Js Recebiveis Imobiliarios Fundo De Investimento Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	8.440	8.440	8.280	8.340	7.747	78,372
2026-04-24	8.500	8.520	8.370	8.370	7.775	63,443
2026-04-23	8.430	8.640	8.320	8.640	8.026	41,355
2026-04-22	8.360	8.500	8.310	8.410	7.812	74,773
2026-04-20	8.300	8.370	8.300	8.360	7.766	3,986
2026-04-17	8.330	8.400	8.300	8.300	7.710	11,698
2026-04-16	8.280	8.380	8.280	8.330	7.738	15,706
2026-04-15	8.320	8.320	8.260	8.280	7.691	28,139
2026-04-14	8.280	8.300	8.250	8.250	7.663	11,645
2026-04-13	8.320	8.320	8.140	8.270	7.682	60,115
2026-04-10	8.290	8.350	8.250	8.300	7.710	11,994
2026-04-09	8.330	8.390	8.280	8.390	7.793	18,924
2026-04-08	8.340	8.360	8.250	8.320	7.728	23,425
2026-04-07	8.420	8.420	8.260	8.270	7.682	78,021
2026-04-06	8.310	8.430	8.250	8.430	7.831	40,456
2026-04-02	8.300	8.320	8.260	8.310	7.719	49,705
2026-04-01	8.320	8.320	8.160	8.260	7.673	36,823
2026-03-31	8.380	8.380	8.260	8.370	7.687	52,563
2026-03-30	8.320	8.360	8.260	8.360	7.677	47,200
2026-03-27	8.260	8.320	8.210	8.320	7.641	54,715
2026-03-26	8.180	8.310	8.180	8.260	7.586	90,693
2026-03-25	8.560	8.560	8.200	8.290	7.613	95,368
2026-03-24	8.290	8.380	8.230	8.340	7.659	37,864
2026-03-23	8.280	8.330	8.230	8.230	7.558	28,454
2026-03-20	8.260	8.290	8.260	8.280	7.604	10,305
2026-03-19	8.310	8.310	8.260	8.290	7.613	38,104
2026-03-18	8.320	8.320	8.140	8.320	7.641	85,791
2026-03-17	8.320	8.370	8.280	8.330	7.650	98,745
2026-03-16	8.380	8.380	8.310	8.360	7.677	31,640
2026-03-13	8.350	8.380	8.300	8.370	7.687	66,990
2026-03-12	8.490	8.490	8.320	8.350	7.668	31,622
2026-03-11	8.460	8.460	8.370	8.420	7.733	44,355
2026-03-10	8.490	8.490	8.370	8.430	7.742	55,509
2026-03-09	8.460	8.490	8.370	8.420	7.733	73,464
2026-03-06	8.500	8.500	8.420	8.420	7.733	35,367
2026-03-05	8.420	8.510	8.380	8.420	7.733	116,604
2026-03-04	8.420	8.560	8.420	8.530	7.834	286,632
2026-03-03	8.580	8.590	8.370	8.510	7.815	33,538
2026-03-02	8.700	8.700	8.370	8.490	7.797	24,498
2026-02-27	8.540	8.640	8.520	8.610	7.820	47,826
2026-02-26	8.540	8.640	8.440	8.540	7.756	76,085
2026-02-25	8.560	8.560	8.450	8.450	7.674	34,889
2026-02-24	8.420	8.560	8.400	8.450	7.674	90,732
2026-02-23	8.430	8.520	8.430	8.450	7.674	18,418
2026-02-20	8.550	8.570	8.420	8.500	7.720	60,037
2026-02-19	8.490	8.550	8.480	8.500	7.720	24,368
2026-02-18	8.550	8.550	8.470	8.550	7.765	8,181
2026-02-13	8.460	8.510	8.400	8.470	7.693	51,365
2026-02-12	8.620	8.620	8.420	8.460	7.684	150,506
2026-02-11	8.530	8.600	8.520	8.560	7.774	14,597
2026-02-10	8.510	8.560	8.510	8.510	7.729	55,114
2026-02-09	8.600	8.600	8.510	8.510	7.729	3,766
2026-02-06	8.570	8.570	8.510	8.520	7.738	60,461
2026-02-05	8.560	8.630	8.500	8.510	7.729	90,450
2026-02-04	8.600	8.660	8.550	8.560	7.774	60,652
2026-02-03	8.770	8.770	8.480	8.590	7.802	127,560
2026-02-02	8.470	8.780	8.430	8.780	7.974	30,976
2026-01-30	8.500	8.560	8.500	8.560	7.688	33,292
2026-01-29	8.560	8.560	8.460	8.500	7.634	16,432
2026-01-28	8.490	8.560	8.380	8.560	7.688	37,553

← NewerPage 3 of 10 · 549 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.0900 BRL
2026-09-01	0.1000 BRL
2026-08-03	0.1000 BRL
2026-07-01	0.1020 BRL
2026-06-01	0.1150 BRL
2026-05-04	0.1000 BRL
2026-04-01	0.0950 BRL
2026-03-02	0.0950 BRL
2026-02-02	0.0950 BRL
2026-01-02	0.0950 BRL
2025-12-01	0.0950 BRL
2025-11-03	0.0950 BRL
2025-10-01	0.0950 BRL
2025-09-01	0.0950 BRL
2025-08-01	0.0950 BRL
2025-07-01	0.0950 BRL
2025-06-02	0.0950 BRL
2025-05-02	0.0950 BRL
2025-04-01	0.0950 BRL
2025-03-05	0.0950 BRL
2025-02-03	0.0090 BRL
2025-01-02	1.0000 BRL
2024-12-02	1.0000 BRL
2024-11-01	0.9200 BRL
2024-10-01	0.8500 BRL
2024-09-02	0.8300 BRL

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