Jereissati Participações S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	31.860	32.100	31.050	31.360	31.360	2,967,600
2026-10-15	31.500	32.420	31.380	31.910	31.910	2,999,100
2026-10-14	31.810	32.300	31.300	32.110	31.942	3,311,600
2026-10-13	33.100	33.100	32.020	32.280	32.111	5,715,000
2026-10-09	32.430	33.600	32.200	33.260	33.085	7,059,000
2026-10-08	31.340	32.710	31.170	32.380	32.210	8,388,300
2026-10-07	31.600	31.950	31.230	31.250	31.086	7,289,000
2026-10-06	30.970	32.000	30.880	31.680	31.514	7,457,100
2026-10-05	30.000	31.980	29.890	30.760	30.599	8,330,300
2026-10-02	27.410	28.470	26.850	28.470	28.321	5,438,800
2026-10-01	27.280	27.480	26.880	27.320	27.177	3,885,100
2026-09-30	26.680	27.330	26.270	27.020	26.878	3,452,700
2026-09-29	25.990	26.230	25.730	26.140	26.003	2,189,900
2026-09-28	26.680	26.680	25.940	25.940	25.804	3,898,800
2026-09-25	26.280	26.800	25.860	26.800	26.659	4,185,000
2026-09-24	26.950	26.950	26.300	26.400	26.261	3,010,400
2026-09-23	26.590	27.120	26.410	26.800	26.659	3,933,800
2026-09-22	26.840	26.890	26.620	26.810	26.669	2,099,300
2026-09-21	26.400	27.100	26.400	26.950	26.809	3,918,900
2026-09-18	25.360	26.220	25.300	26.220	26.082	4,593,200

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.