Js Recebiveis Imobiliarios Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.050 | 8.050 | 7.990 | 8.010 | 8.010 | 13,067 |
| 2026-10-15 | 8.100 | 8.100 | 8.030 | 8.030 | 8.030 | 1,283 |
| 2026-10-14 | 8.070 | 8.090 | 7.990 | 8.050 | 8.050 | 38,033 |
| 2026-10-13 | 8.050 | 8.120 | 8.020 | 8.020 | 8.020 | 63,175 |
| 2026-10-09 | 8.160 | 8.180 | 8.030 | 8.130 | 8.130 | 79,564 |
| 2026-10-08 | 8.210 | 8.210 | 8.130 | 8.160 | 8.160 | 50,434 |
| 2026-10-07 | 8.170 | 8.210 | 8.010 | 8.210 | 8.210 | 46,011 |
| 2026-10-06 | 8.040 | 8.170 | 7.980 | 8.160 | 8.160 | 68,905 |
| 2026-10-05 | 7.980 | 8.450 | 7.930 | 8.190 | 8.190 | 25,581 |
| 2026-10-02 | 8.030 | 8.030 | 7.900 | 7.900 | 7.900 | 28,770 |
| 2026-10-01 | 8.000 | 8.180 | 7.840 | 8.000 | 8.000 | 42,333 |
| 2026-09-30 | 8.150 | 8.190 | 7.960 | 8.020 | 7.930 | 68,028 |
| 2026-09-29 | 8.190 | 8.190 | 7.910 | 8.000 | 7.910 | 25,652 |
| 2026-09-28 | 8.050 | 8.050 | 7.910 | 7.980 | 7.890 | 57,903 |
| 2026-09-25 | 7.980 | 8.030 | 7.900 | 8.030 | 7.940 | 19,639 |
| 2026-09-24 | 7.950 | 8.000 | 7.850 | 7.980 | 7.890 | 76,376 |
| 2026-09-23 | 7.850 | 7.890 | 7.770 | 7.890 | 7.802 | 20,999 |
| 2026-09-22 | 7.990 | 8.020 | 7.800 | 7.850 | 7.762 | 115,823 |
| 2026-09-21 | 8.090 | 8.090 | 7.930 | 8.030 | 7.940 | 56,721 |
| 2026-09-18 | 8.000 | 8.020 | 7.930 | 8.020 | 7.930 | 11,296 |
Page 1 of 1 · 20 trading days
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.