Jereissati Participações S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.270 | 3.310 | 3.220 | 3.220 | 3.202 | 34,600 |
| 2026-07-21 | 3.390 | 3.390 | 3.240 | 3.270 | 3.251 | 36,900 |
| 2026-07-20 | 3.310 | 3.390 | 3.300 | 3.350 | 3.331 | 18,400 |
| 2026-07-17 | 3.350 | 3.360 | 3.320 | 3.350 | 3.331 | 49,000 |
| 2026-07-16 | 3.430 | 3.470 | 3.360 | 3.400 | 3.381 | 44,500 |
| 2026-07-15 | 3.420 | 3.500 | 3.390 | 3.500 | 3.480 | 76,800 |
| 2026-07-14 | 3.400 | 3.430 | 3.380 | 3.410 | 3.367 | 35,900 |
| 2026-07-13 | 3.480 | 3.500 | 3.390 | 3.430 | 3.386 | 80,000 |
| 2026-07-10 | 3.480 | 3.540 | 3.430 | 3.480 | 3.436 | 24,000 |
| 2026-07-09 | 3.450 | 3.480 | 3.420 | 3.450 | 3.406 | 18,500 |
| 2026-07-08 | 3.400 | 3.410 | 3.360 | 3.400 | 3.357 | 15,700 |
| 2026-07-07 | 3.420 | 3.500 | 3.400 | 3.420 | 3.377 | 15,100 |
| 2026-07-06 | 3.540 | 3.540 | 3.450 | 3.480 | 3.436 | 68,500 |
| 2026-07-03 | 3.330 | 3.550 | 3.330 | 3.550 | 3.505 | 68,400 |
| 2026-07-02 | 3.370 | 3.390 | 3.280 | 3.380 | 3.337 | 19,500 |
| 2026-07-01 | 3.330 | 3.350 | 3.290 | 3.350 | 3.307 | 15,300 |
| 2026-06-30 | 3.410 | 3.410 | 3.290 | 3.330 | 3.288 | 38,800 |
| 2026-06-29 | 3.360 | 3.400 | 3.310 | 3.360 | 3.317 | 24,700 |
| 2026-06-26 | 3.390 | 3.430 | 3.330 | 3.400 | 3.357 | 21,700 |
| 2026-06-25 | 3.340 | 3.370 | 3.310 | 3.370 | 3.327 | 21,000 |
| 2026-06-24 | 3.300 | 3.340 | 3.210 | 3.330 | 3.288 | 58,500 |
| 2026-06-23 | 3.370 | 3.370 | 3.270 | 3.320 | 3.278 | 19,600 |
| 2026-06-22 | 3.190 | 3.370 | 3.150 | 3.370 | 3.327 | 79,800 |
| 2026-06-19 | 3.200 | 3.220 | 3.150 | 3.210 | 3.169 | 52,000 |
| 2026-06-18 | 3.300 | 3.320 | 3.200 | 3.200 | 3.159 | 16,900 |
| 2026-06-17 | 3.250 | 3.300 | 3.200 | 3.300 | 3.258 | 47,900 |
| 2026-06-16 | 3.300 | 3.310 | 3.250 | 3.250 | 3.209 | 21,900 |
| 2026-06-15 | 3.360 | 3.410 | 3.240 | 3.360 | 3.317 | 93,500 |
| 2026-06-12 | 3.400 | 3.400 | 3.330 | 3.360 | 3.317 | 19,500 |
| 2026-06-11 | 3.280 | 3.390 | 3.250 | 3.390 | 3.347 | 65,000 |
| 2026-06-10 | 3.400 | 3.400 | 3.260 | 3.300 | 3.258 | 115,800 |
| 2026-06-09 | 3.540 | 3.540 | 3.400 | 3.400 | 3.357 | 28,300 |
| 2026-06-08 | 3.460 | 3.520 | 3.460 | 3.470 | 3.426 | 6,300 |
| 2026-06-05 | 3.480 | 3.550 | 3.450 | 3.540 | 3.495 | 128,000 |
| 2026-06-03 | 3.460 | 3.720 | 3.370 | 3.490 | 3.446 | 118,700 |
| 2026-06-02 | 3.390 | 3.500 | 3.360 | 3.500 | 3.455 | 119,600 |
| 2026-06-01 | 3.500 | 3.510 | 3.300 | 3.300 | 3.258 | 27,900 |
| 2026-05-29 | 3.450 | 3.550 | 3.360 | 3.550 | 3.505 | 137,800 |
| 2026-05-28 | 3.460 | 3.470 | 3.360 | 3.380 | 3.337 | 205,700 |
| 2026-05-27 | 3.670 | 3.720 | 3.450 | 3.450 | 3.406 | 86,900 |
| 2026-05-26 | 3.740 | 3.800 | 3.660 | 3.660 | 3.613 | 116,200 |
| 2026-05-25 | 3.630 | 3.730 | 3.630 | 3.720 | 3.673 | 50,100 |
| 2026-05-22 | 3.600 | 3.670 | 3.590 | 3.660 | 3.613 | 74,800 |
| 2026-05-21 | 3.530 | 3.620 | 3.440 | 3.620 | 3.574 | 86,200 |
| 2026-05-20 | 3.630 | 3.630 | 3.430 | 3.470 | 3.426 | 208,400 |
| 2026-05-19 | 3.600 | 3.600 | 3.530 | 3.600 | 3.554 | 22,900 |
| 2026-05-18 | 3.550 | 3.810 | 3.480 | 3.630 | 3.584 | 147,000 |
| 2026-05-15 | 3.460 | 3.580 | 3.380 | 3.580 | 3.534 | 107,300 |
| 2026-05-14 | 3.550 | 3.550 | 3.450 | 3.450 | 3.406 | 180,800 |
| 2026-05-13 | 3.460 | 3.580 | 3.380 | 3.580 | 3.534 | 144,000 |
| 2026-05-12 | 3.410 | 3.470 | 3.410 | 3.430 | 3.386 | 10,100 |
| 2026-05-11 | 3.450 | 3.480 | 3.320 | 3.480 | 3.436 | 142,700 |
| 2026-05-08 | 3.360 | 3.500 | 3.320 | 3.480 | 3.436 | 111,800 |
| 2026-05-07 | 3.390 | 3.420 | 3.310 | 3.350 | 3.307 | 38,400 |
| 2026-05-06 | 3.330 | 3.400 | 3.230 | 3.400 | 3.357 | 303,900 |
| 2026-05-05 | 3.320 | 3.330 | 3.260 | 3.300 | 3.258 | 25,200 |
| 2026-05-04 | 3.320 | 3.340 | 3.250 | 3.280 | 3.238 | 14,000 |
| 2026-04-30 | 3.250 | 3.330 | 3.250 | 3.330 | 3.288 | 20,700 |
| 2026-04-29 | 3.290 | 3.300 | 3.250 | 3.300 | 3.258 | 21,500 |
| 2026-04-28 | 3.250 | 3.300 | 3.240 | 3.300 | 3.258 | 37,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 0.0241 BRL |
| 2026-07-15 | 0.0241 BRL |
| 2026-04-14 | 0.0241 BRL |
| 2026-02-19 | 0.0241 BRL |
| 2025-04-17 | 0.0241 BRL |
| 2025-02-21 | 0.0241 BRL |
| 2024-04-18 | 0.0241 BRL |
| 2024-02-23 | 0.0240 BRL |
| 2023-04-20 | 0.0131 BRL |
| 2023-03-03 | 0.0131 BRL |
| 2022-04-29 | 0.0163 BRL |
| 2021-04-27 | 0.0569 BRL |
| 2020-07-08 | 0.1378 BRL |
| 2020-04-24 | 3.9823 BRL |
| 2019-04-22 | 0.1991 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.