Js Recebiveis Imobiliarios Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 8.320 | 8.320 | 8.150 | 8.250 | 6.751 | 61,351 |
| 2025-05-12 | 8.150 | 8.350 | 8.120 | 8.340 | 6.825 | 18,284 |
| 2025-05-09 | 8.220 | 8.310 | 8.170 | 8.170 | 6.686 | 13,389 |
| 2025-05-08 | 8.280 | 8.280 | 8.120 | 8.210 | 6.719 | 46,352 |
| 2025-05-07 | 8.230 | 8.280 | 8.150 | 8.200 | 6.710 | 12,703 |
| 2025-05-06 | 8.150 | 8.240 | 8.080 | 8.150 | 6.670 | 64,064 |
| 2025-05-05 | 8.160 | 8.220 | 8.110 | 8.150 | 6.670 | 69,788 |
| 2025-05-02 | 8.340 | 8.350 | 7.990 | 8.100 | 6.629 | 205,481 |
| 2025-04-30 | 8.370 | 8.370 | 8.240 | 8.290 | 6.705 | 36,590 |
| 2025-04-29 | 8.360 | 8.370 | 8.230 | 8.370 | 6.769 | 39,809 |
| 2025-04-28 | 8.390 | 8.430 | 8.300 | 8.300 | 6.713 | 26,031 |
| 2025-04-25 | 8.430 | 8.430 | 8.280 | 8.300 | 6.713 | 16,390 |
| 2025-04-24 | 8.420 | 8.540 | 8.260 | 8.390 | 6.785 | 40,718 |
| 2025-04-23 | 8.330 | 8.390 | 8.230 | 8.390 | 6.785 | 30,199 |
| 2025-04-22 | 8.330 | 8.330 | 8.150 | 8.230 | 6.656 | 78,527 |
| 2025-04-17 | 8.440 | 8.440 | 8.240 | 8.240 | 6.664 | 12,760 |
| 2025-04-16 | 8.520 | 8.520 | 8.240 | 8.350 | 6.753 | 17,842 |
| 2025-04-15 | 8.200 | 8.370 | 8.200 | 8.370 | 6.769 | 42,618 |
| 2025-04-14 | 8.220 | 8.330 | 8.170 | 8.260 | 6.680 | 126,505 |
| 2025-04-11 | 8.300 | 8.370 | 8.220 | 8.220 | 6.648 | 31,886 |
| 2025-04-10 | 8.290 | 8.310 | 8.200 | 8.300 | 6.713 | 9,651 |
| 2025-04-09 | 8.360 | 8.360 | 8.130 | 8.290 | 6.705 | 50,654 |
| 2025-04-08 | 8.220 | 8.290 | 8.120 | 8.290 | 6.705 | 5,524 |
| 2025-04-07 | 8.340 | 8.400 | 8.040 | 8.130 | 6.575 | 114,427 |
| 2025-04-04 | 8.400 | 8.420 | 8.200 | 8.250 | 6.672 | 83,008 |
| 2025-04-03 | 8.340 | 8.440 | 8.150 | 8.440 | 6.826 | 41,268 |
| 2025-04-02 | 8.330 | 8.340 | 8.170 | 8.340 | 6.745 | 73,662 |
| 2025-04-01 | 8.330 | 8.330 | 8.150 | 8.230 | 6.656 | 104,089 |
| 2025-03-31 | 8.640 | 8.770 | 7.990 | 8.340 | 6.668 | 80,416 |
| 2025-03-28 | 8.500 | 8.560 | 8.440 | 8.550 | 6.836 | 59,001 |
| 2025-03-27 | 8.420 | 8.510 | 8.380 | 8.510 | 6.804 | 42,194 |
| 2025-03-26 | 8.500 | 8.520 | 8.300 | 8.380 | 6.700 | 80,397 |
| 2025-03-25 | 8.400 | 8.550 | 8.330 | 8.500 | 6.796 | 63,207 |
| 2025-03-24 | 8.330 | 8.600 | 8.330 | 8.590 | 6.868 | 52,479 |
| 2025-03-21 | 8.400 | 8.520 | 8.270 | 8.480 | 6.780 | 112,273 |
| 2025-03-20 | 8.560 | 8.820 | 8.290 | 8.400 | 6.716 | 89,505 |
| 2025-03-19 | 8.440 | 8.550 | 8.190 | 8.550 | 6.836 | 101,704 |
| 2025-03-18 | 8.400 | 8.640 | 8.050 | 8.260 | 6.604 | 102,675 |
| 2025-03-17 | 8.030 | 8.650 | 8.030 | 8.310 | 6.644 | 98,079 |
| 2025-03-14 | 8.230 | 8.390 | 7.990 | 8.120 | 6.492 | 100,500 |
| 2025-03-13 | 8.010 | 8.310 | 7.940 | 8.140 | 6.508 | 137,274 |
| 2025-03-12 | 7.930 | 8.700 | 7.830 | 7.920 | 6.332 | 127,531 |
| 2025-03-11 | 7.690 | 7.900 | 7.520 | 7.850 | 6.276 | 82,345 |
| 2025-03-10 | 7.640 | 7.730 | 7.450 | 7.630 | 6.100 | 188,477 |
| 2025-03-07 | 7.630 | 7.710 | 7.460 | 7.560 | 6.045 | 64,726 |
| 2025-03-06 | 7.400 | 7.630 | 7.330 | 7.630 | 6.100 | 43,889 |
| 2025-03-05 | 7.200 | 7.400 | 7.170 | 7.340 | 5.869 | 40,247 |
| 2025-02-28 | 7.620 | 7.680 | 7.500 | 7.510 | 5.927 | 31,269 |
| 2025-02-27 | 7.590 | 7.630 | 7.490 | 7.570 | 5.974 | 135,061 |
| 2025-02-26 | 7.610 | 7.620 | 7.380 | 7.590 | 5.990 | 187,084 |
| 2025-02-25 | 7.590 | 7.630 | 7.420 | 7.550 | 5.958 | 51,182 |
| 2025-02-24 | 7.430 | 7.600 | 7.340 | 7.510 | 5.927 | 95,852 |
| 2025-02-21 | 7.290 | 7.430 | 7.130 | 7.410 | 5.848 | 34,833 |
| 2025-02-20 | 7.180 | 7.300 | 7.070 | 7.300 | 5.761 | 26,564 |
| 2025-02-19 | 7.090 | 7.180 | 7.010 | 7.180 | 5.666 | 82,198 |
| 2025-02-18 | 7.130 | 7.130 | 6.910 | 7.090 | 5.595 | 142,556 |
| 2025-02-17 | 7.120 | 7.120 | 6.940 | 7.050 | 5.564 | 37,945 |
| 2025-02-14 | 6.980 | 7.200 | 6.900 | 7.000 | 5.524 | 106,700 |
| 2025-02-13 | 7.180 | 7.180 | 6.910 | 6.960 | 5.493 | 149,443 |
| 2025-02-12 | 7.000 | 7.100 | 6.930 | 7.100 | 5.603 | 94,397 |
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.