Jereissati Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	2.410	2.480	2.360	2.480	2.362	136,400
2024-11-07	2.510	2.560	2.410	2.450	2.334	131,000
2024-11-06	2.520	2.530	2.470	2.510	2.391	29,400
2024-11-05	2.570	2.580	2.510	2.520	2.400	21,900
2024-11-04	2.490	2.570	2.480	2.530	2.410	95,300
2024-11-01	2.540	2.560	2.470	2.480	2.362	60,100
2024-10-31	2.570	2.600	2.550	2.560	2.439	20,100
2024-10-30	2.540	2.600	2.540	2.600	2.477	34,800
2024-10-29	2.540	2.580	2.540	2.570	2.448	23,300
2024-10-28	2.540	2.570	2.540	2.570	2.448	28,600
2024-10-25	2.550	2.580	2.520	2.550	2.429	70,100
2024-10-24	2.550	2.570	2.500	2.530	2.410	84,100
2024-10-23	2.540	2.580	2.530	2.550	2.429	30,000
2024-10-22	2.570	2.600	2.540	2.590	2.467	61,400
2024-10-21	2.540	2.600	2.540	2.600	2.477	31,800
2024-10-18	2.570	2.570	2.540	2.550	2.429	57,000
2024-10-17	2.620	2.620	2.550	2.560	2.439	45,600
2024-10-16	2.590	2.640	2.590	2.630	2.505	17,700
2024-10-15	2.580	2.610	2.580	2.610	2.486	11,900
2024-10-14	2.550	2.600	2.550	2.600	2.477	23,300
2024-10-11	2.610	2.650	2.540	2.570	2.448	70,200
2024-10-10	2.560	2.630	2.560	2.630	2.505	24,000
2024-10-09	2.630	2.630	2.570	2.580	2.458	34,300
2024-10-08	2.620	2.650	2.600	2.600	2.477	28,400
2024-10-07	2.640	2.700	2.630	2.640	2.515	47,200
2024-10-04	2.610	2.680	2.600	2.660	2.534	28,900
2024-10-03	2.640	2.680	2.530	2.650	2.524	40,100
2024-10-02	2.650	2.680	2.640	2.680	2.553	11,300
2024-10-01	2.600	2.660	2.600	2.640	2.515	36,000
2024-09-30	2.660	2.670	2.580	2.580	2.458	61,400
2024-09-27	2.640	2.740	2.610	2.650	2.524	73,400
2024-09-26	2.620	2.670	2.600	2.610	2.486	27,000
2024-09-25	2.700	2.700	2.620	2.620	2.496	8,700
2024-09-24	2.670	2.680	2.620	2.670	2.543	22,400
2024-09-23	2.620	2.740	2.610	2.630	2.505	21,000
2024-09-20	2.720	2.730	2.620	2.620	2.496	29,000
2024-09-19	2.790	2.830	2.710	2.710	2.581	29,400
2024-09-18	2.760	2.810	2.730	2.800	2.667	51,400
2024-09-17	2.750	2.780	2.720	2.750	2.620	36,500
2024-09-16	2.740	2.790	2.720	2.730	2.600	24,000
2024-09-13	2.680	2.900	2.680	2.720	2.591	112,600
2024-09-12	2.690	2.730	2.650	2.680	2.553	27,800
2024-09-11	2.680	2.690	2.670	2.690	2.562	12,500
2024-09-10	2.680	2.770	2.650	2.660	2.534	133,700
2024-09-09	2.740	2.770	2.680	2.680	2.553	27,100
2024-09-06	2.770	2.790	2.700	2.710	2.581	21,700
2024-09-05	2.780	2.780	2.730	2.780	2.648	23,000
2024-09-04	2.730	2.790	2.730	2.780	2.648	36,000
2024-09-03	2.750	2.780	2.730	2.730	2.600	16,400
2024-09-02	2.750	2.780	2.720	2.740	2.610	20,100
2024-08-30	2.770	2.780	2.750	2.780	2.648	7,900
2024-08-29	2.830	2.840	2.760	2.760	2.629	14,100
2024-08-28	2.860	2.860	2.810	2.810	2.677	36,100
2024-08-27	2.870	2.880	2.840	2.860	2.724	26,100
2024-08-26	2.900	2.950	2.850	2.870	2.734	36,600
2024-08-23	2.810	2.900	2.810	2.900	2.762	42,100
2024-08-22	2.890	2.900	2.790	2.790	2.658	71,000
2024-08-21	2.900	2.900	2.860	2.900	2.762	21,300
2024-08-20	2.900	2.910	2.880	2.910	2.772	19,100
2024-08-19	2.900	2.990	2.870	2.910	2.772	38,600

← NewerPage 9 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.