Jereissati Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	24.630	25.200	24.600	25.200	25.068	1,235,900
2026-07-21	24.870	24.960	24.440	24.590	24.461	1,696,500
2026-07-20	25.190	25.420	24.850	24.850	24.720	908,500
2026-07-17	25.650	25.710	25.220	25.220	25.088	1,114,000
2026-07-16	26.400	26.480	25.630	25.730	25.595	1,736,100
2026-07-15	26.400	26.800	26.090	26.710	26.570	2,763,800
2026-07-14	26.080	26.360	25.840	26.200	25.895	1,824,600
2026-07-13	26.650	26.650	25.910	26.040	25.737	1,514,400
2026-07-10	25.920	26.640	25.890	26.580	26.270	3,145,400
2026-07-09	24.740	25.470	24.740	25.450	25.153	1,498,400
2026-07-08	24.810	24.860	24.240	24.640	24.353	1,753,600
2026-07-07	25.350	25.350	24.850	24.930	24.640	1,741,700
2026-07-06	25.740	25.750	25.180	25.210	24.916	1,686,400
2026-07-03	25.240	25.900	25.240	25.800	25.499	1,644,800
2026-07-02	25.390	25.740	25.210	25.430	25.134	1,310,300
2026-07-01	24.760	25.330	24.540	25.280	24.985	1,965,400
2026-06-30	25.070	25.180	24.740	25.170	24.494	1,858,800
2026-06-29	25.610	25.660	25.280	25.290	24.611	1,417,300
2026-06-26	25.120	25.660	25.020	25.600	24.913	895,100
2026-06-25	24.740	25.110	24.650	25.110	24.436	1,634,500
2026-06-24	24.070	24.600	24.010	24.560	23.900	2,209,300
2026-06-23	23.900	24.280	23.760	24.180	23.531	1,769,200
2026-06-22	23.850	24.180	23.720	24.100	23.453	1,318,300
2026-06-19	23.690	23.890	23.630	23.780	23.141	1,710,200
2026-06-18	23.450	23.930	23.350	23.770	23.132	1,807,800
2026-06-17	23.900	24.280	23.450	23.450	22.820	5,933,400
2026-06-16	23.810	23.890	23.320	23.730	23.093	2,835,600
2026-06-15	24.990	25.360	23.910	23.910	23.268	6,486,400
2026-06-12	24.810	25.000	24.510	24.550	23.891	2,946,400
2026-06-11	24.450	24.950	24.100	24.950	24.280	2,772,200
2026-06-10	24.820	24.820	24.280	24.450	23.793	2,765,900
2026-06-09	24.830	24.980	24.590	24.850	24.183	4,023,200
2026-06-08	24.860	24.860	24.480	24.580	23.920	1,610,000
2026-06-05	24.700	25.040	24.610	24.820	24.153	1,812,800
2026-06-03	25.250	25.360	24.710	24.710	24.046	2,818,700
2026-06-02	25.720	25.910	25.620	25.710	25.020	2,123,100
2026-06-01	26.060	26.060	25.390	25.670	24.981	1,467,100
2026-05-29	26.300	26.300	25.690	25.940	25.243	2,116,200
2026-05-28	26.140	26.540	25.920	26.190	25.487	1,771,900
2026-05-27	26.580	26.630	26.020	26.140	25.438	936,000
2026-05-26	26.680	26.680	26.120	26.310	25.603	1,537,600
2026-05-25	26.240	26.680	26.050	26.680	25.964	1,240,700
2026-05-22	26.340	26.360	25.810	25.900	25.204	2,237,200
2026-05-21	26.460	26.750	26.120	26.510	25.798	2,217,700
2026-05-20	25.950	26.880	25.900	26.640	25.925	1,805,200
2026-05-19	25.830	26.270	25.630	25.810	25.117	1,605,800
2026-05-18	26.190	26.400	26.040	26.300	25.594	1,751,300
2026-05-15	25.720	26.400	25.720	26.400	25.691	1,283,700
2026-05-14	26.060	26.630	26.060	26.520	25.808	1,632,300
2026-05-13	27.030	27.080	25.970	25.970	25.273	4,196,800
2026-05-12	27.340	27.720	27.060	27.060	26.333	1,999,400
2026-05-11	28.130	28.240	27.460	27.460	26.723	1,776,500
2026-05-08	28.160	28.500	28.100	28.130	27.375	4,041,300
2026-05-07	28.220	28.500	27.700	27.850	27.102	1,569,800
2026-05-06	28.150	28.580	27.920	28.430	27.667	2,595,300
2026-05-05	27.300	27.740	27.300	27.560	26.820	1,524,600
2026-05-04	27.430	27.660	27.110	27.350	26.616	3,340,700
2026-04-30	27.600	27.960	27.490	27.500	26.762	2,848,500
2026-04-29	27.650	27.980	27.420	27.530	26.791	2,534,600
2026-04-28	28.070	28.220	27.730	28.030	27.277	913,600

← NewerPage 2 of 3 · 125 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.