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 |
| 2026-09-17 | 3.190 | 3.190 | 3.100 | 3.120 | 3.102 | 23,200 |
| 2026-09-16 | 3.210 | 3.230 | 3.130 | 3.160 | 3.142 | 47,800 |
| 2026-09-15 | 3.200 | 3.210 | 3.170 | 3.170 | 3.152 | 21,400 |
| 2026-09-14 | 3.230 | 3.230 | 3.190 | 3.230 | 3.212 | 192,800 |
| 2026-09-11 | 3.270 | 3.280 | 3.200 | 3.260 | 3.241 | 22,600 |
| 2026-09-10 | 3.210 | 3.290 | 3.210 | 3.270 | 3.251 | 168,900 |
| 2026-09-09 | 3.280 | 3.280 | 3.170 | 3.220 | 3.202 | 81,100 |
| 2026-09-08 | 3.310 | 3.390 | 3.250 | 3.310 | 3.291 | 104,700 |
| 2026-09-04 | 3.380 | 3.380 | 3.310 | 3.360 | 3.341 | 3,100 |
| 2026-09-03 | 3.290 | 3.370 | 3.290 | 3.360 | 3.341 | 19,800 |
| 2026-09-02 | 3.100 | 3.330 | 3.100 | 3.330 | 3.311 | 150,400 |
| 2026-09-01 | 3.110 | 3.160 | 3.110 | 3.150 | 3.132 | 26,300 |
| 2026-08-31 | 3.100 | 3.130 | 3.080 | 3.110 | 3.092 | 6,400 |
| 2026-08-28 | 3.070 | 3.130 | 3.070 | 3.100 | 3.082 | 13,100 |
| 2026-08-27 | 3.080 | 3.120 | 3.080 | 3.100 | 3.082 | 5,700 |
| 2026-08-26 | 3.150 | 3.150 | 3.080 | 3.080 | 3.062 | 16,600 |
| 2026-08-25 | 3.110 | 3.130 | 3.090 | 3.120 | 3.102 | 72,000 |
| 2026-08-24 | 3.160 | 3.160 | 3.100 | 3.150 | 3.132 | 16,400 |
| 2026-08-21 | 3.070 | 3.170 | 3.070 | 3.160 | 3.142 | 24,800 |
| 2026-08-20 | 3.060 | 3.120 | 3.060 | 3.120 | 3.102 | 38,500 |
| 2026-08-19 | 3.150 | 3.150 | 3.040 | 3.100 | 3.082 | 97,900 |
| 2026-08-18 | 3.160 | 3.160 | 3.070 | 3.120 | 3.102 | 61,600 |
| 2026-08-17 | 3.080 | 3.160 | 3.070 | 3.160 | 3.142 | 48,900 |
| 2026-08-14 | 3.170 | 3.170 | 3.070 | 3.150 | 3.132 | 29,300 |
| 2026-08-13 | 3.090 | 3.170 | 3.060 | 3.170 | 3.152 | 44,600 |
| 2026-08-12 | 3.020 | 3.150 | 3.020 | 3.150 | 3.132 | 7,600 |
| 2026-08-11 | 3.100 | 3.120 | 3.030 | 3.100 | 3.082 | 68,000 |
| 2026-08-10 | 3.230 | 3.250 | 3.100 | 3.100 | 3.082 | 58,800 |
| 2026-08-07 | 3.250 | 3.250 | 3.170 | 3.240 | 3.222 | 60,500 |
| 2026-08-06 | 3.250 | 3.270 | 3.160 | 3.240 | 3.222 | 35,400 |
| 2026-08-05 | 3.260 | 3.280 | 3.160 | 3.280 | 3.261 | 68,300 |
| 2026-08-04 | 3.060 | 3.300 | 3.060 | 3.270 | 3.251 | 112,000 |
| 2026-08-03 | 3.090 | 3.100 | 3.050 | 3.100 | 3.082 | 11,300 |
| 2026-07-31 | 3.120 | 3.140 | 3.020 | 3.080 | 3.062 | 71,200 |
| 2026-07-30 | 3.140 | 3.150 | 3.090 | 3.150 | 3.132 | 47,000 |
| 2026-07-29 | 3.170 | 3.170 | 3.100 | 3.100 | 3.082 | 12,200 |
| 2026-07-28 | 3.250 | 3.290 | 3.090 | 3.180 | 3.162 | 378,600 |
| 2026-07-27 | 3.240 | 3.270 | 3.210 | 3.240 | 3.222 | 64,100 |
| 2026-07-24 | 3.210 | 3.240 | 3.200 | 3.240 | 3.222 | 6,300 |
| 2026-07-23 | 3.220 | 3.270 | 3.190 | 3.230 | 3.212 | 20,500 |
Page 1 of 21 · 1,248 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.