Jereissati Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	24.540	24.610	24.080	24.340	23.411	2,107,300
2025-10-27	24.570	24.890	24.440	24.550	23.613	2,018,000
2025-10-24	24.230	24.520	24.170	24.410	23.479	1,709,000
2025-10-23	24.040	24.210	23.760	24.050	23.132	1,746,600
2025-10-22	23.780	23.840	23.630	23.760	22.853	1,163,700
2025-10-21	23.530	23.930	23.530	23.740	22.834	1,599,800
2025-10-20	23.190	23.830	23.190	23.650	22.748	2,026,100
2025-10-17	23.010	23.240	22.830	23.240	22.353	2,067,100
2025-10-16	23.010	23.290	22.880	23.110	22.228	1,177,700
2025-10-15	22.540	23.400	22.490	23.160	22.276	3,628,400
2025-10-14	23.000	23.080	22.650	22.880	22.007	1,432,600
2025-10-13	23.250	23.280	22.960	23.050	22.171	857,600
2025-10-10	23.170	23.430	22.680	23.040	22.161	1,637,200
2025-10-09	23.540	23.610	23.050	23.250	22.363	1,578,000
2025-10-08	23.200	23.400	23.120	23.350	22.459	1,614,000
2025-10-07	23.200	23.310	22.880	23.260	22.372	2,335,600
2025-10-06	24.020	24.030	23.310	23.450	22.555	2,062,000
2025-10-03	23.970	24.020	23.460	23.980	23.065	3,073,900
2025-10-02	24.250	24.370	23.760	23.890	22.978	1,756,900
2025-10-01	24.480	24.590	24.190	24.280	23.354	1,313,000
2025-09-30	24.620	24.660	24.330	24.480	23.546	1,854,100
2025-09-29	24.790	24.860	24.280	24.450	23.517	1,560,800
2025-09-26	24.150	24.370	24.150	24.240	23.315	992,400
2025-09-25	24.150	24.330	23.980	24.130	23.209	2,104,900
2025-09-24	24.540	24.690	24.060	24.270	23.344	4,552,000
2025-09-23	23.920	24.720	23.920	24.570	23.633	2,173,000
2025-09-22	24.050	24.120	23.750	24.080	23.161	2,004,000
2025-09-19	24.420	24.500	24.170	24.170	23.248	2,539,300
2025-09-18	24.100	24.370	24.060	24.300	23.373	1,727,400
2025-09-17	23.980	24.440	23.940	24.210	23.286	2,919,500
2025-09-16	23.890	24.380	23.890	24.050	23.132	2,254,800
2025-09-15	23.650	24.230	23.650	23.870	22.959	1,806,800
2025-09-12	23.650	24.000	23.630	23.750	22.844	1,656,200
2025-09-11	23.680	24.100	23.570	23.920	23.007	1,944,100
2025-09-10	23.290	23.630	23.230	23.470	22.574	1,576,800
2025-09-09	23.340	23.540	23.230	23.230	22.344	2,096,900
2025-09-08	23.870	23.920	23.390	23.390	22.498	1,586,400
2025-09-05	23.690	24.000	23.590	23.820	22.911	2,993,600
2025-09-04	23.100	23.410	23.040	23.410	22.517	1,692,100
2025-09-03	23.200	23.360	22.970	23.070	22.190	1,270,700
2025-09-02	23.310	23.460	23.080	23.230	22.344	3,214,100
2025-09-01	23.600	23.640	23.190	23.430	22.536	2,746,200
2025-08-29	23.330	23.700	23.210	23.490	22.594	3,429,400
2025-08-28	22.500	23.670	22.440	23.230	22.344	5,326,300
2025-08-27	21.900	22.490	21.860	22.360	21.507	3,831,300
2025-08-26	22.110	22.280	21.810	21.960	21.122	1,766,000
2025-08-25	22.630	22.690	22.160	22.230	21.382	2,577,700
2025-08-22	22.230	22.850	22.220	22.500	21.641	3,461,700
2025-08-21	22.000	22.390	21.680	22.160	21.314	3,428,000
2025-08-20	21.620	22.140	21.600	22.030	21.189	1,537,900
2025-08-19	22.220	22.220	21.630	21.740	20.910	1,641,400
2025-08-18	22.150	22.330	22.060	22.250	21.401	1,625,800
2025-08-15	21.940	22.200	21.800	22.010	21.170	1,129,800
2025-08-14	21.580	22.190	21.480	21.950	21.112	1,401,400
2025-08-13	21.790	22.290	21.780	21.780	20.949	2,727,300
2025-08-12	21.460	22.230	21.400	22.020	21.180	2,060,200
2025-08-11	21.490	21.720	21.350	21.400	20.583	4,383,100
2025-08-08	21.550	21.840	21.490	21.690	20.862	1,560,600
2025-08-07	21.450	21.940	21.370	21.680	20.853	2,478,800
2025-08-06	21.210	21.750	21.020	21.450	20.632	2,824,500

← NewerPage 5 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.