Jereissati Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	3.330	3.350	3.250	3.250	3.209	35,700
2026-04-24	3.380	3.380	3.260	3.350	3.307	55,900
2026-04-23	3.410	3.410	3.280	3.300	3.258	100,600
2026-04-22	3.490	3.490	3.390	3.410	3.367	16,200
2026-04-20	3.460	3.490	3.440	3.460	3.416	8,500
2026-04-17	3.440	3.530	3.440	3.490	3.446	41,200
2026-04-16	3.420	3.480	3.380	3.440	3.396	23,100
2026-04-15	3.340	3.460	3.330	3.450	3.406	32,900
2026-04-14	3.390	3.410	3.350	3.400	3.357	34,700
2026-04-13	3.320	3.410	3.320	3.390	3.323	23,200
2026-04-10	3.370	3.440	3.340	3.380	3.313	39,600
2026-04-09	3.360	3.370	3.310	3.370	3.304	30,900
2026-04-08	3.240	3.390	3.240	3.340	3.274	76,200
2026-04-07	3.250	3.250	3.140	3.190	3.127	21,200
2026-04-06	3.200	3.230	3.170	3.210	3.147	8,200
2026-04-02	3.290	3.290	3.190	3.190	3.127	18,000
2026-04-01	3.230	3.300	3.220	3.290	3.225	10,900
2026-03-31	3.090	3.230	3.070	3.230	3.166	12,400
2026-03-30	3.070	3.140	3.000	3.070	3.009	61,300
2026-03-27	3.050	3.140	3.020	3.040	2.980	35,500
2026-03-26	3.100	3.160	3.040	3.040	2.980	72,100
2026-03-25	3.120	3.190	3.120	3.160	3.098	32,100
2026-03-24	3.070	3.130	3.070	3.130	3.068	8,200
2026-03-23	3.030	3.140	3.030	3.140	3.078	36,400
2026-03-20	3.100	3.100	3.010	3.020	2.960	44,600
2026-03-19	3.060	3.160	3.040	3.130	3.068	33,900
2026-03-18	3.140	3.180	3.080	3.160	3.098	14,700
2026-03-17	3.110	3.200	3.100	3.120	3.058	18,200
2026-03-16	3.100	3.160	3.100	3.150	3.088	6,800
2026-03-13	3.190	3.190	3.070	3.090	3.029	11,100
2026-03-12	3.160	3.200	3.130	3.170	3.107	6,800
2026-03-11	3.220	3.250	3.170	3.200	3.137	12,000
2026-03-10	3.190	3.270	3.180	3.220	3.156	44,800
2026-03-09	3.190	3.190	3.130	3.190	3.127	22,200
2026-03-06	3.260	3.260	3.210	3.210	3.147	5,700
2026-03-05	3.280	3.290	3.200	3.250	3.186	20,000
2026-03-04	3.320	3.330	3.290	3.290	3.225	19,700
2026-03-03	3.270	3.300	3.230	3.290	3.225	19,200
2026-03-02	3.360	3.390	3.300	3.340	3.274	55,700
2026-02-27	3.450	3.450	3.370	3.400	3.333	28,400
2026-02-26	3.400	3.450	3.390	3.450	3.382	62,700
2026-02-25	3.400	3.420	3.300	3.400	3.333	97,500
2026-02-24	3.370	3.400	3.310	3.400	3.333	72,400
2026-02-23	3.280	3.360	3.250	3.330	3.264	70,400
2026-02-20	3.280	3.350	3.220	3.280	3.215	162,200
2026-02-19	3.290	3.350	3.230	3.350	3.284	94,000
2026-02-18	3.260	3.280	3.180	3.270	3.182	117,500
2026-02-13	3.350	3.350	3.260	3.260	3.172	15,400
2026-02-12	3.350	3.390	3.270	3.360	3.269	20,000
2026-02-11	3.310	3.370	3.300	3.360	3.269	59,700
2026-02-10	3.310	3.350	3.300	3.340	3.250	10,700
2026-02-09	3.320	3.330	3.190	3.310	3.221	94,400
2026-02-06	3.260	3.300	3.260	3.280	3.192	13,400
2026-02-05	3.350	3.350	3.270	3.300	3.211	32,800
2026-02-04	3.370	3.390	3.260	3.340	3.250	19,800
2026-02-03	3.330	3.370	3.310	3.370	3.279	16,500
2026-02-02	3.320	3.350	3.260	3.350	3.260	25,000
2026-01-30	3.360	3.380	3.250	3.300	3.211	30,400
2026-01-29	3.430	3.430	3.170	3.350	3.260	96,900
2026-01-28	3.430	3.430	3.340	3.400	3.308	86,500

← NewerPage 3 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.