Jereissati Participações S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	4.210	4.220	4.080	4.170	4.170	14,800
2026-10-15	4.050	4.220	4.050	4.210	4.210	12,500
2026-10-14	4.060	4.220	4.020	4.220	4.196	20,800
2026-10-13	4.100	4.210	4.030	4.210	4.186	29,500
2026-10-09	4.000	4.230	4.000	4.200	4.176	138,600
2026-10-08	3.950	4.080	3.950	4.000	3.977	386,700
2026-10-07	3.900	3.980	3.690	3.950	3.928	43,800
2026-10-06	3.740	3.850	3.740	3.850	3.828	82,300
2026-10-05	3.500	3.730	3.500	3.730	3.709	102,500
2026-10-02	3.280	3.500	3.280	3.420	3.401	134,100
2026-10-01	3.230	3.310	3.230	3.280	3.261	45,400
2026-09-30	3.250	3.330	3.250	3.280	3.261	36,800
2026-09-29	3.220	3.250	3.190	3.230	3.212	36,900
2026-09-28	3.270	3.280	3.210	3.280	3.261	22,700
2026-09-25	3.260	3.270	3.210	3.270	3.251	36,800
2026-09-24	3.250	3.250	3.200	3.240	3.222	62,800
2026-09-23	3.170	3.250	3.170	3.250	3.232	10,500
2026-09-22	3.170	3.240	3.130	3.240	3.222	25,300
2026-09-21	3.190	3.230	3.190	3.230	3.212	23,800
2026-09-18	3.120	3.180	3.120	3.170	3.152	6,700

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.