Jereissati Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	18.980	19.330	18.640	18.660	17.638	2,280,800
2025-02-07	18.570	19.210	18.560	18.980	17.940	3,764,900
2025-02-06	18.760	19.000	18.720	18.840	17.808	1,829,700
2025-02-05	18.840	18.970	18.560	18.830	17.798	1,948,800
2025-02-04	18.380	18.920	18.380	18.840	17.808	2,594,300
2025-02-03	18.320	18.970	18.290	18.640	17.619	2,374,100
2025-01-31	18.470	18.580	18.270	18.430	17.420	2,911,200
2025-01-30	17.800	18.620	17.720	18.470	17.458	3,034,900
2025-01-29	17.980	18.040	17.680	17.680	16.711	1,978,000
2025-01-28	17.850	17.930	17.680	17.820	16.844	1,554,500
2025-01-27	16.930	17.950	16.930	17.820	16.844	3,261,200
2025-01-24	17.290	17.290	16.970	17.030	16.097	1,755,200
2025-01-23	17.740	17.740	17.160	17.240	16.296	3,012,600
2025-01-22	17.470	17.700	17.250	17.630	16.664	3,294,900
2025-01-21	17.240	17.480	17.120	17.280	16.333	2,016,700
2025-01-20	17.120	17.400	16.910	17.190	16.248	2,113,000
2025-01-17	17.340	17.340	17.000	17.120	16.182	2,433,800
2025-01-16	17.710	17.710	17.160	17.160	16.220	2,697,500
2025-01-15	17.430	17.810	17.350	17.660	16.693	2,215,600
2025-01-14	16.610	17.270	16.610	17.250	16.305	2,945,300
2025-01-13	16.900	16.920	16.630	16.650	15.738	1,871,900
2025-01-10	17.040	17.190	16.770	16.800	15.880	2,029,100
2025-01-09	17.030	17.200	16.940	17.040	16.107	1,826,000
2025-01-08	17.320	17.320	17.010	17.030	16.097	2,528,800
2025-01-07	17.590	17.640	17.100	17.350	16.400	2,810,400
2025-01-06	17.310	17.450	17.210	17.360	16.409	1,378,900
2025-01-03	17.240	17.360	17.070	17.070	16.135	1,980,200
2025-01-02	17.260	17.380	17.030	17.230	16.286	1,786,800
2024-12-30	17.370	17.540	17.200	17.270	16.324	1,972,000
2024-12-27	17.520	17.640	17.380	17.440	16.485	2,123,100
2024-12-26	17.490	17.570	17.220	17.420	16.466	2,529,800
2024-12-23	18.100	18.120	17.490	17.490	16.532	3,760,900
2024-12-20	17.640	18.370	17.610	18.270	17.269	3,973,900
2024-12-19	17.590	17.860	17.000	17.640	16.674	6,406,600
2024-12-18	18.150	18.230	17.670	17.680	16.711	4,617,500
2024-12-17	18.270	18.460	18.010	18.270	17.269	3,298,300
2024-12-16	18.300	18.500	18.080	18.170	17.175	1,990,700
2024-12-13	18.990	18.990	18.360	18.390	17.383	3,558,600
2024-12-12	19.190	19.280	18.790	18.790	17.761	3,623,600
2024-12-11	19.140	19.800	18.850	19.400	18.337	2,867,400
2024-12-10	19.000	19.210	18.900	19.060	18.016	1,916,900
2024-12-09	18.860	19.020	18.750	18.810	17.780	2,017,800
2024-12-06	19.000	19.130	18.760	18.840	17.808	2,497,600
2024-12-05	18.550	19.220	18.550	19.030	17.988	4,134,100
2024-12-04	18.590	18.730	18.300	18.380	17.373	4,147,300
2024-12-03	18.740	19.040	18.600	18.680	17.657	3,420,800
2024-12-02	19.160	19.190	18.630	18.740	17.713	2,771,800
2024-11-29	19.140	19.200	18.510	19.150	18.101	7,460,700
2024-11-28	20.000	20.110	19.300	19.320	18.262	5,428,400
2024-11-27	21.210	21.260	20.190	20.190	19.084	4,062,400
2024-11-26	20.750	21.240	20.550	21.090	19.935	2,891,300
2024-11-25	20.320	20.790	20.270	20.560	19.434	2,094,000
2024-11-22	19.960	20.330	19.660	20.320	19.207	2,386,800
2024-11-21	19.980	19.980	19.680	19.760	18.678	1,755,900
2024-11-19	19.720	20.210	19.660	20.180	19.075	1,513,700
2024-11-18	20.110	20.170	19.720	19.720	18.640	3,389,900
2024-11-14	20.140	20.490	20.060	20.150	19.046	1,175,800
2024-11-13	20.100	20.280	19.860	20.110	19.008	2,817,000
2024-11-12	20.150	20.330	20.020	20.080	18.980	1,440,900
2024-11-11	20.110	20.290	19.970	20.200	19.093	1,729,300

← NewerPage 8 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.