Js Recebiveis Imobiliarios Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 87.460 | 87.460 | 84.000 | 84.000 | 6.454 | 30,790 |
| 2024-11-08 | 87.500 | 87.900 | 85.720 | 87.900 | 6.754 | 25,890 |
| 2024-11-07 | 86.700 | 87.900 | 85.700 | 87.500 | 6.723 | 23,310 |
| 2024-11-06 | 89.400 | 89.440 | 86.700 | 86.700 | 6.662 | 17,960 |
| 2024-11-05 | 89.180 | 89.180 | 85.180 | 88.720 | 6.817 | 23,970 |
| 2024-11-04 | 89.980 | 94.000 | 84.020 | 85.030 | 6.533 | 42,230 |
| 2024-11-01 | 94.500 | 94.500 | 84.330 | 86.510 | 6.647 | 30,370 |
| 2024-10-31 | 93.960 | 96.700 | 90.000 | 90.000 | 6.844 | 35,670 |
| 2024-10-30 | 96.700 | 96.800 | 92.570 | 93.000 | 7.073 | 21,540 |
| 2024-10-29 | 94.210 | 97.000 | 92.000 | 96.750 | 7.358 | 33,200 |
| 2024-10-28 | 94.750 | 94.750 | 94.200 | 94.200 | 7.164 | 12,040 |
| 2024-10-25 | 94.400 | 94.750 | 91.150 | 94.750 | 7.206 | 13,650 |
| 2024-10-24 | 93.500 | 94.850 | 90.170 | 94.400 | 7.179 | 45,370 |
| 2024-10-23 | 94.030 | 94.500 | 93.500 | 93.500 | 7.111 | 65,340 |
| 2024-10-22 | 90.000 | 94.500 | 90.000 | 94.500 | 7.187 | 55,350 |
| 2024-10-21 | 89.980 | 94.000 | 86.500 | 94.000 | 7.149 | 44,790 |
| 2024-10-18 | 83.400 | 90.000 | 83.400 | 90.000 | 6.844 | 39,690 |
| 2024-10-17 | 85.600 | 87.000 | 84.000 | 84.000 | 6.388 | 24,910 |
| 2024-10-16 | 85.600 | 87.510 | 84.050 | 85.500 | 6.502 | 46,500 |
| 2024-10-15 | 85.100 | 86.000 | 85.000 | 86.000 | 6.540 | 23,430 |
| 2024-10-14 | 84.630 | 84.630 | 84.000 | 84.060 | 6.393 | 26,870 |
| 2024-10-11 | 83.800 | 85.850 | 83.800 | 85.850 | 6.529 | 40,400 |
| 2024-10-10 | 85.210 | 85.210 | 83.800 | 83.800 | 6.373 | 17,210 |
| 2024-10-09 | 85.900 | 85.900 | 84.080 | 85.850 | 6.529 | 65,660 |
| 2024-10-08 | 85.700 | 85.870 | 84.700 | 85.870 | 6.530 | 18,540 |
| 2024-10-07 | 87.320 | 87.320 | 85.500 | 85.940 | 6.536 | 21,330 |
| 2024-10-04 | 89.000 | 89.000 | 85.150 | 87.970 | 6.690 | 15,120 |
| 2024-10-03 | 90.300 | 90.300 | 88.370 | 88.400 | 6.723 | 9,190 |
| 2024-10-02 | 91.310 | 91.310 | 90.000 | 90.000 | 6.844 | 22,470 |
| 2024-10-01 | 92.000 | 92.000 | 91.310 | 91.310 | 6.944 | 5,000 |
| 2024-09-30 | 94.100 | 94.100 | 90.740 | 92.000 | 6.932 | 14,610 |
| 2024-09-27 | 93.200 | 94.200 | 90.000 | 93.240 | 7.025 | 17,340 |
| 2024-09-26 | 90.000 | 95.620 | 90.000 | 92.000 | 6.932 | 22,910 |
| 2024-09-25 | 93.290 | 95.500 | 93.290 | 93.500 | 7.045 | 36,420 |
| 2024-09-24 | 92.790 | 94.190 | 88.010 | 92.600 | 6.977 | 34,050 |
| 2024-09-23 | 94.530 | 94.530 | 88.010 | 93.490 | 7.044 | 15,180 |
| 2024-09-20 | 94.770 | 95.700 | 94.500 | 95.010 | 7.159 | 53,870 |
| 2024-09-19 | 93.360 | 95.400 | 93.360 | 95.250 | 7.177 | 27,080 |
| 2024-09-18 | 91.460 | 92.900 | 85.990 | 92.900 | 7.000 | 10,890 |
| 2024-09-17 | 93.600 | 93.600 | 91.000 | 91.000 | 6.857 | 4,400 |
| 2024-09-16 | 94.450 | 95.500 | 93.010 | 93.010 | 7.008 | 9,870 |
| 2024-09-13 | 96.030 | 96.030 | 94.450 | 94.450 | 7.116 | 13,810 |
| 2024-09-12 | 96.030 | 96.030 | 93.000 | 93.500 | 7.045 | 18,000 |
| 2024-09-11 | 97.000 | 97.000 | 95.750 | 97.000 | 7.309 | 3,540 |
| 2024-09-10 | 96.000 | 96.960 | 96.000 | 96.150 | 7.245 | 12,500 |
| 2024-09-09 | 95.050 | 95.050 | 95.050 | 95.050 | 7.162 | 0 |
| 2024-09-06 | 97.490 | 97.490 | 95.050 | 95.050 | 7.162 | 18,200 |
| 2024-09-05 | 96.000 | 97.000 | 95.750 | 96.100 | 7.241 | 15,050 |
| 2024-09-04 | 98.000 | 98.000 | 96.130 | 96.130 | 7.243 | 4,650 |
| 2024-09-03 | 98.000 | 98.000 | 96.500 | 96.500 | 7.271 | 8,810 |
| 2024-09-02 | 97.250 | 98.000 | 96.750 | 98.000 | 7.384 | 6,870 |
| 2024-08-30 | 98.000 | 98.500 | 98.000 | 98.270 | 7.342 | 12,040 |
| 2024-08-29 | 97.500 | 97.500 | 97.500 | 97.500 | 7.284 | 2,630 |
| 2024-08-28 | 98.000 | 98.500 | 98.000 | 98.500 | 7.359 | 5,000 |
| 2024-08-27 | 98.000 | 98.000 | 96.750 | 96.750 | 7.228 | 3,600 |
| 2024-08-26 | 98.000 | 98.000 | 96.750 | 96.750 | 7.228 | 5,300 |
| 2024-08-23 | 97.000 | 97.000 | 97.000 | 97.000 | 7.247 | 250 |
| 2024-08-22 | 99.400 | 99.400 | 97.100 | 97.100 | 7.254 | 42,580 |
| 2024-08-21 | 99.000 | 99.000 | 98.550 | 98.600 | 7.366 | 2,750 |
| 2024-08-20 | 98.550 | 99.450 | 98.100 | 99.000 | 7.396 | 13,570 |
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.