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
2025-10-28	8.110	8.110	7.970	8.050	6.978	70,889
2025-10-27	8.000	8.030	8.000	8.020	6.952	11,106
2025-10-24	8.000	8.100	8.000	8.000	6.935	117,854
2025-10-23	8.030	8.050	7.970	8.000	6.935	90,211
2025-10-22	8.060	8.060	7.970	8.050	6.978	70,421
2025-10-21	8.010	8.040	7.970	8.010	6.944	67,932
2025-10-20	8.010	8.050	7.840	7.970	6.909	97,112
2025-10-17	8.120	8.120	8.010	8.010	6.944	74,665
2025-10-16	8.140	8.140	8.030	8.030	6.961	20,543
2025-10-15	8.050	8.080	8.000	8.040	6.970	24,375
2025-10-14	8.000	8.030	7.980	8.020	6.952	80,186
2025-10-13	8.020	8.060	8.000	8.000	6.935	96,965
2025-10-10	8.000	8.060	8.000	8.000	6.935	38,789
2025-10-09	8.060	8.060	7.970	8.000	6.935	97,565
2025-10-08	8.060	8.070	7.970	8.020	6.952	126,977
2025-10-07	8.050	8.070	8.020	8.020	6.952	9,794
2025-10-06	7.970	8.070	7.970	8.020	6.952	22,377
2025-10-03	8.050	8.050	7.890	7.970	6.909	93,990
2025-10-02	8.080	8.090	8.000	8.050	6.978	61,121
2025-10-01	8.060	8.090	8.040	8.080	7.004	25,723
2025-09-30	8.060	8.190	8.050	8.180	7.009	45,134
2025-09-29	8.050	8.110	8.010	8.060	6.906	85,245
2025-09-26	8.080	8.080	8.050	8.080	6.923	10,972
2025-09-25	8.080	8.080	8.050	8.070	6.914	6,674
2025-09-24	8.060	8.080	8.010	8.070	6.914	20,866
2025-09-23	8.070	8.070	8.000	8.000	6.854	18,087
2025-09-22	8.000	8.070	7.950	8.000	6.854	18,316
2025-09-19	8.020	8.050	7.950	8.020	6.872	55,455
2025-09-18	8.020	8.030	7.990	8.030	6.880	14,253
2025-09-17	8.030	8.030	7.990	8.020	6.872	35,223
2025-09-16	8.030	8.030	7.990	8.030	6.880	27,450
2025-09-15	8.020	8.030	7.960	8.000	6.854	14,049
2025-09-12	8.010	8.010	7.950	8.010	6.863	51,244
2025-09-11	7.900	8.010	7.900	7.990	6.846	77,758
2025-09-10	7.970	8.020	7.860	7.990	6.846	38,743
2025-09-09	8.110	8.110	7.900	7.970	6.829	125,184
2025-09-08	8.010	8.030	7.980	8.020	6.872	19,464
2025-09-05	8.010	8.040	7.980	8.010	6.863	13,495
2025-09-04	8.000	8.030	7.980	7.980	6.837	21,310
2025-09-03	8.060	8.060	7.990	8.000	6.854	26,571
2025-09-02	7.980	8.050	7.980	7.980	6.837	39,815
2025-09-01	8.010	8.080	7.970	8.080	6.923	21,861
2025-08-29	8.070	8.070	8.010	8.060	6.824	6,449
2025-08-28	8.010	8.090	8.000	8.010	6.782	56,471
2025-08-27	8.000	8.080	8.000	8.070	6.833	10,560
2025-08-26	8.000	8.070	8.000	8.000	6.774	13,670
2025-08-25	8.090	8.090	8.000	8.000	6.774	42,749
2025-08-22	8.080	8.080	8.000	8.060	6.824	22,775
2025-08-21	8.040	8.070	7.910	8.000	6.774	57,310
2025-08-20	8.070	8.100	8.030	8.100	6.858	18,970
2025-08-19	8.090	8.100	8.050	8.070	6.833	67,809
2025-08-18	8.070	8.120	8.050	8.090	6.850	86,489
2025-08-15	8.210	8.210	8.070	8.090	6.850	46,708
2025-08-14	8.130	8.130	8.070	8.130	6.884	17,597
2025-08-13	8.080	8.140	8.070	8.080	6.841	16,940
2025-08-12	8.110	8.120	8.020	8.070	6.833	36,064
2025-08-11	8.140	8.140	8.080	8.120	6.875	41,099
2025-08-08	8.100	8.110	8.080	8.090	6.850	35,552
2025-08-07	8.120	8.190	8.040	8.110	6.867	47,524
2025-08-06	8.210	8.210	8.050	8.090	6.850	78,855

← NewerPage 5 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.