Jereissati Participações S.A. historical data

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

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

← NewerPage 2 of 21 · 1,250 trading daysOlder →

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.