Jereissati Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	2.820	2.890	2.800	2.890	2.812	22,200
2025-10-27	2.900	2.900	2.840	2.840	2.763	32,900
2025-10-24	2.890	2.890	2.840	2.840	2.763	13,000
2025-10-23	2.850	2.930	2.840	2.850	2.773	61,700
2025-10-22	2.890	2.900	2.820	2.890	2.812	17,000
2025-10-21	2.810	2.890	2.810	2.890	2.812	11,500
2025-10-20	2.840	2.890	2.820	2.860	2.783	8,900
2025-10-17	2.810	2.850	2.760	2.850	2.773	8,100
2025-10-16	2.770	2.810	2.710	2.810	2.734	20,200
2025-10-15	2.700	2.760	2.670	2.760	2.686	21,800
2025-10-14	2.740	2.740	2.660	2.700	2.627	25,700
2025-10-13	2.760	2.770	2.690	2.720	2.647	33,100
2025-10-10	2.780	2.780	2.670	2.720	2.647	34,500
2025-10-09	2.700	2.790	2.560	2.750	2.676	76,500
2025-10-08	2.760	2.790	2.700	2.700	2.627	37,800
2025-10-07	2.760	2.800	2.690	2.720	2.647	17,400
2025-10-06	2.800	2.860	2.740	2.750	2.676	23,400
2025-10-03	2.830	2.840	2.780	2.840	2.763	18,400
2025-10-02	2.830	2.890	2.780	2.800	2.725	22,500
2025-10-01	2.930	2.930	2.840	2.840	2.763	28,900
2025-09-30	2.860	2.930	2.830	2.900	2.822	31,200
2025-09-29	2.940	2.960	2.850	2.850	2.773	19,600
2025-09-26	2.870	2.910	2.860	2.900	2.822	3,000
2025-09-25	2.930	2.930	2.850	2.870	2.793	19,100
2025-09-24	2.870	2.980	2.840	2.930	2.851	25,500
2025-09-23	2.840	2.950	2.840	2.920	2.841	19,000
2025-09-22	2.910	2.950	2.820	2.900	2.822	31,000
2025-09-19	2.880	2.980	2.880	2.950	2.871	6,800
2025-09-18	2.960	3.000	2.880	2.940	2.861	28,500
2025-09-17	2.860	2.960	2.840	2.930	2.851	75,100
2025-09-16	2.880	2.890	2.830	2.890	2.812	31,400
2025-09-15	2.840	2.890	2.830	2.850	2.773	22,100
2025-09-12	2.860	2.940	2.830	2.860	2.783	84,600
2025-09-11	2.840	2.940	2.840	2.910	2.832	102,700
2025-09-10	2.860	2.910	2.840	2.910	2.832	41,500
2025-09-09	2.790	2.880	2.790	2.860	2.783	30,400
2025-09-08	2.840	2.890	2.770	2.850	2.773	59,100
2025-09-05	2.790	2.870	2.780	2.840	2.763	30,600
2025-09-04	2.710	2.800	2.700	2.800	2.725	56,500
2025-09-03	2.710	2.780	2.710	2.710	2.637	49,500
2025-09-02	2.790	2.830	2.700	2.750	2.676	91,600
2025-09-01	2.740	2.880	2.740	2.780	2.705	29,100
2025-08-29	2.770	2.800	2.730	2.800	2.725	45,300
2025-08-28	2.700	2.800	2.690	2.770	2.695	34,300
2025-08-27	2.640	2.740	2.610	2.720	2.647	43,400
2025-08-26	2.670	2.690	2.620	2.620	2.549	30,000
2025-08-25	2.630	2.680	2.580	2.650	2.579	42,600
2025-08-22	2.610	2.800	2.610	2.620	2.549	123,100
2025-08-21	2.670	2.740	2.610	2.630	2.559	33,700
2025-08-20	2.650	2.690	2.630	2.630	2.559	9,000
2025-08-19	2.650	2.680	2.650	2.650	2.579	12,600
2025-08-18	2.720	2.770	2.670	2.700	2.627	12,700
2025-08-15	2.630	2.750	2.630	2.710	2.637	37,400
2025-08-14	2.750	2.770	2.630	2.630	2.559	72,900
2025-08-13	2.690	2.870	2.600	2.720	2.647	110,700
2025-08-12	2.550	2.660	2.550	2.660	2.588	112,000
2025-08-11	2.570	2.590	2.520	2.520	2.452	17,700
2025-08-08	2.600	2.610	2.560	2.560	2.491	37,900
2025-08-07	2.560	2.620	2.540	2.580	2.511	124,900
2025-08-06	2.480	2.680	2.460	2.530	2.462	117,600

← NewerPage 5 of 21 · 1,247 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.