Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
JSCR11 - FII JSCR - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 8,53 | 8,53 | -0,12% | 8,40 | 8,55 | 8,43 | 8,41 | 8,53 | 123 | 35.924.175 |
| 4/6/2025 | 8,49 | 8,54 | +0,59% | 8,40 | 8,54 | 8,43 | 8,44 | 8,54 | 134 | 11.101.412 |
| 3/6/2025 | 8,31 | 8,49 | -0,35% | 8,27 | 8,49 | 8,38 | 8,41 | 8,49 | 239 | 49.082.024 |
| 2/6/2025 | 8,41 | 8,52 | 0,00% | 8,35 | 8,54 | 8,43 | 8,48 | 8,52 | 90 | 4.197.935 |
| 30/5/2025 | 8,61 | 8,52 | -1,05% | 8,40 | 8,61 | 8,43 | 8,42 | 8,52 | 166 | 11.861.833 |
| 29/5/2025 | 8,46 | 8,61 | -0,35% | 8,41 | 8,64 | 8,49 | 8,45 | 8,61 | 81 | 10.368.173 |
| 28/5/2025 | 8,55 | 8,64 | +1,05% | 8,42 | 8,64 | 8,51 | 8,52 | 8,64 | 67 | 9.972.029 |
| 27/5/2025 | 8,34 | 8,55 | +0,23% | 8,34 | 8,55 | 8,43 | 8,51 | 8,55 | 178 | 45.165.066 |
| 26/5/2025 | 8,69 | 8,53 | -0,81% | 8,50 | 8,82 | 8,55 | 8,50 | 8,53 | 67 | 2.610.590 |
| 23/5/2025 | 8,59 | 8,60 | +1,18% | 8,50 | 8,81 | 8,69 | 8,59 | 8,60 | 245 | 15.029.708 |
| 22/5/2025 | 8,29 | 8,50 | +1,43% | 8,28 | 8,71 | 8,35 | 8,50 | 8,54 | 1.106 | 65.793.418 |
| 21/5/2025 | 8,45 | 8,38 | +0,24% | 8,34 | 8,49 | 8,37 | 8,38 | 8,44 | 146 | 4.302.963 |
| 20/5/2025 | 8,40 | 8,36 | +0,72% | 8,21 | 8,60 | 8,27 | 8,30 | 8,36 | 521 | 67.732.804 |
| 19/5/2025 | 8,30 | 8,30 | 0,00% | 8,22 | 8,52 | 8,32 | 8,30 | 8,33 | 874 | 26.948.193 |
| 16/5/2025 | 8,25 | 8,30 | +0,61% | 8,21 | 8,34 | 8,25 | 8,25 | 8,30 | 127 | 18.421.917 |
| 15/5/2025 | 8,33 | 8,25 | 0,00% | 8,21 | 8,33 | 8,23 | 8,25 | 8,32 | 113 | 19.889.597 |
| 14/5/2025 | 8,30 | 8,25 | 0,00% | 8,16 | 8,32 | 8,22 | 8,25 | 8,29 | 223 | 87.552.411 |
| 13/5/2025 | 8,32 | 8,25 | -1,08% | 8,15 | 8,32 | 8,21 | 8,25 | 8,30 | 839 | 50.385.822 |
| 12/5/2025 | 8,15 | 8,34 | +2,08% | 8,12 | 8,35 | 8,17 | 8,20 | 8,34 | 185 | 14.946.782 |
| 9/5/2025 | 8,22 | 8,17 | -0,49% | 8,17 | 8,31 | 8,23 | 8,17 | 8,30 | 165 | 11.028.399 |
| 8/5/2025 | 8,28 | 8,21 | +0,12% | 8,12 | 8,28 | 8,17 | 8,21 | 8,22 | 236 | 37.889.971 |
| 7/5/2025 | 8,23 | 8,20 | +0,61% | 8,15 | 8,28 | 8,21 | 8,20 | 8,27 | 182 | 10.440.832 |
| 6/5/2025 | 8,15 | 8,15 | 0,00% | 8,08 | 8,24 | 8,14 | 8,15 | 8,17 | 701 | 52.167.884 |
| 5/5/2025 | 8,16 | 8,15 | +0,62% | 8,11 | 8,22 | 8,16 | 8,15 | 8,18 | 1.411 | 56.947.465 |
| 2/5/2025 | 8,34 | 8,10 | -3,23% | 7,99 | 8,35 | 8,04 | 8,10 | 8,14 | 2.146 | 165.329.859 |
| 29/4/2025 | 8,36 | 8,37 | +0,84% | 8,23 | 8,37 | 8,29 | 8,30 | 8,37 | 831 | 33.012.430 |
| 28/4/2025 | 8,39 | 8,30 | 0,00% | 8,30 | 8,43 | 8,35 | 8,30 | 8,36 | 156 | 21.758.675 |
| 25/4/2025 | 8,43 | 8,30 | -1,07% | 8,28 | 8,43 | 8,32 | 8,30 | 8,39 | 166 | 13.650.117 |
| 24/4/2025 | 8,42 | 8,39 | 0,00% | 8,26 | 8,54 | 8,36 | 8,39 | 8,50 | 285 | 34.070.709 |
| 23/4/2025 | 8,33 | 8,39 | +1,94% | 8,23 | 8,39 | 8,27 | 8,31 | 8,39 | 156 | 24.996.649 |
| 22/4/2025 | 8,33 | 8,23 | -0,12% | 8,15 | 8,33 | 8,22 | 8,23 | 8,26 | 474 | 64.609.038 |
| 17/4/2025 | 8,44 | 8,24 | -1,32% | 8,24 | 8,44 | 8,34 | 8,25 | 8,30 | 297 | 10.642.848 |
| 16/4/2025 | 8,52 | 8,35 | -0,24% | 8,24 | 8,52 | 8,31 | 8,29 | 8,35 | 132 | 14.826.942 |
| 15/4/2025 | 8,20 | 8,37 | +1,33% | 8,20 | 8,37 | 8,26 | 8,27 | 8,37 | 466 | 35.209.642 |
| 14/4/2025 | 8,22 | 8,26 | +0,49% | 8,17 | 8,33 | 8,21 | 8,21 | 8,26 | 948 | 103.885.990 |
| 11/4/2025 | 8,30 | 8,22 | -0,96% | 8,22 | 8,37 | 8,24 | 8,22 | 8,37 | 267 | 26.284.445 |
| 10/4/2025 | 8,29 | 8,30 | +0,12% | 8,20 | 8,31 | 8,24 | 8,24 | 8,31 | 281 | 7.961.322 |
| 9/4/2025 | 8,36 | 8,29 | -0,84% | 8,12 | 8,36 | 8,17 | 8,23 | 8,29 | 651 | 41.419.943 |
| 8/4/2025 | 8,22 | 8,36 | +2,83% | 8,12 | 8,36 | 8,23 | 8,23 | 8,36 | 181 | 4.550.104 |
| 7/4/2025 | 8,34 | 8,13 | -1,45% | 8,04 | 8,40 | 8,15 | 8,13 | 8,27 | 2.531 | 93.336.896 |
| 4/4/2025 | 8,40 | 8,25 | -2,25% | 8,20 | 8,42 | 8,23 | 8,22 | 8,25 | 1.404 | 68.328.842 |
| 3/4/2025 | 8,34 | 8,44 | +1,20% | 8,15 | 8,44 | 8,26 | 8,21 | 8,44 | 1.615 | 34.126.950 |
| 2/4/2025 | 8,33 | 8,34 | +1,34% | 8,17 | 8,34 | 8,21 | 8,18 | 8,34 | 455 | 60.499.028 |
| 1/4/2025 | 8,33 | 8,23 | -1,32% | 8,15 | 8,33 | 8,20 | 8,20 | 8,23 | 311 | 85.407.627 |
| 31/3/2025 | 8,64 | 8,34 | -2,46% | 7,99 | 8,77 | 8,39 | 8,35 | 8,46 | 892 | 67.539.430 |
| 28/3/2025 | 8,50 | 8,55 | +0,47% | 8,44 | 8,56 | 8,50 | 8,44 | 8,55 | 587 | 50.184.527 |
| 27/3/2025 | 8,42 | 8,51 | +1,55% | 8,38 | 8,51 | 8,42 | 8,39 | 8,51 | 561 | 35.539.110 |
| 26/3/2025 | 8,50 | 8,38 | -1,41% | 8,30 | 8,52 | 8,38 | 8,38 | 8,43 | 1.912 | 67.437.581 |
| 25/3/2025 | 8,40 | 8,50 | -1,05% | 8,33 | 8,55 | 8,42 | 8,39 | 8,50 | 1.463 | 53.259.885 |
| 24/3/2025 | 8,33 | 8,59 | +1,30% | 8,33 | 8,60 | 8,45 | 8,55 | 8,59 | 852 | 44.350.159 |
| 21/3/2025 | 8,40 | 8,48 | +0,95% | 8,27 | 8,52 | 8,37 | 8,44 | 8,48 | 2.316 | 94.042.628 |
| 20/3/2025 | 8,56 | 8,40 | -1,75% | 8,29 | 8,82 | 8,40 | 8,35 | 8,40 | 1.434 | 75.229.417 |
| 19/3/2025 | 8,44 | 8,55 | +3,51% | 8,19 | 8,55 | 8,33 | 8,40 | 8,65 | 1.658 | 84.774.901 |
| 18/3/2025 | 8,40 | 8,26 | -0,60% | 8,05 | 8,64 | 8,34 | 8,26 | 8,29 | 1.365 | 85.678.701 |
| 17/3/2025 | 8,03 | 8,31 | +2,34% | 8,03 | 8,65 | 8,25 | 8,26 | 8,31 | 1.362 | 81.008.113 |
| 14/3/2025 | 8,23 | 8,12 | -0,25% | 7,99 | 8,39 | 8,12 | 8,12 | 8,17 | 2.008 | 81.679.358 |
| 13/3/2025 | 8,01 | 8,14 | +2,78% | 7,94 | 8,31 | 8,05 | 8,11 | 8,14 | 1.431 | 110.568.412 |
| 12/3/2025 | 7,93 | 7,92 | +0,89% | 7,83 | 8,70 | 8,01 | 7,92 | 8,05 | 2.643 | 102.169.151 |
| 11/3/2025 | 7,69 | 7,85 | +2,88% | 7,52 | 7,90 | 7,72 | 7,85 | 7,87 | 662 | 63.591.615 |
| 10/3/2025 | 7,64 | 7,63 | +0,93% | 7,45 | 7,73 | 7,60 | 7,59 | 7,63 | 391 | 143.268.158 |
| 7/3/2025 | 7,63 | 7,56 | -0,92% | 7,46 | 7,71 | 7,61 | 7,56 | 7,69 | 298 | 49.259.914 |
| 6/3/2025 | 7,40 | 7,63 | +3,95% | 7,33 | 7,63 | 7,51 | 7,52 | 7,63 | 299 | 32.970.458 |
| 5/3/2025 | 7,20 | 7,34 | -2,26% | 7,17 | 7,40 | 7,27 | 7,34 | 7,40 | 446 | 29.289.921 |
| 28/2/2025 | 7,62 | 7,51 | -0,79% | 7,50 | 7,68 | 7,59 | 7,51 | 7,64 | 509 | 23.756.201 |
| 27/2/2025 | 7,59 | 7,57 | -0,26% | 7,49 | 7,63 | 7,58 | 7,57 | 7,63 | 435 | 102.411.955 |
| 26/2/2025 | 7,61 | 7,59 | +0,53% | 7,38 | 7,62 | 7,52 | 7,46 | 7,59 | 981 | 140.703.376 |
| 25/2/2025 | 7,59 | 7,55 | +0,53% | 7,42 | 7,63 | 7,51 | 7,50 | 7,55 | 943 | 38.442.275 |
| 24/2/2025 | 7,43 | 7,51 | +1,35% | 7,34 | 7,60 | 7,43 | 7,43 | 7,51 | 467 | 71.251.989 |
| 21/2/2025 | 7,29 | 7,41 | +1,51% | 7,13 | 7,43 | 7,28 | 7,41 | 7,42 | 1.182 | 25.386.661 |
| 20/2/2025 | 7,18 | 7,30 | +1,67% | 7,07 | 7,30 | 7,15 | 7,21 | 7,30 | 226 | 18.993.682 |
| 19/2/2025 | 7,09 | 7,18 | +1,27% | 7,01 | 7,18 | 7,05 | 7,06 | 7,16 | 879 | 58.002.860 |
| 18/2/2025 | 7,13 | 7,09 | +0,57% | 6,91 | 7,13 | 7,00 | 7,02 | 7,09 | 654 | 99.893.465 |
| 17/2/2025 | 7,12 | 7,05 | +0,71% | 6,94 | 7,12 | 7,01 | 7,05 | 7,06 | 186 | 26.626.575 |
| 14/2/2025 | 6,98 | 7,00 | +0,57% | 6,90 | 7,20 | 7,02 | 7,00 | 7,04 | 447 | 74.997.366 |
| 13/2/2025 | 7,18 | 6,96 | -1,97% | 6,91 | 7,18 | 6,98 | 6,97 | 7,03 | 556 | 104.324.148 |
| 12/2/2025 | 7,00 | 7,10 | +1,87% | 6,93 | 7,10 | 7,00 | 6,97 | 7,10 | 846 | 66.111.347 |
| 11/2/2025 | 6,99 | 6,97 | 0,00% | 6,86 | 7,00 | 6,92 | 6,97 | 6,98 | 444 | 63.807.452 |
| 10/2/2025 | 7,09 | 6,97 | -0,57% | 6,88 | 7,09 | 6,97 | 6,92 | 6,97 | 618 | 31.473.238 |
| 7/2/2025 | 6,99 | 7,01 | +0,86% | 6,75 | 7,05 | 6,94 | 6,97 | 7,01 | 786 | 67.140.870 |
| 6/2/2025 | 6,95 | 6,95 | +0,72% | 6,61 | 7,03 | 6,78 | 6,85 | 6,95 | 1.288 | 107.200.539 |
| 5/2/2025 | 6,93 | 6,90 | +0,58% | 6,72 | 6,97 | 6,80 | 6,86 | 6,90 | 547 | 73.541.258 |
| 4/2/2025 | 6,96 | 6,86 | -0,58% | 6,70 | 6,96 | 6,82 | 6,84 | 6,86 | 481 | 59.413.938 |
| 3/2/2025 | 7,14 | 6,90 | -3,63% | 6,83 | 7,20 | 6,92 | 6,90 | 6,92 | 1.657 | 96.684.036 |
| 31/1/2025 | 7,05 | 7,16 | +1,56% | 7,03 | 7,36 | 7,12 | 7,13 | 7,16 | 959 | 71.130.180 |
| 30/1/2025 | 7,11 | 7,05 | +0,43% | 6,99 | 7,16 | 7,07 | 7,03 | 7,05 | 458 | 77.000.212 |
| 29/1/2025 | 7,18 | 7,02 | -2,09% | 6,96 | 7,18 | 7,03 | 7,02 | 7,05 | 1.014 | 50.638.025 |
| 28/1/2025 | 7,19 | 7,17 | +0,84% | 7,00 | 7,19 | 7,04 | 7,05 | 7,17 | 777 | 23.955.062 |
| 27/1/2025 | 7,09 | 7,11 | +1,57% | 7,06 | 7,45 | 7,25 | 7,09 | 7,11 | 897 | 78.610.989 |
| 24/1/2025 | 7,20 | 7,00 | -3,05% | 6,92 | 7,22 | 6,99 | 7,00 | 7,15 | 488 | 37.034.231 |
| 23/1/2025 | 7,15 | 7,22 | +3,59% | 6,85 | 7,22 | 6,97 | 7,12 | 7,22 | 1.195 | 97.963.596 |
| 22/1/2025 | 7,17 | 6,97 | -0,71% | 6,86 | 7,45 | 6,97 | 6,96 | 6,98 | 568 | 89.916.108 |
| 21/1/2025 | 7,19 | 7,02 | -3,57% | 6,90 | 7,19 | 7,01 | 7,02 | 7,07 | 831 | 121.455.007 |
| 20/1/2025 | 7,68 | 7,28 | -89,89% | 7,02 | 7,68 | 7,25 | 7,09 | 7,20 | 229 | 31.351.249 |
| 17/1/2025 | 74,01 | 72,00 | -2,70% | 71,03 | 74,39 | 72,23 | 71,10 | 72,00 | 530 | 94.743.841 |
| 16/1/2025 | 75,81 | 74,00 | -2,37% | 74,00 | 75,98 | 74,53 | 74,00 | 74,40 | 159 | 48.000.208 |
| 15/1/2025 | 76,77 | 75,80 | -0,07% | 74,03 | 77,04 | 75,30 | 75,03 | 75,80 | 349 | 65.366.306 |
| 14/1/2025 | 78,77 | 75,85 | -3,71% | 75,00 | 78,90 | 77,04 | 75,85 | 76,35 | 331 | 89.405.634 |
| 13/1/2025 | 77,44 | 78,77 | -0,15% | 76,62 | 78,87 | 77,66 | 77,00 | 78,77 | 1.170 | 71.315.531 |
| 10/1/2025 | 77,51 | 78,89 | +1,13% | 77,51 | 78,90 | 78,27 | 78,11 | 78,89 | 162 | 26.009.187 |
| 9/1/2025 | 78,21 | 78,01 | -1,63% | 77,12 | 79,20 | 77,93 | 77,44 | 78,90 | 312 | 103.730.455 |
| 8/1/2025 | 83,10 | 79,30 | -1,42% | 78,03 | 83,10 | 79,55 | 78,37 | 79,30 | 773 | 149.483.765 |
| 7/1/2025 | 79,52 | 80,44 | +1,16% | 77,25 | 82,69 | 79,17 | 79,35 | 80,45 | 472 | 94.047.046 |
| 6/1/2025 | 78,17 | 79,52 | +1,73% | 77,08 | 80,16 | 78,82 | 77,97 | 79,51 | 487 | 97.273.260 |
| 3/1/2025 | 80,17 | 78,17 | +0,44% | 77,84 | 80,27 | 78,51 | 78,02 | 78,91 | 211 | 26.445.304 |
| 2/1/2025 | 81,86 | 77,83 | -7,23% | 76,01 | 81,86 | 78,42 | 77,83 | 79,90 | 465 | 80.780.649 |
| 30/12/2024 | 83,00 | 83,90 | +1,11% | 78,02 | 86,97 | 82,90 | 80,77 | 83,90 | 323 | 123.814.745 |
| 27/12/2024 | 79,00 | 82,98 | +5,04% | 77,65 | 83,50 | 79,14 | 81,00 | 82,98 | 286 | 114.734.190 |
| 26/12/2024 | 77,00 | 79,00 | +3,27% | 76,52 | 79,00 | 77,96 | 77,65 | 79,00 | 170 | 85.533.752 |
| 23/12/2024 | 76,80 | 76,50 | -0,39% | 76,12 | 78,99 | 76,85 | 76,50 | 77,00 | 205 | 64.677.495 |
| 20/12/2024 | 78,99 | 76,80 | -3,15% | 76,68 | 78,99 | 77,23 | 76,80 | 78,59 | 220 | 61.293.963 |
| 19/12/2024 | 77,34 | 79,30 | +0,05% | 76,12 | 79,30 | 76,94 | 76,60 | 79,30 | 299 | 40.610.937 |
| 18/12/2024 | 80,92 | 79,26 | -2,05% | 78,00 | 80,93 | 79,30 | 78,85 | 79,26 | 398 | 69.140.561 |
| 17/12/2024 | 87,00 | 80,92 | -3,56% | 78,50 | 87,00 | 80,39 | 78,55 | 80,92 | 536 | 167.696.179 |
| 16/12/2024 | 87,00 | 83,91 | +3,46% | 81,14 | 87,00 | 83,37 | 82,74 | 83,92 | 123 | 32.698.426 |
| 13/12/2024 | 87,28 | 81,10 | -1,10% | 80,02 | 87,28 | 82,17 | 81,10 | 86,99 | 340 | 58.254.201 |
| 12/12/2024 | 87,27 | 82,00 | -1,18% | 79,19 | 87,27 | 81,23 | 80,00 | 82,00 | 509 | 112.507.172 |
| 11/12/2024 | 87,30 | 82,98 | +4,15% | 79,01 | 87,30 | 82,41 | 81,59 | 82,98 | 462 | 62.604.623 |
| 10/12/2024 | 84,56 | 79,67 | -1,64% | 79,07 | 84,56 | 80,26 | 79,67 | 82,02 | 537 | 73.609.424 |
| 9/12/2024 | 85,28 | 81,00 | -5,02% | 79,05 | 89,19 | 82,55 | 81,00 | 83,00 | 771 | 101.040.662 |