Jereissati Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	31.860	32.100	31.050	31.360	31.360	2,967,600
2026-10-15	31.500	32.420	31.380	31.910	31.910	2,999,100
2026-10-14	31.810	32.300	31.300	32.110	31.942	3,311,600
2026-10-13	33.100	33.100	32.020	32.280	32.111	5,715,000
2026-10-09	32.430	33.600	32.200	33.260	33.085	7,059,000
2026-10-08	31.340	32.710	31.170	32.380	32.210	8,388,300
2026-10-07	31.600	31.950	31.230	31.250	31.086	7,289,000
2026-10-06	30.970	32.000	30.880	31.680	31.514	7,457,100
2026-10-05	30.000	31.980	29.890	30.760	30.599	8,330,300
2026-10-02	27.410	28.470	26.850	28.470	28.321	5,438,800
2026-10-01	27.280	27.480	26.880	27.320	27.177	3,885,100
2026-09-30	26.680	27.330	26.270	27.020	26.878	3,452,700
2026-09-29	25.990	26.230	25.730	26.140	26.003	2,189,900
2026-09-28	26.680	26.680	25.940	25.940	25.804	3,898,800
2026-09-25	26.280	26.800	25.860	26.800	26.659	4,185,000
2026-09-24	26.950	26.950	26.300	26.400	26.261	3,010,400
2026-09-23	26.590	27.120	26.410	26.800	26.659	3,933,800
2026-09-22	26.840	26.890	26.620	26.810	26.669	2,099,300
2026-09-21	26.400	27.100	26.400	26.950	26.809	3,918,900
2026-09-18	25.360	26.220	25.300	26.220	26.082	4,593,200
2026-09-17	26.040	26.100	25.370	25.570	25.436	1,170,100
2026-09-16	25.680	26.130	25.680	25.860	25.724	2,036,000
2026-09-15	25.810	26.080	25.710	25.850	25.714	1,206,100
2026-09-14	25.360	25.980	25.320	25.760	25.625	1,807,200
2026-09-11	26.560	26.710	25.970	26.070	25.933	2,241,300
2026-09-10	25.730	26.720	25.730	26.530	26.391	2,648,600
2026-09-09	26.160	26.310	25.750	25.980	25.844	2,093,400
2026-09-08	26.790	27.180	26.160	26.440	26.301	3,468,900
2026-09-04	26.570	26.720	26.160	26.430	26.291	2,782,300
2026-09-03	26.300	26.890	26.220	26.570	26.431	2,876,600
2026-09-02	25.250	26.250	25.100	26.010	25.874	3,607,800
2026-09-01	24.750	25.520	24.620	25.070	24.938	3,596,400
2026-08-31	24.480	24.830	24.280	24.530	24.401	2,437,600
2026-08-28	24.300	24.500	23.960	24.130	24.003	2,478,400
2026-08-27	24.340	24.560	24.180	24.180	24.053	1,658,400
2026-08-26	24.240	24.690	24.240	24.500	24.371	1,857,600
2026-08-25	23.750	24.490	23.640	24.330	24.202	2,271,200
2026-08-24	23.320	23.810	23.110	23.650	23.526	2,311,100
2026-08-21	22.650	23.580	22.650	23.580	23.456	1,907,300
2026-08-20	22.930	23.260	22.570	22.570	22.452	2,667,700
2026-08-19	23.790	23.790	22.930	23.050	22.929	3,224,600
2026-08-18	23.380	23.570	23.220	23.260	23.138	1,300,800
2026-08-17	23.620	23.730	23.380	23.420	23.297	2,100,700
2026-08-14	23.850	24.090	23.160	23.730	23.606	2,804,400
2026-08-13	24.100	24.560	23.880	23.920	23.795	2,033,800
2026-08-12	23.610	24.180	23.550	24.180	24.053	3,310,000
2026-08-11	24.600	24.670	23.600	23.600	23.476	1,994,600
2026-08-10	24.610	24.880	24.430	24.650	24.521	3,222,600
2026-08-07	24.310	24.570	24.050	24.330	24.202	3,181,500
2026-08-06	24.740	24.860	24.270	24.270	24.143	2,275,100
2026-08-05	25.670	25.750	24.980	24.990	24.859	4,291,100
2026-08-04	25.450	25.930	25.390	25.570	25.436	1,235,000
2026-08-03	25.160	25.400	24.810	25.300	25.167	2,043,800
2026-07-31	25.390	25.390	24.830	24.830	24.700	1,297,600
2026-07-30	24.590	25.110	24.580	25.110	24.978	1,202,200
2026-07-29	25.300	25.320	24.450	24.450	24.322	1,118,500
2026-07-28	25.620	25.720	25.110	25.280	25.147	998,200
2026-07-27	24.350	24.890	24.340	24.890	24.759	1,461,000
2026-07-24	24.460	24.650	24.250	24.290	24.163	1,308,900
2026-07-23	25.030	25.100	24.640	24.730	24.600	1,062,700

Page 1 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.1685 BRL
2026-07-15	0.1687 BRL
2026-07-01	0.3872 BRL
2026-04-14	0.1690 BRL
2026-02-19	0.1685 BRL
2025-04-17	0.1689 BRL
2025-02-21	0.1685 BRL
2024-04-18	0.3368 BRL
2024-02-23	0.1676 BRL
2023-04-20	0.0915 BRL
2023-03-03	0.0915 BRL
2022-04-29	0.1138 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.