Jereissati Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	2.440	2.540	2.390	2.450	2.384	83,200
2025-08-04	2.520	2.520	2.400	2.400	2.335	19,900
2025-08-01	2.530	2.650	2.440	2.440	2.374	64,900
2025-07-31	2.460	2.510	2.430	2.510	2.442	35,100
2025-07-30	2.450	2.510	2.450	2.470	2.403	42,200
2025-07-29	2.420	2.520	2.420	2.480	2.413	38,900
2025-07-28	2.500	2.590	2.400	2.440	2.374	82,100
2025-07-25	2.430	2.520	2.430	2.500	2.433	63,600
2025-07-24	2.480	2.500	2.420	2.460	2.394	14,600
2025-07-23	2.360	2.560	2.350	2.460	2.394	53,800
2025-07-22	2.560	2.560	2.430	2.430	2.365	53,700
2025-07-21	2.480	2.560	2.400	2.530	2.462	90,700
2025-07-18	2.640	2.690	2.480	2.480	2.413	75,600
2025-07-17	2.600	2.740	2.590	2.620	2.549	77,900
2025-07-16	2.620	2.640	2.550	2.640	2.569	240,500
2025-07-15	2.610	2.640	2.570	2.620	2.549	46,600
2025-07-14	2.610	2.690	2.570	2.570	2.501	51,900
2025-07-11	2.790	2.800	2.610	2.640	2.569	231,900
2025-07-10	2.740	2.800	2.710	2.790	2.715	25,200
2025-07-09	2.790	2.790	2.740	2.790	2.715	3,600
2025-07-08	2.800	2.850	2.730	2.790	2.715	130,000
2025-07-07	2.790	2.830	2.760	2.810	2.734	28,500
2025-07-04	2.820	2.840	2.760	2.800	2.725	16,600
2025-07-03	2.780	2.850	2.720	2.830	2.754	68,200
2025-07-02	2.830	2.830	2.670	2.760	2.686	120,400
2025-07-01	2.820	2.860	2.780	2.820	2.744	32,300
2025-06-30	2.770	2.860	2.720	2.830	2.754	60,000
2025-06-27	2.820	2.820	2.770	2.770	2.695	6,700
2025-06-26	2.750	2.890	2.740	2.800	2.725	35,400
2025-06-25	2.740	2.770	2.720	2.750	2.676	39,400
2025-06-24	2.660	2.780	2.660	2.780	2.705	188,500
2025-06-23	2.630	2.670	2.590	2.660	2.588	57,000
2025-06-20	2.680	2.690	2.580	2.600	2.530	7,100
2025-06-18	2.640	2.720	2.610	2.630	2.559	159,000
2025-06-17	2.610	2.680	2.610	2.660	2.588	18,900
2025-06-16	2.650	2.690	2.630	2.660	2.588	36,200
2025-06-13	2.570	2.650	2.570	2.650	2.579	11,200
2025-06-12	2.580	2.690	2.530	2.640	2.569	63,200
2025-06-11	2.630	2.690	2.590	2.600	2.530	20,400
2025-06-10	2.640	2.690	2.540	2.640	2.569	237,300
2025-06-09	2.690	2.690	2.630	2.640	2.569	17,700
2025-06-06	2.660	2.720	2.610	2.690	2.618	27,700
2025-06-05	2.720	2.730	2.630	2.680	2.608	37,700
2025-06-04	2.700	2.730	2.660	2.720	2.647	38,600
2025-06-03	2.680	2.730	2.570	2.710	2.637	101,700
2025-06-02	2.700	2.720	2.630	2.710	2.637	28,400
2025-05-30	2.700	2.720	2.610	2.720	2.647	44,800
2025-05-29	2.610	2.710	2.610	2.710	2.637	29,000
2025-05-28	2.620	2.700	2.610	2.640	2.569	14,300
2025-05-27	2.600	2.730	2.590	2.670	2.598	45,000
2025-05-26	2.570	2.640	2.530	2.610	2.540	20,000
2025-05-23	2.550	2.690	2.500	2.580	2.511	38,300
2025-05-22	2.600	2.620	2.560	2.560	2.491	15,300
2025-05-21	2.590	2.680	2.520	2.640	2.569	47,000
2025-05-20	2.640	2.640	2.530	2.600	2.530	16,400
2025-05-19	2.500	2.690	2.460	2.680	2.608	82,900
2025-05-16	2.500	2.620	2.450	2.590	2.520	55,200
2025-05-15	2.420	2.520	2.420	2.520	2.452	35,100
2025-05-14	2.480	2.480	2.400	2.400	2.335	18,900
2025-05-13	2.380	2.480	2.290	2.480	2.413	72,100

← NewerPage 6 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.