Jereissati Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	3.390	3.430	3.350	3.430	3.338	54,500
2026-01-26	3.290	3.400	3.290	3.390	3.299	34,700
2026-01-23	3.320	3.350	3.240	3.350	3.260	44,200
2026-01-22	3.220	3.330	3.220	3.310	3.221	26,600
2026-01-21	3.240	3.300	3.210	3.280	3.192	63,100
2026-01-20	3.290	3.300	3.210	3.260	3.172	30,300
2026-01-19	3.210	3.250	3.170	3.250	3.162	15,800
2026-01-16	3.210	3.270	3.200	3.250	3.162	44,900
2026-01-15	3.050	3.250	2.990	3.250	3.162	61,000
2026-01-14	2.960	3.080	2.960	3.040	2.958	27,800
2026-01-13	3.000	3.050	2.950	2.950	2.871	52,100
2026-01-12	2.980	3.060	2.980	3.010	2.929	36,800
2026-01-09	2.920	3.030	2.920	2.970	2.890	28,600
2026-01-08	2.920	3.030	2.920	2.930	2.851	23,800
2026-01-07	2.960	3.060	2.920	2.920	2.841	13,200
2026-01-06	2.940	3.120	2.940	2.980	2.900	22,000
2026-01-05	2.940	2.990	2.920	2.960	2.880	37,700
2026-01-02	3.050	3.210	2.920	2.930	2.851	133,900
2025-12-30	3.040	3.040	2.980	3.040	2.958	99,700
2025-12-29	2.950	3.040	2.880	3.040	2.958	15,200
2025-12-26	2.910	2.960	2.910	2.950	2.871	8,600
2025-12-23	2.860	2.980	2.700	2.970	2.890	99,200
2025-12-22	2.960	2.960	2.860	2.860	2.783	23,300
2025-12-19	2.910	2.950	2.890	2.930	2.851	27,300
2025-12-18	2.960	2.960	2.880	2.900	2.822	15,200
2025-12-17	3.030	3.030	2.910	2.920	2.841	27,600
2025-12-16	2.980	3.010	2.950	3.010	2.929	7,500
2025-12-15	3.080	3.080	2.990	3.040	2.958	16,900
2025-12-12	3.080	3.080	3.000	3.000	2.919	15,400
2025-12-11	3.110	3.170	3.000	3.080	2.997	86,000
2025-12-10	2.940	2.960	2.880	2.960	2.880	20,700
2025-12-09	2.900	2.940	2.880	2.920	2.841	10,900
2025-12-08	2.930	2.950	2.890	2.920	2.841	68,500
2025-12-05	3.180	3.180	2.900	2.900	2.822	191,300
2025-12-04	3.100	3.180	3.090	3.180	3.094	66,500
2025-12-03	3.100	3.110	3.050	3.100	3.016	28,400
2025-12-02	2.950	3.150	2.940	3.040	2.958	274,000
2025-12-01	3.040	3.040	2.890	2.920	2.841	211,600
2025-11-28	2.940	3.040	2.920	3.040	2.958	57,200
2025-11-27	3.090	3.090	2.940	2.960	2.880	18,100
2025-11-26	3.000	3.050	3.000	3.050	2.968	16,900
2025-11-25	3.020	3.020	2.920	3.000	2.919	20,800
2025-11-24	2.850	3.000	2.840	3.000	2.919	26,700
2025-11-21	2.940	2.950	2.820	2.850	2.773	24,900
2025-11-19	3.000	3.000	2.910	2.910	2.832	44,500
2025-11-18	3.050	3.090	2.980	3.040	2.958	23,200
2025-11-17	3.060	3.110	3.020	3.040	2.958	42,700
2025-11-14	3.070	3.100	3.070	3.100	3.016	28,300
2025-11-13	3.090	3.100	3.040	3.070	2.987	22,200
2025-11-12	3.040	3.090	3.040	3.090	3.007	10,300
2025-11-11	2.970	3.090	2.970	3.090	3.007	40,900
2025-11-10	3.040	3.100	2.990	3.000	2.919	26,600
2025-11-07	3.000	3.050	2.920	3.020	2.939	43,200
2025-11-06	3.040	3.040	2.990	3.000	2.919	10,700
2025-11-05	2.950	3.050	2.920	3.050	2.968	56,300
2025-11-04	2.950	2.950	2.890	2.950	2.871	21,500
2025-11-03	2.920	2.940	2.860	2.940	2.861	32,300
2025-10-31	2.900	2.920	2.760	2.920	2.841	42,600
2025-10-30	2.840	2.900	2.830	2.900	2.822	25,500
2025-10-29	2.850	2.890	2.830	2.840	2.763	73,000

← NewerPage 4 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.