Js Recebiveis Imobiliarios Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 6.990 | 7.000 | 6.860 | 6.970 | 5.501 | 92,151 |
| 2025-02-10 | 7.090 | 7.090 | 6.880 | 6.970 | 5.501 | 45,092 |
| 2025-02-07 | 6.990 | 7.050 | 6.750 | 7.010 | 5.532 | 96,678 |
| 2025-02-06 | 6.950 | 7.030 | 6.610 | 6.950 | 5.485 | 158,078 |
| 2025-02-05 | 6.930 | 6.970 | 6.720 | 6.900 | 5.445 | 108,025 |
| 2025-02-04 | 6.960 | 6.960 | 6.700 | 6.860 | 5.414 | 87,100 |
| 2025-02-03 | 7.140 | 7.200 | 6.830 | 6.900 | 5.445 | 139,694 |
| 2025-01-31 | 7.050 | 7.360 | 7.030 | 7.160 | 5.644 | 99,813 |
| 2025-01-30 | 7.110 | 7.160 | 6.990 | 7.050 | 5.557 | 108,874 |
| 2025-01-29 | 7.180 | 7.180 | 6.960 | 7.020 | 5.533 | 72,024 |
| 2025-01-28 | 7.190 | 7.190 | 7.000 | 7.170 | 5.651 | 33,998 |
| 2025-01-27 | 7.090 | 7.450 | 7.060 | 7.110 | 5.604 | 108,383 |
| 2025-01-24 | 7.200 | 7.220 | 6.920 | 7.000 | 5.517 | 52,908 |
| 2025-01-23 | 7.150 | 7.220 | 6.850 | 7.220 | 5.691 | 140,420 |
| 2025-01-22 | 7.170 | 7.450 | 6.860 | 6.970 | 5.494 | 128,944 |
| 2025-01-21 | 7.190 | 7.190 | 6.900 | 7.020 | 5.533 | 173,137 |
| 2025-01-20 | 7.680 | 7.680 | 7.020 | 7.280 | 5.738 | 43,195 |
| 2025-01-17 | 74.010 | 74.390 | 71.030 | 72.000 | 5.675 | 131,160 |
| 2025-01-16 | 75.810 | 75.980 | 74.000 | 74.000 | 5.833 | 64,400 |
| 2025-01-15 | 76.770 | 77.040 | 74.030 | 75.800 | 5.975 | 86,800 |
| 2025-01-14 | 78.770 | 78.900 | 75.000 | 75.850 | 5.978 | 116,050 |
| 2025-01-13 | 77.440 | 78.870 | 76.620 | 78.770 | 6.209 | 91,820 |
| 2025-01-10 | 77.510 | 78.900 | 77.510 | 78.890 | 6.218 | 33,230 |
| 2025-01-09 | 78.210 | 79.200 | 77.120 | 78.010 | 6.149 | 133,100 |
| 2025-01-08 | 83.100 | 83.100 | 78.030 | 79.300 | 6.250 | 187,900 |
| 2025-01-07 | 79.520 | 82.690 | 77.250 | 80.440 | 6.340 | 118,780 |
| 2025-01-06 | 78.170 | 80.160 | 77.080 | 79.520 | 6.268 | 123,410 |
| 2025-01-03 | 80.170 | 80.270 | 77.840 | 78.170 | 6.161 | 33,680 |
| 2025-01-02 | 81.860 | 81.860 | 76.010 | 77.830 | 6.135 | 103,000 |
| 2024-12-30 | 83.000 | 86.970 | 78.020 | 83.900 | 6.528 | 149,340 |
| 2024-12-27 | 79.000 | 83.500 | 77.650 | 82.980 | 6.456 | 144,970 |
| 2024-12-26 | 77.000 | 79.000 | 76.520 | 79.000 | 6.147 | 109,710 |
| 2024-12-23 | 76.800 | 78.990 | 76.120 | 76.500 | 5.952 | 84,150 |
| 2024-12-20 | 78.990 | 78.990 | 76.680 | 76.800 | 5.976 | 79,360 |
| 2024-12-19 | 77.340 | 79.300 | 76.120 | 79.300 | 6.170 | 52,780 |
| 2024-12-18 | 80.920 | 80.930 | 78.000 | 79.260 | 6.167 | 87,180 |
| 2024-12-17 | 87.000 | 87.000 | 78.500 | 80.920 | 6.296 | 208,600 |
| 2024-12-16 | 87.000 | 87.000 | 81.140 | 83.910 | 6.529 | 39,220 |
| 2024-12-13 | 87.280 | 87.280 | 80.020 | 81.100 | 6.310 | 70,890 |
| 2024-12-12 | 87.270 | 87.270 | 79.190 | 82.000 | 6.380 | 138,500 |
| 2024-12-11 | 87.300 | 87.300 | 79.010 | 82.980 | 6.456 | 75,960 |
| 2024-12-10 | 84.560 | 84.560 | 79.070 | 79.670 | 6.199 | 91,710 |
| 2024-12-09 | 85.280 | 89.190 | 79.050 | 81.000 | 6.302 | 122,390 |
| 2024-12-06 | 84.960 | 88.990 | 81.530 | 85.280 | 6.635 | 110,950 |
| 2024-12-05 | 91.100 | 91.100 | 81.180 | 84.970 | 6.611 | 86,720 |
| 2024-12-04 | 81.160 | 94.990 | 81.160 | 91.990 | 7.157 | 219,090 |
| 2024-12-03 | 84.100 | 84.100 | 78.000 | 81.580 | 6.348 | 99,020 |
| 2024-12-02 | 85.390 | 85.390 | 77.150 | 80.080 | 6.231 | 114,380 |
| 2024-11-29 | 83.000 | 83.000 | 75.800 | 80.000 | 6.147 | 108,330 |
| 2024-11-28 | 84.690 | 85.000 | 76.800 | 78.260 | 6.013 | 137,590 |
| 2024-11-27 | 85.900 | 85.900 | 83.100 | 84.680 | 6.506 | 94,900 |
| 2024-11-26 | 85.770 | 86.770 | 82.650 | 85.900 | 6.600 | 93,200 |
| 2024-11-25 | 85.970 | 87.500 | 82.310 | 85.000 | 6.531 | 49,570 |
| 2024-11-22 | 81.960 | 85.840 | 81.960 | 85.800 | 6.592 | 73,960 |
| 2024-11-21 | 83.000 | 86.480 | 82.000 | 85.440 | 6.565 | 59,550 |
| 2024-11-19 | 82.310 | 83.880 | 82.000 | 83.000 | 6.377 | 42,800 |
| 2024-11-18 | 83.880 | 83.880 | 78.020 | 82.300 | 6.323 | 38,090 |
| 2024-11-14 | 84.880 | 84.880 | 81.100 | 83.990 | 6.453 | 980 |
| 2024-11-13 | 85.000 | 85.000 | 81.000 | 83.740 | 6.434 | 24,640 |
| 2024-11-12 | 84.010 | 85.000 | 83.580 | 85.000 | 6.531 | 13,320 |
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.