Jereissati Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	28.090	28.660	28.080	28.560	27.470	4,621,600
2026-01-26	28.100	28.100	27.180	27.930	26.864	2,167,900
2026-01-23	27.530	28.110	27.250	27.920	26.855	2,109,100
2026-01-22	27.460	27.910	27.180	27.400	26.355	5,608,200
2026-01-21	26.910	27.230	26.710	27.230	26.191	3,200,600
2026-01-20	26.740	26.780	26.390	26.650	25.633	2,735,400
2026-01-19	26.790	27.020	26.580	26.740	25.720	907,500
2026-01-16	27.080	27.150	26.560	26.790	25.768	2,473,800
2026-01-15	26.890	27.290	26.590	26.970	25.941	1,442,000
2026-01-14	26.550	26.790	26.240	26.720	25.700	1,680,200
2026-01-13	26.450	26.710	26.130	26.550	25.537	1,919,800
2026-01-12	26.570	26.780	26.200	26.620	25.604	2,622,500
2026-01-09	25.620	26.560	25.420	26.550	25.537	3,783,400
2026-01-08	25.390	25.860	25.320	25.620	24.642	1,397,100
2026-01-07	25.750	25.800	25.380	25.380	24.412	1,415,900
2026-01-06	25.790	26.170	25.550	25.760	24.777	1,602,300
2026-01-05	25.320	25.850	25.200	25.600	24.623	1,785,500
2026-01-02	25.930	25.930	25.220	25.310	24.344	1,356,300
2025-12-30	25.320	25.570	25.170	25.570	24.594	2,691,200
2025-12-29	25.300	25.300	25.050	25.130	24.171	1,404,100
2025-12-26	25.150	25.340	24.940	25.300	24.335	788,000
2025-12-23	24.450	25.490	24.410	25.200	24.238	2,260,400
2025-12-22	24.850	25.200	24.310	24.310	23.382	2,946,700
2025-12-19	24.950	25.290	24.840	24.840	23.892	1,814,300
2025-12-18	24.760	25.350	24.640	25.010	24.056	2,604,900
2025-12-17	24.710	24.990	24.540	24.810	23.863	4,129,300
2025-12-16	25.830	25.880	25.150	25.150	24.190	2,942,600
2025-12-15	26.000	26.470	26.000	26.190	25.191	1,094,000
2025-12-12	25.900	26.280	25.740	25.990	24.998	2,558,600
2025-12-11	25.730	26.200	25.690	25.920	24.931	2,215,600
2025-12-10	25.560	26.080	25.380	25.730	24.748	2,459,600
2025-12-09	24.970	25.750	24.580	25.480	24.508	2,937,300
2025-12-08	25.650	25.740	25.100	25.400	24.431	3,000,800
2025-12-05	27.510	27.510	25.190	25.260	24.296	6,101,900
2025-12-04	27.350	27.630	27.090	27.500	26.451	2,916,000
2025-12-03	27.300	27.310	27.000	27.050	26.018	1,487,200
2025-12-02	26.470	27.160	26.430	27.160	26.124	2,335,300
2025-12-01	26.410	26.620	26.280	26.440	25.431	2,030,400
2025-11-28	26.230	26.760	26.230	26.400	25.393	1,805,200
2025-11-27	26.360	26.440	26.200	26.290	25.287	553,400
2025-11-26	26.270	26.550	26.050	26.410	25.402	1,605,600
2025-11-25	26.010	26.250	25.610	26.110	25.114	1,706,400
2025-11-24	25.440	25.850	25.230	25.850	24.864	1,732,800
2025-11-21	25.900	25.960	25.310	25.440	24.469	1,287,600
2025-11-19	26.200	26.230	25.880	25.890	24.902	1,191,200
2025-11-18	25.970	26.300	25.820	26.230	25.229	742,500
2025-11-17	26.530	26.620	25.960	26.100	25.104	2,172,800
2025-11-14	26.180	26.690	26.100	26.560	25.547	2,570,900
2025-11-13	26.180	26.420	25.860	26.190	25.191	2,944,700
2025-11-12	26.090	26.090	25.760	26.000	25.008	2,541,100
2025-11-11	25.870	26.240	25.800	26.080	25.085	2,476,900
2025-11-10	25.500	25.690	25.310	25.650	24.671	1,678,000
2025-11-07	25.210	25.350	25.000	25.350	24.383	1,375,400
2025-11-06	25.470	25.530	25.220	25.220	24.258	1,992,400
2025-11-05	24.810	25.580	24.710	25.340	24.373	4,603,800
2025-11-04	24.490	24.810	24.360	24.810	23.863	1,617,300
2025-11-03	24.700	24.760	24.430	24.600	23.661	2,859,600
2025-10-31	24.400	24.640	24.270	24.470	23.536	2,843,000
2025-10-30	24.480	24.610	24.190	24.400	23.469	1,234,700
2025-10-29	24.460	24.610	24.300	24.490	23.556	2,267,200

← NewerPage 4 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.