Jereissati Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.400	2.400	2.320	2.380	2.316	33,700
2025-05-09	2.480	2.500	2.350	2.350	2.287	47,200
2025-05-08	2.320	2.490	2.300	2.470	2.403	91,400
2025-05-07	2.310	2.310	2.260	2.260	2.199	27,000
2025-05-06	2.330	2.330	2.300	2.330	2.267	7,700
2025-05-05	2.340	2.370	2.290	2.310	2.248	54,100
2025-05-02	2.320	2.370	2.300	2.370	2.306	54,600
2025-04-30	2.310	2.350	2.270	2.320	2.258	27,200
2025-04-29	2.300	2.350	2.300	2.340	2.277	24,000
2025-04-28	2.320	2.350	2.280	2.300	2.238	23,900
2025-04-25	2.330	2.350	2.280	2.350	2.287	93,700
2025-04-24	2.290	2.330	2.280	2.330	2.267	18,500
2025-04-23	2.290	2.320	2.250	2.280	2.219	21,500
2025-04-22	2.180	2.290	2.180	2.280	2.219	56,600
2025-04-17	2.240	2.300	2.170	2.240	2.180	61,200
2025-04-16	2.230	2.240	2.150	2.230	2.146	23,300
2025-04-15	2.120	2.240	2.120	2.230	2.146	41,700
2025-04-14	2.190	2.240	2.190	2.190	2.108	30,000
2025-04-11	2.140	2.220	2.120	2.210	2.127	59,000
2025-04-10	2.130	2.220	2.100	2.140	2.060	42,200
2025-04-09	2.100	2.200	2.080	2.170	2.089	126,300
2025-04-08	2.110	2.150	2.060	2.110	2.031	37,900
2025-04-07	2.110	2.160	2.060	2.070	1.992	123,800
2025-04-04	2.230	2.250	2.110	2.130	2.050	113,500
2025-04-03	2.170	2.290	2.130	2.230	2.146	165,700
2025-04-02	2.200	2.220	2.170	2.200	2.118	20,800
2025-04-01	2.190	2.200	2.150	2.190	2.108	36,200
2025-03-31	2.150	2.190	2.120	2.180	2.098	31,400
2025-03-28	2.210	2.210	2.130	2.170	2.089	52,400
2025-03-27	2.180	2.200	2.150	2.200	2.118	20,900
2025-03-26	2.200	2.220	2.180	2.210	2.127	24,000
2025-03-25	2.170	2.220	2.170	2.220	2.137	21,100
2025-03-24	2.180	2.210	2.170	2.200	2.118	28,200
2025-03-21	2.190	2.230	2.190	2.190	2.108	32,600
2025-03-20	2.230	2.230	2.190	2.210	2.127	24,000
2025-03-19	2.200	2.240	2.200	2.230	2.146	24,600
2025-03-18	2.200	2.230	2.180	2.200	2.118	21,000
2025-03-17	2.160	2.230	2.150	2.230	2.146	36,900
2025-03-14	2.130	2.200	2.110	2.190	2.108	62,100
2025-03-13	2.060	2.120	2.040	2.100	2.021	36,400
2025-03-12	2.070	2.080	2.040	2.070	1.992	22,500
2025-03-11	2.100	2.100	2.000	2.030	1.954	84,100
2025-03-10	2.060	2.120	2.060	2.100	2.021	20,600
2025-03-07	2.080	2.130	2.050	2.130	2.050	24,700
2025-03-06	2.080	2.080	2.030	2.080	2.002	42,500
2025-03-05	2.050	2.090	2.040	2.040	1.964	45,400
2025-02-28	2.120	2.150	2.060	2.080	2.002	47,000
2025-02-27	2.090	2.160	2.090	2.160	2.079	25,600
2025-02-26	2.140	2.160	2.080	2.140	2.060	120,700
2025-02-25	2.190	2.190	2.130	2.140	2.060	210,300
2025-02-24	2.330	2.330	2.180	2.210	2.127	146,300
2025-02-21	2.320	2.370	2.310	2.350	2.262	32,400
2025-02-20	2.360	2.360	2.290	2.320	2.210	34,500
2025-02-19	2.380	2.430	2.320	2.320	2.210	84,300
2025-02-18	2.430	2.430	2.320	2.390	2.277	64,600
2025-02-17	2.380	2.400	2.350	2.400	2.286	39,000
2025-02-14	2.250	2.450	2.250	2.410	2.296	168,900
2025-02-13	2.230	2.250	2.180	2.250	2.143	33,900
2025-02-12	2.230	2.260	2.160	2.220	2.115	80,300
2025-02-11	2.250	2.320	2.170	2.240	2.134	128,100

← NewerPage 7 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.