Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 7,96 | 7,97 | +0,13% | 7,94 | 8,00 | 7,95 | 7,94 | 7,97 | 102 | 19.590.648 |
| 17/7/2026 | 7,96 | 7,96 | 0,00% | 7,81 | 7,96 | 7,87 | 7,88 | 7,96 | 582 | 34.584.188 |
| 16/7/2026 | 7,99 | 7,96 | +0,63% | 7,76 | 7,99 | 7,85 | 7,82 | 7,96 | 603 | 65.762.824 |
| 15/7/2026 | 7,98 | 7,91 | -0,13% | 7,82 | 7,98 | 7,88 | 7,86 | 7,91 | 427 | 34.200.975 |
| 14/7/2026 | 7,98 | 7,92 | +0,25% | 7,85 | 7,98 | 7,89 | 7,87 | 7,92 | 770 | 43.830.203 |
| 13/7/2026 | 8,08 | 7,90 | -2,35% | 7,90 | 8,08 | 7,96 | 7,90 | 7,98 | 780 | 49.679.086 |
| 10/7/2026 | 8,16 | 8,09 | -0,25% | 8,01 | 8,16 | 8,05 | 8,02 | 8,09 | 752 | 29.168.394 |
| 9/7/2026 | 8,10 | 8,11 | 0,00% | 8,01 | 8,12 | 8,09 | 8,08 | 8,11 | 111 | 21.707.714 |
| 8/7/2026 | 8,16 | 8,11 | +0,12% | 7,98 | 8,16 | 8,04 | 8,00 | 8,11 | 246 | 39.864.831 |
| 7/7/2026 | 8,29 | 8,10 | -2,17% | 8,07 | 8,29 | 8,12 | 8,10 | 8,23 | 475 | 56.702.167 |
| 6/7/2026 | 8,21 | 8,28 | +1,72% | 7,82 | 8,28 | 8,11 | 8,18 | 8,28 | 539 | 44.703.497 |
| 3/7/2026 | 8,24 | 8,14 | -1,33% | 8,13 | 8,31 | 8,22 | 8,14 | 8,25 | 84 | 6.699.895 |
| 2/7/2026 | 8,24 | 8,25 | +1,48% | 8,18 | 8,29 | 8,21 | 8,22 | 8,25 | 43 | 3.075.085 |
| 1/7/2026 | 8,22 | 8,13 | -2,28% | 8,12 | 8,29 | 8,21 | 8,13 | 8,23 | 107 | 9.759.457 |
| 30/6/2026 | 8,34 | 8,32 | +0,48% | 8,21 | 8,38 | 8,26 | 8,23 | 8,32 | 148 | 25.466.324 |
| 29/6/2026 | 8,21 | 8,28 | +0,85% | 8,21 | 8,35 | 8,29 | 8,28 | 8,34 | 727 | 11.430.213 |
| 26/6/2026 | 8,33 | 8,21 | -1,32% | 8,19 | 8,33 | 8,23 | 8,21 | 8,28 | 841 | 19.371.760 |
| 25/6/2026 | 8,21 | 8,32 | 0,00% | 8,21 | 8,34 | 8,25 | 8,24 | 8,32 | 157 | 19.700.759 |
| 24/6/2026 | 8,31 | 8,32 | 0,00% | 7,90 | 8,32 | 8,23 | 8,21 | 8,36 | 550 | 50.077.657 |
| 23/6/2026 | 8,21 | 8,32 | 0,00% | 8,21 | 8,35 | 8,27 | 8,29 | 8,32 | 136 | 30.097.327 |
| 22/6/2026 | 8,31 | 8,32 | +0,24% | 8,22 | 8,36 | 8,24 | 8,23 | 8,33 | 580 | 41.362.801 |
| 19/6/2026 | 8,28 | 8,30 | +0,24% | 8,22 | 8,30 | 8,24 | 8,22 | 8,31 | 65 | 11.390.304 |
| 18/6/2026 | 8,30 | 8,28 | 0,00% | 8,23 | 8,30 | 8,24 | 8,24 | 8,28 | 100 | 21.481.141 |
| 17/6/2026 | 8,39 | 8,28 | -1,19% | 8,20 | 8,39 | 8,25 | 8,23 | 8,28 | 226 | 47.685.767 |
| 16/6/2026 | 8,45 | 8,38 | -0,71% | 8,33 | 8,45 | 8,37 | 8,31 | 8,38 | 99 | 21.283.238 |
| 15/6/2026 | 8,44 | 8,44 | +1,08% | 8,35 | 8,44 | 8,39 | 8,35 | 8,44 | 137 | 8.741.788 |
| 12/6/2026 | 8,26 | 8,35 | -0,36% | 8,26 | 8,44 | 8,35 | 8,35 | 8,41 | 231 | 18.132.585 |
| 11/6/2026 | 8,40 | 8,38 | +0,72% | 8,16 | 8,40 | 8,28 | 8,38 | 8,39 | 111 | 12.024.386 |
| 10/6/2026 | 8,33 | 8,32 | -0,95% | 8,25 | 8,33 | 8,27 | 8,32 | 8,43 | 114 | 49.744.275 |
| 9/6/2026 | 8,40 | 8,40 | +1,57% | 8,27 | 8,40 | 8,30 | 8,29 | 8,40 | 86 | 9.861.133 |
| 8/6/2026 | 8,45 | 8,27 | -1,19% | 8,27 | 8,45 | 8,32 | 8,27 | 8,41 | 65 | 10.068.462 |
| 5/6/2026 | 8,39 | 8,37 | -0,24% | 8,29 | 8,39 | 8,33 | 8,35 | 8,37 | 113 | 7.472.743 |
| 3/6/2026 | 8,50 | 8,39 | -0,36% | 8,16 | 8,50 | 8,32 | 8,27 | 8,39 | 450 | 46.217.924 |
| 2/6/2026 | 8,33 | 8,42 | +0,84% | 8,33 | 8,45 | 8,41 | 8,42 | 8,44 | 148 | 4.088.876 |
| 1/6/2026 | 8,30 | 8,35 | -1,42% | 8,30 | 8,41 | 8,36 | 8,35 | 8,41 | 76 | 7.516.632 |
| 29/5/2026 | 8,49 | 8,47 | +0,47% | 8,33 | 8,49 | 8,44 | 8,39 | 8,47 | 123 | 1.801.860 |
| 28/5/2026 | 8,41 | 8,43 | +0,24% | 8,35 | 8,46 | 8,39 | 8,40 | 8,43 | 119 | 443.864.931 |
| 27/5/2026 | 8,47 | 8,41 | +0,36% | 8,30 | 8,47 | 8,36 | 8,41 | 8,42 | 165 | 51.401.013 |
| 26/5/2026 | 8,51 | 8,38 | -0,59% | 8,30 | 8,51 | 8,39 | 8,38 | 8,45 | 1.261 | 29.142.620 |
| 25/5/2026 | 8,79 | 8,43 | -4,10% | 8,32 | 8,79 | 8,42 | 8,43 | 8,44 | 889 | 68.404.545 |
| 22/5/2026 | 8,38 | 8,79 | +5,52% | 8,31 | 8,95 | 8,40 | 8,57 | 8,79 | 187 | 30.634.299 |
| 21/5/2026 | 8,39 | 8,33 | +0,24% | 8,25 | 8,43 | 8,31 | 8,30 | 8,33 | 1.354 | 63.265.156 |
| 20/5/2026 | 8,45 | 8,31 | -2,00% | 8,29 | 8,45 | 8,34 | 8,30 | 8,38 | 148 | 12.879.240 |
| 19/5/2026 | 8,30 | 8,48 | +2,05% | 8,29 | 8,48 | 8,33 | 8,33 | 8,48 | 408 | 40.669.536 |
| 18/5/2026 | 8,37 | 8,31 | -2,24% | 8,29 | 8,55 | 8,34 | 8,31 | 8,38 | 534 | 14.926.709 |
| 15/5/2026 | 8,40 | 8,50 | +1,19% | 8,36 | 8,50 | 8,40 | 8,37 | 8,55 | 181 | 19.258.205 |
| 14/5/2026 | 8,33 | 8,40 | +0,12% | 8,24 | 8,40 | 8,34 | 8,31 | 8,40 | 430 | 81.851.483 |
| 13/5/2026 | 8,39 | 8,39 | 0,00% | 8,31 | 8,39 | 8,35 | 8,33 | 8,39 | 100 | 14.273.688 |
| 12/5/2026 | 8,31 | 8,39 | +1,57% | 8,26 | 8,39 | 8,32 | 8,32 | 8,39 | 131 | 38.813.228 |
| 11/5/2026 | 8,26 | 8,26 | -0,12% | 8,21 | 8,32 | 8,25 | 8,24 | 8,30 | 313 | 34.033.808 |
| 8/5/2026 | 8,37 | 8,27 | -0,24% | 8,22 | 8,38 | 8,30 | 8,27 | 8,32 | 575 | 47.331.523 |
| 7/5/2026 | 8,40 | 8,29 | -1,31% | 8,27 | 8,40 | 8,34 | 8,29 | 8,39 | 163 | 69.243.122 |
| 6/5/2026 | 8,45 | 8,40 | +0,36% | 8,34 | 8,45 | 8,38 | 8,36 | 8,40 | 151 | 21.623.128 |
| 5/5/2026 | 8,55 | 8,37 | -2,45% | 8,35 | 8,55 | 8,41 | 8,37 | 8,46 | 259 | 18.594.548 |
| 4/5/2026 | 8,31 | 8,58 | +2,88% | 8,24 | 8,60 | 8,34 | 8,35 | 8,58 | 820 | 80.361.726 |
| 30/4/2026 | 8,38 | 8,34 | -0,24% | 8,29 | 8,38 | 8,32 | 8,33 | 8,34 | 249 | 367.948.659 |
| 29/4/2026 | 8,38 | 8,36 | +0,12% | 8,30 | 8,38 | 8,32 | 8,33 | 8,36 | 194 | 19.572.189 |
| 28/4/2026 | 8,34 | 8,35 | +0,12% | 8,28 | 8,36 | 8,33 | 8,32 | 8,35 | 388 | 37.671.287 |
| 27/4/2026 | 8,44 | 8,34 | -0,36% | 8,28 | 8,44 | 8,32 | 8,33 | 8,34 | 1.266 | 65.279.904 |
| 24/4/2026 | 8,50 | 8,37 | -3,13% | 8,37 | 8,52 | 8,39 | 8,37 | 8,41 | 368 | 53.273.600 |
| 23/4/2026 | 8,43 | 8,64 | +2,73% | 8,32 | 8,64 | 8,42 | 8,38 | 8,64 | 341 | 34.827.051 |
| 22/4/2026 | 8,36 | 8,41 | +0,60% | 8,31 | 8,50 | 8,40 | 8,31 | 8,41 | 347 | 62.877.937 |
| 20/4/2026 | 8,30 | 8,36 | +0,72% | 8,30 | 8,37 | 8,33 | 8,33 | 8,36 | 82 | 3.323.317 |
| 17/4/2026 | 8,33 | 8,30 | -0,36% | 8,30 | 8,40 | 8,34 | 8,30 | 8,37 | 138 | 9.764.299 |
| 16/4/2026 | 8,28 | 8,33 | +0,60% | 8,28 | 8,38 | 8,31 | 8,32 | 8,33 | 726 | 13.063.085 |
| 15/4/2026 | 8,32 | 8,28 | +0,36% | 8,26 | 8,32 | 8,29 | 8,29 | 8,32 | 240 | 23.329.952 |
| 14/4/2026 | 8,28 | 8,25 | -0,24% | 8,25 | 8,30 | 8,28 | 8,25 | 8,31 | 221 | 9.642.928 |
| 13/4/2026 | 8,32 | 8,27 | -0,36% | 8,14 | 8,32 | 8,26 | 8,27 | 8,30 | 328 | 49.681.238 |
| 10/4/2026 | 8,29 | 8,30 | -1,07% | 8,25 | 8,35 | 8,27 | 8,30 | 8,32 | 298 | 9.927.870 |
| 9/4/2026 | 8,33 | 8,39 | +0,84% | 8,28 | 8,39 | 8,32 | 8,29 | 8,39 | 607 | 15.752.379 |
| 8/4/2026 | 8,34 | 8,32 | +0,60% | 8,25 | 8,36 | 8,29 | 8,26 | 8,32 | 933 | 19.440.335 |
| 7/4/2026 | 8,42 | 8,27 | -1,90% | 8,26 | 8,42 | 8,28 | 8,27 | 8,30 | 443 | 64.630.913 |
| 6/4/2026 | 8,31 | 8,43 | +1,44% | 8,24 | 8,43 | 8,29 | 8,28 | 8,31 | 682 | 33.570.391 |
| 2/4/2026 | 8,30 | 8,31 | +0,61% | 8,26 | 8,32 | 8,26 | 8,30 | 8,31 | 388 | 41.097.623 |
| 1/4/2026 | 8,32 | 8,26 | -1,31% | 8,16 | 8,32 | 8,25 | 8,26 | 8,30 | 390 | 30.381.897 |
| 31/3/2026 | 8,38 | 8,37 | +0,12% | 8,26 | 8,38 | 8,30 | 8,33 | 8,37 | 476 | 43.643.149 |
| 30/3/2026 | 8,32 | 8,36 | +0,48% | 8,26 | 8,36 | 8,29 | 8,28 | 8,36 | 310 | 39.145.561 |
| 27/3/2026 | 8,26 | 8,32 | +0,73% | 8,21 | 8,32 | 8,25 | 8,29 | 8,32 | 301 | 45.141.510 |
| 26/3/2026 | 8,18 | 8,26 | -0,36% | 8,18 | 8,31 | 8,27 | 8,23 | 8,26 | 1.869 | 75.024.622 |
| 25/3/2026 | 8,56 | 8,29 | -0,60% | 8,20 | 8,56 | 8,29 | 8,28 | 8,29 | 430 | 79.103.865 |
| 24/3/2026 | 8,29 | 8,34 | +1,34% | 8,23 | 8,38 | 8,33 | 8,26 | 8,34 | 448 | 31.550.619 |
| 23/3/2026 | 8,28 | 8,23 | -0,60% | 8,23 | 8,33 | 8,28 | 8,24 | 8,30 | 427 | 23.565.704 |
| 20/3/2026 | 8,26 | 8,28 | -0,12% | 8,26 | 8,29 | 8,27 | 8,27 | 8,28 | 559 | 8.523.277 |
| 19/3/2026 | 8,31 | 8,29 | -0,36% | 8,26 | 8,31 | 8,26 | 8,26 | 8,29 | 209 | 31.496.473 |
| 18/3/2026 | 8,32 | 8,32 | -0,12% | 8,14 | 8,32 | 8,25 | 8,27 | 8,32 | 1.144 | 70.846.349 |
| 17/3/2026 | 8,32 | 8,33 | -0,36% | 8,28 | 8,37 | 8,32 | 8,29 | 8,33 | 561 | 82.167.752 |
| 16/3/2026 | 8,38 | 8,36 | -0,12% | 8,31 | 8,38 | 8,34 | 8,32 | 8,36 | 317 | 26.406.808 |
| 13/3/2026 | 8,35 | 8,37 | +0,24% | 8,30 | 8,38 | 8,33 | 8,37 | 8,38 | 343 | 55.863.306 |
| 12/3/2026 | 8,49 | 8,35 | -0,83% | 8,32 | 8,49 | 8,36 | 8,32 | 8,35 | 225 | 26.442.663 |
| 11/3/2026 | 8,46 | 8,42 | -0,12% | 8,37 | 8,46 | 8,38 | 8,37 | 8,42 | 461 | 37.173.937 |
| 10/3/2026 | 8,49 | 8,43 | +0,12% | 8,37 | 8,49 | 8,40 | 8,38 | 8,43 | 238 | 46.674.871 |
| 9/3/2026 | 8,46 | 8,42 | 0,00% | 8,37 | 8,49 | 8,42 | 8,42 | 8,48 | 250 | 61.901.585 |
| 6/3/2026 | 8,50 | 8,42 | 0,00% | 8,42 | 8,50 | 8,43 | 8,42 | 8,46 | 410 | 29.820.127 |
| 5/3/2026 | 8,42 | 8,42 | -1,29% | 8,38 | 8,51 | 8,44 | 8,42 | 8,50 | 1.285 | 98.422.589 |
| 4/3/2026 | 8,42 | 8,53 | +0,24% | 8,42 | 8,56 | 8,49 | 8,51 | 8,53 | 302 | 243.476.358 |
| 3/3/2026 | 8,58 | 8,51 | +0,24% | 8,37 | 8,59 | 8,46 | 8,45 | 8,51 | 340 | 28.377.570 |
| 2/3/2026 | 8,70 | 8,49 | -1,39% | 8,37 | 8,70 | 8,52 | 8,49 | 8,58 | 148 | 20.885.413 |
| 27/2/2026 | 8,54 | 8,61 | +0,82% | 8,52 | 8,64 | 8,56 | 8,50 | 8,61 | 1.426 | 40.986.695 |
| 26/2/2026 | 8,54 | 8,54 | +1,07% | 8,44 | 8,64 | 8,55 | 8,54 | 8,60 | 2.489 | 65.106.899 |
| 25/2/2026 | 8,56 | 8,45 | 0,00% | 8,45 | 8,56 | 8,45 | 8,45 | 8,50 | 305 | 29.497.458 |
| 24/2/2026 | 8,42 | 8,45 | 0,00% | 8,40 | 8,56 | 8,45 | 8,45 | 8,48 | 537 | 76.722.280 |
| 23/2/2026 | 8,43 | 8,45 | -0,59% | 8,43 | 8,52 | 8,48 | 8,45 | 8,51 | 173 | 15.624.370 |
| 20/2/2026 | 8,55 | 8,50 | 0,00% | 8,42 | 8,57 | 8,48 | 8,43 | 8,47 | 264 | 50.947.979 |
| 19/2/2026 | 8,49 | 8,50 | -0,58% | 8,48 | 8,55 | 8,49 | 8,50 | 8,55 | 336 | 20.704.852 |
| 18/2/2026 | 8,55 | 8,55 | +0,94% | 8,47 | 8,55 | 8,49 | 8,49 | 8,55 | 240 | 6.947.450 |
| 13/2/2026 | 8,46 | 8,47 | -1,05% | 8,40 | 8,51 | 8,46 | 8,47 | 8,48 | 271 | 43.471.283 |
| 11/2/2026 | 8,53 | 8,56 | +0,59% | 8,52 | 8,60 | 8,54 | 8,56 | 8,57 | 161 | 12.476.970 |
| 10/2/2026 | 8,51 | 8,51 | 0,00% | 8,51 | 8,56 | 8,51 | 8,51 | 8,53 | 269 | 46.947.939 |
| 9/2/2026 | 8,60 | 8,51 | -0,12% | 8,51 | 8,60 | 8,53 | 8,51 | 8,57 | 89 | 3.215.274 |
| 6/2/2026 | 8,57 | 8,52 | +0,12% | 8,51 | 8,57 | 8,51 | 8,52 | 8,56 | 296 | 51.497.254 |
| 5/2/2026 | 8,56 | 8,51 | -0,58% | 8,50 | 8,63 | 8,55 | 8,51 | 8,57 | 247 | 77.376.246 |
| 4/2/2026 | 8,60 | 8,56 | -0,35% | 8,55 | 8,66 | 8,58 | 8,56 | 8,61 | 214 | 52.099.905 |
| 3/2/2026 | 8,77 | 8,59 | -2,16% | 8,48 | 8,77 | 8,56 | 8,59 | 8,60 | 839 | 109.278.986 |
| 2/2/2026 | 8,47 | 8,78 | +2,57% | 8,43 | 8,78 | 8,50 | 8,67 | 8,78 | 416 | 26.356.729 |
| 30/1/2026 | 8,50 | 8,56 | +0,71% | 8,50 | 8,56 | 8,52 | 8,53 | 8,56 | 239 | 28.370.705 |
| 29/1/2026 | 8,56 | 8,50 | -0,70% | 8,46 | 8,56 | 8,49 | 8,50 | 8,52 | 538 | 13.963.016 |
| 28/1/2026 | 8,49 | 8,56 | +0,71% | 8,38 | 8,56 | 8,48 | 8,50 | 8,56 | 361 | 31.871.066 |
| 27/1/2026 | 8,37 | 8,50 | +1,55% | 8,37 | 8,50 | 8,41 | 8,46 | 8,49 | 284 | 49.258.617 |
| 26/1/2026 | 8,36 | 8,37 | +0,36% | 8,36 | 8,41 | 8,37 | 8,37 | 8,40 | 178 | 10.105.053 |
| 23/1/2026 | 8,47 | 8,34 | -1,53% | 8,34 | 8,47 | 8,40 | 8,35 | 8,43 | 432 | 29.467.033 |
| 22/1/2026 | 8,45 | 8,47 | +0,24% | 8,45 | 8,48 | 8,45 | 8,45 | 8,47 | 179 | 26.215.781 |
| 21/1/2026 | 8,46 | 8,45 | -0,12% | 8,37 | 8,46 | 8,42 | 8,45 | 8,46 | 305 | 39.493.729 |