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
2025-08-06	8.210	8.210	8.050	8.090	6.850	78,855
2025-08-05	8.120	8.180	8.070	8.180	6.926	8,171
2025-08-04	8.250	8.250	8.070	8.120	6.875	74,153
2025-08-01	8.330	8.330	8.030	8.160	6.909	39,338
2025-07-31	8.340	8.340	8.220	8.340	6.981	31,769
2025-07-30	8.320	8.420	8.190	8.420	7.048	18,888
2025-07-29	8.310	8.430	8.250	8.430	7.056	55,505
2025-07-28	8.350	8.350	8.250	8.310	6.956	41,071
2025-07-25	8.330	8.350	8.250	8.350	6.989	45,428
2025-07-24	8.280	8.340	8.200	8.330	6.973	80,104
2025-07-23	8.210	8.360	8.210	8.280	6.931	57,242
2025-07-22	8.300	8.320	8.210	8.290	6.939	47,741
2025-07-21	8.210	8.320	8.210	8.310	6.956	49,316
2025-07-18	8.340	8.340	8.210	8.290	6.939	24,255
2025-07-17	8.380	8.470	8.250	8.270	6.922	68,319
2025-07-16	8.310	8.620	8.250	8.380	7.015	52,788
2025-07-15	8.290	8.320	8.250	8.310	6.956	24,131
2025-07-14	8.300	8.320	8.230	8.240	6.897	24,362
2025-07-11	8.260	8.290	8.210	8.240	6.897	11,094
2025-07-10	8.200	8.280	8.120	8.280	6.931	53,232
2025-07-09	8.280	8.280	8.190	8.240	6.897	12,178
2025-07-08	8.290	8.300	8.180	8.290	6.939	113,426
2025-07-07	8.380	8.380	8.220	8.270	6.922	66,398
2025-07-04	8.400	8.400	8.260	8.380	7.015	9,949
2025-07-03	8.510	8.510	8.240	8.320	6.964	40,888
2025-07-02	8.300	8.490	8.300	8.430	7.056	107,085
2025-07-01	8.450	8.450	8.180	8.320	6.964	45,275
2025-06-30	8.400	8.450	8.330	8.390	6.943	106,931
2025-06-27	8.340	8.440	8.310	8.310	6.877	32,799
2025-06-26	8.230	8.330	8.230	8.300	6.869	52,306
2025-06-25	8.320	8.330	8.220	8.300	6.869	18,716
2025-06-24	8.310	8.320	8.220	8.300	6.869	14,792
2025-06-23	8.330	8.330	8.230	8.280	6.852	128,897
2025-06-20	8.430	8.450	8.210	8.310	6.877	79,711
2025-06-18	8.370	8.410	8.290	8.410	6.960	17,182
2025-06-17	8.420	8.420	8.290	8.360	6.919	72,236
2025-06-16	8.440	8.440	8.300	8.410	6.960	50,661
2025-06-13	8.390	8.390	8.290	8.350	6.910	47,831
2025-06-12	8.390	8.400	8.290	8.300	6.869	31,489
2025-06-11	8.480	8.550	8.210	8.300	6.869	36,790
2025-06-10	8.380	8.730	8.380	8.440	6.985	23,018
2025-06-09	8.510	8.520	8.360	8.400	6.952	23,660
2025-06-06	8.540	8.560	8.420	8.420	6.968	9,584
2025-06-05	8.530	8.550	8.400	8.530	7.059	42,606
2025-06-04	8.490	8.540	8.400	8.540	7.068	13,164
2025-06-03	8.310	8.490	8.270	8.490	7.026	58,550
2025-06-02	8.410	8.540	8.350	8.520	7.051	4,979
2025-05-30	8.610	8.610	8.400	8.520	6.972	14,065
2025-05-29	8.460	8.640	8.410	8.610	7.046	12,210
2025-05-28	8.550	8.640	8.420	8.640	7.071	11,710
2025-05-27	8.340	8.550	8.340	8.550	6.997	53,565
2025-05-26	8.690	8.820	8.500	8.530	6.981	3,050
2025-05-23	8.590	8.810	8.500	8.600	7.038	17,292
2025-05-22	8.290	8.710	8.280	8.500	6.956	78,710
2025-05-21	8.450	8.490	8.340	8.380	6.858	5,135
2025-05-20	8.400	8.600	8.210	8.360	6.841	81,853
2025-05-19	8.300	8.520	8.220	8.300	6.792	32,363
2025-05-16	8.250	8.340	8.210	8.300	6.792	22,311
2025-05-15	8.330	8.330	8.210	8.250	6.751	24,161
2025-05-14	8.300	8.320	8.160	8.250	6.751	106,444

← NewerPage 6 of 10 · 550 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.