Jereissati Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	2.310	2.390	2.280	2.280	2.172	52,500
2025-02-07	2.260	2.330	2.240	2.330	2.219	46,400
2025-02-06	2.250	2.310	2.240	2.280	2.172	59,800
2025-02-05	2.300	2.300	2.230	2.280	2.172	48,800
2025-02-04	2.230	2.310	2.220	2.290	2.181	81,400
2025-02-03	2.150	2.320	2.150	2.230	2.124	184,900
2025-01-31	2.220	2.230	2.170	2.180	2.077	25,400
2025-01-30	2.170	2.250	2.110	2.230	2.124	72,500
2025-01-29	2.160	2.200	2.110	2.160	2.058	16,800
2025-01-28	2.100	2.170	2.100	2.150	2.048	42,500
2025-01-27	2.050	2.140	2.050	2.110	2.010	40,100
2025-01-24	2.080	2.090	2.040	2.050	1.953	52,200
2025-01-23	2.120	2.130	2.060	2.070	1.972	84,000
2025-01-22	2.080	2.130	2.070	2.120	2.019	37,500
2025-01-21	2.080	2.090	2.060	2.090	1.991	17,500
2025-01-20	2.040	2.110	2.040	2.110	2.010	42,500
2025-01-17	2.050	2.100	2.030	2.100	2.000	65,600
2025-01-16	2.120	2.120	2.030	2.030	1.934	37,700
2025-01-15	2.070	2.140	2.060	2.130	2.029	40,500
2025-01-14	2.020	2.090	2.010	2.090	1.991	45,600
2025-01-13	2.040	2.100	2.010	2.010	1.915	26,300
2025-01-10	2.070	2.070	2.040	2.060	1.962	14,200
2025-01-09	2.070	2.080	2.030	2.060	1.962	24,700
2025-01-08	2.090	2.100	2.020	2.040	1.943	47,700
2025-01-07	2.110	2.110	2.090	2.090	1.991	18,700
2025-01-06	2.100	2.140	2.080	2.090	1.991	48,600
2025-01-03	2.130	2.140	2.070	2.120	2.019	53,000
2025-01-02	2.040	2.130	2.040	2.130	2.029	128,300
2024-12-30	2.130	2.130	2.070	2.090	1.991	42,500
2024-12-27	2.110	2.150	2.090	2.150	2.048	21,500
2024-12-26	2.130	2.130	2.060	2.110	2.010	27,900
2024-12-23	2.130	2.180	2.080	2.100	2.000	38,600
2024-12-20	2.150	2.190	2.100	2.170	2.067	61,000
2024-12-19	2.210	2.230	2.050	2.130	2.029	97,200
2024-12-18	2.180	2.180	2.130	2.150	2.048	60,700
2024-12-17	2.200	2.230	2.170	2.200	2.096	73,400
2024-12-16	2.200	2.240	2.200	2.220	2.115	14,500
2024-12-13	2.250	2.290	2.220	2.220	2.115	69,400
2024-12-12	2.310	2.310	2.240	2.310	2.200	45,300
2024-12-11	2.290	2.380	2.260	2.330	2.219	70,900
2024-12-10	2.270	2.320	2.260	2.290	2.181	156,900
2024-12-09	2.310	2.310	2.240	2.240	2.134	27,500
2024-12-06	2.330	2.330	2.250	2.320	2.210	62,300
2024-12-05	2.250	2.330	2.250	2.330	2.219	64,200
2024-12-04	2.240	2.260	2.210	2.260	2.153	68,000
2024-12-03	2.270	2.280	2.230	2.250	2.143	47,900
2024-12-02	2.300	2.310	2.250	2.250	2.143	27,900
2024-11-29	2.320	2.340	2.240	2.340	2.229	115,200
2024-11-28	2.440	2.440	2.250	2.350	2.238	69,200
2024-11-27	2.530	2.540	2.420	2.440	2.324	99,000
2024-11-26	2.430	2.540	2.430	2.540	2.419	68,300
2024-11-25	2.340	2.480	2.340	2.480	2.362	64,900
2024-11-22	2.350	2.380	2.320	2.380	2.267	38,700
2024-11-21	2.350	2.370	2.310	2.320	2.210	37,400
2024-11-19	2.370	2.400	2.350	2.350	2.238	78,300
2024-11-18	2.410	2.410	2.350	2.370	2.258	87,000
2024-11-14	2.340	2.420	2.340	2.410	2.296	72,200
2024-11-13	2.410	2.410	2.340	2.360	2.248	66,800
2024-11-12	2.440	2.470	2.400	2.410	2.296	53,100
2024-11-11	2.450	2.480	2.400	2.480	2.362	72,400

← NewerPage 8 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.