2021-12-14	28.430	29.490	27.350	27.350	2.520	416,000
2021-12-13	29.100	29.730	28.320	28.320	2.609	354,000
2021-12-10	29.000	29.690	28.810	29.030	2.674	330,000
2021-12-09	28.980	29.490	28.220	28.250	2.603	232,000
2021-12-08	28.220	29.490	28.220	29.210	2.691	313,000
2021-12-07	29.370	29.980	28.210	28.840	2.657	341,000
2021-12-06	27.150	29.150	27.150	28.620	2.637	1,631,000
2021-12-03	26.400	28.880	26.400	26.760	2.465	1,732,000
2021-12-02	24.390	26.290	24.020	25.920	2.388	2,614,000
2021-12-01	27.900	28.300	24.360	24.360	2.244	3,806,000
2021-11-30	26.600	29.130	25.580	27.850	2.566	1,347,000
2021-11-29	27.050	27.680	26.030	27.050	2.492	594,000
2021-11-26	26.560	27.630	25.650	27.050	2.492	671,000
2021-11-25	27.300	28.060	26.560	27.970	2.577	521,000
2021-11-24	28.960	29.010	26.730	27.300	2.515	1,203,000
2021-11-23	32.070	32.070	28.910	28.910	2.663	1,186,000
2021-11-22	30.110	35.000	29.000	32.070	2.954	1,149,000
2021-11-19	28.390	29.600	28.390	29.020	2.673	1,001,000
2021-11-18	27.950	28.610	27.900	28.520	2.627	724,000
2021-11-17	28.620	28.780	27.520	28.130	2.591	972,000
2021-11-16	30.190	30.200	28.150	28.150	2.593	1,232,000
2021-11-12	30.130	30.690	29.600	30.110	2.774	1,496,000
2021-11-11	29.950	31.520	29.950	30.140	2.777	2,471,000
2021-11-10	28.740	30.060	28.700	29.780	2.743	1,213,000
2021-11-09	28.450	29.190	28.450	28.770	2.650	1,027,000
2021-11-08	28.310	28.630	28.020	28.180	2.596	1,670,000
2021-11-05	28.290	29.110	28.000	28.640	2.638	1,793,000
2021-11-04	28.340	28.900	27.450	27.870	2.568	1,875,000
2021-11-03	26.860	28.840	26.820	28.330	2.610	2,317,000
2021-11-01	26.670	27.640	26.440	27.330	2.518	2,696,000
2021-10-29	26.480	26.990	25.710	26.380	2.430	6,356,000
2021-10-28	26.750	27.130	26.220	26.640	2.454	2,375,000
2021-10-27	25.540	27.050	25.470	26.760	2.465	1,940,000
2021-10-26	26.190	26.190	25.490	25.540	2.353	1,527,000
2021-10-25	26.420	26.720	25.420	26.260	2.419	4,190,000
2021-10-22	25.220	26.070	23.400	26.070	2.402	21,479,000
2021-10-21	26.520	26.960	24.980	25.240	2.325	15,118,000
2021-10-20	27.880	28.320	27.000	27.320	2.517	8,547,000
2021-10-19	28.910	29.150	27.490	28.000	2.579	1,540,000
2021-10-18	28.880	30.150	28.410	29.560	2.723	2,635,000
2021-10-15	29.090	29.800	29.020	29.020	2.673	907,000
2021-10-14	29.990	29.990	29.000	29.270	2.696	2,207,000

← NewerPage 21 of 21 · 1,250 trading days

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.