Js Recebiveis Imobiliarios Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 8.370 | 8.500 | 8.370 | 8.500 | 7.634 | 58,527 |
| 2026-01-26 | 8.360 | 8.410 | 8.360 | 8.370 | 7.517 | 12,059 |
| 2026-01-23 | 8.470 | 8.470 | 8.340 | 8.340 | 7.490 | 35,040 |
| 2026-01-22 | 8.450 | 8.480 | 8.450 | 8.470 | 7.607 | 31,017 |
| 2026-01-21 | 8.460 | 8.460 | 8.370 | 8.450 | 7.589 | 46,858 |
| 2026-01-20 | 8.420 | 8.470 | 8.380 | 8.460 | 7.598 | 26,264 |
| 2026-01-19 | 8.620 | 8.620 | 8.400 | 8.460 | 7.598 | 63,200 |
| 2026-01-16 | 8.370 | 8.640 | 8.370 | 8.640 | 7.760 | 24,742 |
| 2026-01-15 | 8.540 | 8.540 | 8.320 | 8.410 | 7.553 | 55,028 |
| 2026-01-14 | 8.560 | 8.570 | 8.360 | 8.460 | 7.598 | 60,645 |
| 2026-01-13 | 8.320 | 8.630 | 8.260 | 8.580 | 7.706 | 35,751 |
| 2026-01-12 | 8.350 | 8.350 | 8.170 | 8.300 | 7.455 | 32,753 |
| 2026-01-09 | 8.340 | 8.340 | 8.160 | 8.280 | 7.437 | 79,016 |
| 2026-01-08 | 8.250 | 8.340 | 8.230 | 8.260 | 7.419 | 22,231 |
| 2026-01-07 | 8.210 | 8.370 | 8.200 | 8.240 | 7.401 | 115,088 |
| 2026-01-06 | 8.390 | 8.400 | 8.210 | 8.210 | 7.374 | 43,065 |
| 2026-01-05 | 8.200 | 8.440 | 8.110 | 8.440 | 7.580 | 13,636 |
| 2026-01-02 | 8.210 | 8.210 | 8.130 | 8.210 | 7.374 | 14,650 |
| 2025-12-30 | 8.200 | 8.340 | 8.170 | 8.290 | 7.359 | 36,808 |
| 2025-12-29 | 8.210 | 8.210 | 8.130 | 8.210 | 7.288 | 20,881 |
| 2025-12-26 | 8.150 | 8.250 | 8.120 | 8.200 | 7.280 | 39,432 |
| 2025-12-23 | 8.140 | 8.230 | 8.100 | 8.200 | 7.280 | 59,053 |
| 2025-12-22 | 8.190 | 8.190 | 8.100 | 8.130 | 7.217 | 16,333 |
| 2025-12-19 | 8.190 | 8.190 | 8.080 | 8.190 | 7.271 | 96,163 |
| 2025-12-18 | 8.170 | 8.190 | 8.080 | 8.190 | 7.271 | 30,265 |
| 2025-12-17 | 8.060 | 8.520 | 8.050 | 8.060 | 7.155 | 37,705 |
| 2025-12-16 | 8.100 | 8.160 | 8.050 | 8.050 | 7.146 | 67,517 |
| 2025-12-15 | 8.150 | 8.150 | 8.050 | 8.050 | 7.146 | 48,672 |
| 2025-12-12 | 8.110 | 8.150 | 7.990 | 8.150 | 7.235 | 59,251 |
| 2025-12-11 | 8.000 | 8.080 | 8.000 | 8.020 | 7.120 | 12,856 |
| 2025-12-10 | 8.040 | 8.090 | 7.990 | 8.000 | 7.102 | 29,740 |
| 2025-12-09 | 8.090 | 8.100 | 8.030 | 8.030 | 7.129 | 6,571 |
| 2025-12-08 | 7.960 | 8.060 | 7.960 | 8.060 | 7.155 | 18,622 |
| 2025-12-05 | 8.030 | 8.110 | 7.860 | 8.000 | 7.102 | 96,452 |
| 2025-12-04 | 8.090 | 8.150 | 8.010 | 8.010 | 7.111 | 55,522 |
| 2025-12-03 | 8.060 | 8.120 | 8.020 | 8.030 | 7.129 | 23,714 |
| 2025-12-02 | 8.110 | 8.150 | 7.940 | 8.140 | 7.226 | 75,060 |
| 2025-12-01 | 7.910 | 8.150 | 7.910 | 7.980 | 7.084 | 47,426 |
| 2025-11-28 | 8.000 | 8.020 | 7.950 | 8.020 | 7.035 | 20,971 |
| 2025-11-27 | 7.920 | 8.000 | 7.910 | 7.950 | 6.974 | 39,760 |
| 2025-11-26 | 7.900 | 7.990 | 7.900 | 7.950 | 6.974 | 20,014 |
| 2025-11-25 | 7.960 | 7.960 | 7.890 | 7.900 | 6.930 | 19,917 |
| 2025-11-24 | 7.900 | 7.980 | 7.860 | 7.960 | 6.983 | 60,926 |
| 2025-11-21 | 7.900 | 8.020 | 7.890 | 7.950 | 6.974 | 21,690 |
| 2025-11-19 | 7.940 | 7.940 | 7.880 | 7.930 | 6.956 | 20,221 |
| 2025-11-18 | 7.950 | 7.950 | 7.850 | 7.940 | 6.965 | 83,033 |
| 2025-11-17 | 7.980 | 7.980 | 7.860 | 7.890 | 6.921 | 76,728 |
| 2025-11-14 | 8.020 | 8.020 | 7.910 | 7.940 | 6.965 | 37,769 |
| 2025-11-13 | 8.020 | 8.020 | 7.950 | 7.970 | 6.992 | 14,312 |
| 2025-11-12 | 8.020 | 8.020 | 8.000 | 8.000 | 7.018 | 30,219 |
| 2025-11-11 | 8.090 | 8.090 | 7.970 | 8.020 | 7.035 | 56,355 |
| 2025-11-10 | 7.970 | 8.100 | 7.950 | 8.100 | 7.106 | 46,066 |
| 2025-11-07 | 7.980 | 7.980 | 7.950 | 7.970 | 6.992 | 27,804 |
| 2025-11-06 | 8.000 | 8.000 | 7.950 | 7.980 | 7.000 | 44,943 |
| 2025-11-05 | 8.000 | 8.000 | 7.950 | 8.000 | 7.018 | 18,640 |
| 2025-11-04 | 7.960 | 8.020 | 7.950 | 8.000 | 7.018 | 57,251 |
| 2025-11-03 | 7.960 | 8.030 | 7.890 | 7.960 | 6.983 | 70,503 |
| 2025-10-31 | 8.030 | 8.090 | 8.030 | 8.040 | 6.970 | 8,238 |
| 2025-10-30 | 8.080 | 8.080 | 8.020 | 8.020 | 6.952 | 9,806 |
| 2025-10-29 | 8.050 | 8.050 | 8.010 | 8.050 | 6.978 | 25,380 |
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.