Jereissati Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	20.560	21.140	20.510	21.060	20.256	2,530,100
2025-08-04	21.180	21.380	20.580	20.700	19.910	2,573,900
2025-08-01	20.980	21.350	20.790	21.060	20.256	2,266,000
2025-07-31	20.690	20.950	20.600	20.730	19.939	1,793,800
2025-07-30	20.520	21.430	20.520	21.060	20.256	2,051,600
2025-07-29	20.580	20.820	20.490	20.730	19.939	1,320,900
2025-07-28	21.130	21.130	20.460	20.620	19.833	3,868,500
2025-07-25	20.980	21.160	20.760	20.880	20.083	1,597,600
2025-07-24	21.500	21.500	20.920	20.920	20.122	1,740,700
2025-07-23	20.800	21.340	20.760	21.340	20.526	3,000,500
2025-07-22	21.290	21.300	20.860	20.990	20.189	4,964,900
2025-07-21	21.340	21.530	21.100	21.240	20.430	2,809,000
2025-07-18	21.720	21.880	21.180	21.340	20.526	2,293,000
2025-07-17	22.250	22.250	21.940	22.000	21.161	1,936,900
2025-07-16	21.960	22.210	21.740	22.140	21.295	2,134,700
2025-07-15	21.840	22.130	21.710	22.000	21.161	1,407,400
2025-07-14	21.940	22.130	21.750	21.850	21.016	1,356,300
2025-07-11	22.490	22.550	21.990	22.040	21.199	1,498,300
2025-07-10	22.500	22.630	22.070	22.450	21.593	2,563,600
2025-07-09	22.980	22.990	22.550	22.610	21.747	2,134,000
2025-07-08	22.790	23.370	22.530	23.020	22.142	2,859,200
2025-07-07	23.040	23.090	22.560	22.780	21.911	1,233,200
2025-07-04	22.700	23.070	22.400	22.880	22.007	2,245,000
2025-07-03	22.530	23.090	22.500	22.900	22.026	1,850,300
2025-07-02	23.350	23.350	22.310	22.530	21.670	3,903,000
2025-07-01	23.180	23.500	23.010	23.220	22.334	2,453,200
2025-06-30	22.850	23.270	22.660	23.190	22.305	3,380,100
2025-06-27	22.850	23.330	22.850	23.010	22.132	1,803,700
2025-06-26	22.900	23.630	22.600	23.180	22.296	4,791,900
2025-06-25	22.560	22.760	22.400	22.710	21.843	2,200,000
2025-06-24	21.900	22.930	21.900	22.740	21.872	2,748,300
2025-06-23	21.840	22.060	21.690	21.940	21.103	2,832,300
2025-06-20	21.910	22.060	21.680	21.910	21.074	6,492,600
2025-06-18	22.340	22.520	21.910	22.180	21.334	3,653,000
2025-06-17	22.330	22.370	22.060	22.220	21.372	4,361,700
2025-06-16	22.150	22.320	22.000	22.200	21.353	2,783,900
2025-06-13	22.130	22.130	21.690	21.880	21.045	2,682,200
2025-06-12	21.980	22.290	21.970	22.220	21.372	3,136,800
2025-06-11	22.150	22.370	21.740	22.100	21.257	2,774,900
2025-06-10	22.370	22.490	22.030	22.150	21.305	3,265,000
2025-06-09	22.070	22.340	21.750	22.130	21.286	2,632,600
2025-06-06	22.650	22.720	22.030	22.260	21.411	3,111,000
2025-06-05	22.620	22.990	22.450	22.580	21.718	2,601,800
2025-06-04	22.720	22.930	22.460	22.760	21.892	2,586,300
2025-06-03	22.340	22.810	22.340	22.750	21.882	1,697,000
2025-06-02	22.710	23.030	22.200	22.540	21.680	1,730,500
2025-05-30	22.720	22.790	22.290	22.650	21.786	4,117,500
2025-05-29	22.050	22.730	22.050	22.720	21.853	2,165,600
2025-05-28	22.160	22.440	22.030	22.270	21.420	1,458,900
2025-05-27	21.980	22.490	21.850	22.230	21.382	2,300,600
2025-05-26	21.620	21.940	21.590	21.670	20.843	1,461,400
2025-05-23	21.260	21.690	21.100	21.620	20.795	2,080,200
2025-05-22	21.700	22.000	21.630	21.700	20.872	3,675,300
2025-05-21	22.450	22.450	21.660	21.740	20.910	2,263,100
2025-05-20	22.050	22.450	21.680	22.450	21.593	1,723,300
2025-05-19	21.880	22.250	21.760	22.060	21.218	1,618,700
2025-05-16	21.810	21.940	21.310	21.900	21.064	2,433,900
2025-05-15	21.500	21.860	21.320	21.770	20.939	2,571,800
2025-05-14	21.620	21.730	21.160	21.330	20.516	2,521,900
2025-05-13	20.560	21.530	20.340	21.500	20.680	5,215,700

← NewerPage 6 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.