Jereissati Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	20.980	20.980	20.320	20.450	19.670	1,891,800
2025-05-09	21.160	21.360	20.600	20.760	19.968	9,721,600
2025-05-08	20.750	21.580	20.680	21.260	20.449	5,841,000
2025-05-07	20.430	20.750	20.220	20.310	19.535	2,209,000
2025-05-06	20.840	20.840	20.400	20.450	19.670	1,382,300
2025-05-05	20.990	21.130	20.540	20.590	19.804	1,856,800
2025-05-02	20.810	21.110	20.600	20.910	20.112	5,226,400
2025-04-30	20.180	20.590	20.000	20.540	19.756	4,809,000
2025-04-29	19.990	20.660	19.820	20.320	19.545	2,333,900
2025-04-28	20.360	20.500	20.160	20.190	19.420	1,822,600
2025-04-25	20.300	20.560	20.130	20.240	19.468	1,885,400
2025-04-24	20.020	20.440	19.850	20.310	19.535	2,401,200
2025-04-23	19.730	20.070	19.690	19.780	19.025	2,069,900
2025-04-22	19.370	19.810	19.320	19.470	18.727	2,795,700
2025-04-17	19.370	19.990	19.280	19.820	19.064	2,766,100
2025-04-16	19.330	19.700	19.200	19.470	18.565	2,223,300
2025-04-15	19.360	19.600	19.100	19.510	18.603	2,111,700
2025-04-14	19.150	19.810	19.150	19.400	18.498	3,972,200
2025-04-11	18.780	19.060	18.530	19.000	18.117	2,297,200
2025-04-10	18.630	18.870	18.330	18.620	17.754	1,789,400
2025-04-09	18.130	19.200	18.080	18.860	17.983	3,248,600
2025-04-08	18.580	18.840	18.260	18.370	17.516	2,108,800
2025-04-07	18.250	18.870	18.040	18.500	17.640	3,281,100
2025-04-04	19.140	19.140	18.500	18.530	17.668	2,429,400
2025-04-03	18.390	19.610	18.390	19.520	18.612	3,625,800
2025-04-02	18.780	19.020	18.570	18.570	17.707	2,812,200
2025-04-01	18.590	18.960	18.460	18.800	17.926	1,317,200
2025-03-31	18.410	18.830	18.410	18.500	17.640	1,605,900
2025-03-28	18.870	18.870	18.360	18.670	17.802	3,393,400
2025-03-27	18.730	19.050	18.710	18.870	17.993	2,517,200
2025-03-26	19.060	19.350	18.840	18.910	18.031	1,579,900
2025-03-25	18.700	19.270	18.700	18.980	18.097	1,878,300
2025-03-24	18.990	19.120	18.740	18.740	17.869	1,116,500
2025-03-21	18.790	19.150	18.740	18.960	18.078	1,532,500
2025-03-20	19.140	19.200	18.970	18.970	18.088	1,042,000
2025-03-19	18.990	19.440	18.870	19.150	18.260	3,188,800
2025-03-18	18.910	19.290	18.900	18.900	18.021	1,728,700
2025-03-17	18.920	19.280	18.640	19.060	18.174	3,145,400
2025-03-14	18.270	18.780	18.110	18.770	17.897	3,442,100
2025-03-13	17.890	18.250	17.610	18.060	17.220	2,472,300
2025-03-12	17.420	17.810	17.420	17.730	16.906	2,801,900
2025-03-11	17.450	17.700	17.220	17.440	16.629	5,041,300
2025-03-10	17.810	18.160	17.810	17.920	17.087	1,864,400
2025-03-07	17.320	18.250	17.280	18.020	17.182	2,362,800
2025-03-06	17.420	17.820	17.390	17.550	16.734	1,851,400
2025-03-05	17.320	17.780	17.310	17.450	16.639	2,457,600
2025-02-28	18.250	18.250	17.510	17.660	16.839	4,605,800
2025-02-27	18.010	18.470	17.950	18.240	17.392	4,938,400
2025-02-26	18.510	18.580	17.850	17.910	17.077	4,871,800
2025-02-25	18.410	18.690	18.220	18.300	17.449	8,852,400
2025-02-24	19.300	19.300	18.300	18.300	17.449	4,658,900
2025-02-21	19.410	19.670	19.290	19.430	18.527	5,166,300
2025-02-20	19.220	19.460	19.060	19.400	18.337	2,769,200
2025-02-19	19.840	20.050	19.130	19.130	18.082	4,250,900
2025-02-18	19.920	20.110	19.530	19.740	18.659	1,692,300
2025-02-17	19.720	20.140	19.470	19.900	18.810	3,397,700
2025-02-14	19.170	19.760	19.010	19.550	18.479	3,635,900
2025-02-13	18.550	18.970	18.410	18.960	17.921	1,810,500
2025-02-12	18.750	18.800	18.420	18.590	17.572	2,494,900
2025-02-11	18.820	19.080	18.430	18.880	17.846	6,690,000

← NewerPage 7 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.