Jereissati Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	28.520	29.020	28.260	28.390	27.628	1,448,600
2026-04-24	28.720	28.920	28.380	28.650	27.881	2,000,500
2026-04-23	29.690	29.690	28.700	28.710	27.939	1,179,500
2026-04-22	30.060	30.100	29.420	29.550	28.756	777,800
2026-04-20	30.390	30.450	30.010	30.060	29.253	966,300
2026-04-17	30.410	30.620	30.180	30.380	29.564	2,744,100
2026-04-16	30.310	30.430	29.680	29.820	29.019	1,219,100
2026-04-15	29.160	30.240	29.160	30.240	29.428	2,905,100
2026-04-14	29.290	29.710	29.290	29.500	28.708	2,100,200
2026-04-13	28.960	29.470	28.950	29.290	28.339	1,482,900
2026-04-10	29.520	29.850	29.160	29.180	28.233	2,232,300
2026-04-09	28.890	29.530	28.870	29.460	28.503	2,112,800
2026-04-08	29.090	29.690	28.740	29.010	28.068	2,594,400
2026-04-07	27.880	27.930	27.460	27.920	27.013	1,534,700
2026-04-06	27.950	28.200	27.700	27.880	26.975	685,200
2026-04-02	27.250	28.200	27.250	27.770	26.868	2,779,300
2026-04-01	28.430	28.640	28.160	28.450	27.526	1,817,700
2026-03-31	27.080	27.940	26.890	27.940	27.033	2,477,300
2026-03-30	26.920	27.010	26.410	26.580	25.717	2,298,800
2026-03-27	26.850	27.020	26.410	26.560	25.698	2,012,400
2026-03-26	27.400	27.560	26.780	27.000	26.123	1,402,300
2026-03-25	27.220	27.880	27.060	27.880	26.975	2,164,400
2026-03-24	27.210	27.260	26.640	27.020	26.143	1,995,000
2026-03-23	26.490	27.390	26.490	27.390	26.501	2,033,500
2026-03-20	26.920	26.960	25.820	25.820	24.982	2,644,900
2026-03-19	26.320	27.210	26.180	27.180	26.297	1,945,400
2026-03-18	26.660	27.340	26.540	26.940	26.065	1,548,700
2026-03-17	27.050	27.520	26.750	26.930	26.056	1,534,000
2026-03-16	26.800	27.130	26.700	27.060	26.181	1,356,100
2026-03-13	27.090	27.190	26.040	26.360	25.504	2,985,200
2026-03-12	27.000	27.110	26.710	26.960	26.085	1,803,900
2026-03-11	27.450	28.160	27.280	27.500	26.607	3,364,000
2026-03-10	27.800	28.640	27.450	27.810	26.907	3,596,500
2026-03-09	27.340	27.840	26.810	27.500	26.607	2,965,900
2026-03-06	27.600	27.920	27.350	27.410	26.520	2,050,100
2026-03-05	28.830	28.830	27.800	27.830	26.926	2,388,100
2026-03-04	28.500	28.980	28.350	28.830	27.894	1,620,700
2026-03-03	28.000	28.590	27.100	28.220	27.304	4,332,300
2026-03-02	28.900	29.100	28.380	28.940	28.000	1,982,400
2026-02-27	29.490	29.800	29.070	29.220	28.271	3,235,600
2026-02-26	29.430	30.130	29.320	29.850	28.881	2,309,400
2026-02-25	29.560	29.770	29.250	29.440	28.484	2,982,800
2026-02-24	29.330	29.580	29.120	29.430	28.474	4,633,600
2026-02-23	29.250	29.350	28.910	29.180	28.233	1,996,600
2026-02-20	28.870	29.300	28.660	29.300	28.349	1,745,800
2026-02-19	28.670	29.380	28.510	29.080	28.136	1,897,300
2026-02-18	28.200	28.780	27.860	28.670	27.576	2,102,900
2026-02-13	28.610	28.960	27.960	28.430	27.345	2,910,700
2026-02-12	29.220	29.260	28.550	29.120	28.009	3,578,600
2026-02-11	29.290	29.470	29.040	29.230	28.115	1,740,800
2026-02-10	29.040	29.240	28.580	29.000	27.893	1,764,100
2026-02-09	28.640	29.120	28.640	29.040	27.932	2,024,900
2026-02-06	28.480	28.780	28.260	28.640	27.547	1,499,800
2026-02-05	28.090	28.900	28.080	28.590	27.499	1,818,000
2026-02-04	28.500	28.500	27.720	28.100	27.028	2,777,600
2026-02-03	28.780	29.050	28.440	28.670	27.576	3,048,100
2026-02-02	28.500	28.800	28.340	28.590	27.499	3,431,800
2026-01-30	28.410	28.750	28.140	28.500	27.413	2,010,000
2026-01-29	29.040	29.130	28.080	28.320	27.239	2,572,700
2026-01-28	28.690	29.070	28.590	28.750	27.653	2,090,400

← NewerPage 3 of 5 · 247 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.