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.
JSRE11 - FII JS REAL - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 53,15 | 52,85 | -0,56% | 52,85 | 53,31 | 53,05 | 52,85 | 53,14 | 3.926 | 160.041.842 |
| 20/1/2025 | 52,85 | 53,15 | +0,47% | 52,79 | 53,30 | 53,04 | 53,04 | 53,15 | 1.992 | 111.870.906 |
| 17/1/2025 | 53,06 | 52,90 | -1,98% | 51,98 | 53,50 | 52,85 | 52,86 | 52,90 | 6.171 | 209.458.909 |
| 16/1/2025 | 55,47 | 53,97 | -2,70% | 53,83 | 55,62 | 54,52 | 53,97 | 54,65 | 3.993 | 367.838.937 |
| 15/1/2025 | 55,50 | 55,47 | -0,05% | 55,19 | 55,78 | 55,47 | 55,40 | 55,47 | 2.553 | 156.015.968 |
| 14/1/2025 | 55,84 | 55,50 | -0,61% | 55,41 | 56,14 | 55,68 | 55,50 | 55,63 | 2.328 | 128.587.198 |
| 13/1/2025 | 55,55 | 55,84 | +0,52% | 55,28 | 56,00 | 55,61 | 55,63 | 55,84 | 2.792 | 132.836.460 |
| 10/1/2025 | 55,95 | 55,55 | -0,02% | 55,20 | 55,97 | 55,58 | 55,24 | 55,55 | 2.693 | 138.703.480 |
| 9/1/2025 | 56,20 | 55,56 | -1,30% | 55,38 | 56,24 | 55,79 | 55,56 | 55,88 | 4.951 | 147.225.781 |
| 8/1/2025 | 56,72 | 56,29 | -0,76% | 55,92 | 56,89 | 56,23 | 55,96 | 56,29 | 2.931 | 119.153.965 |
| 7/1/2025 | 56,22 | 56,72 | +0,66% | 55,80 | 56,99 | 56,40 | 56,72 | 56,82 | 4.123 | 143.289.122 |
| 6/1/2025 | 56,30 | 56,35 | +0,04% | 56,12 | 56,74 | 56,33 | 56,32 | 56,35 | 4.175 | 115.376.785 |
| 3/1/2025 | 57,50 | 56,33 | -1,59% | 56,30 | 58,00 | 56,98 | 56,33 | 56,72 | 6.091 | 151.376.430 |
| 2/1/2025 | 56,10 | 57,24 | +0,37% | 56,00 | 57,24 | 56,63 | 57,10 | 57,24 | 2.872 | 144.831.054 |
| 30/12/2024 | 57,71 | 57,03 | -1,18% | 56,85 | 57,99 | 57,36 | 57,03 | 57,78 | 4.136 | 227.714.239 |
| 27/12/2024 | 57,97 | 57,71 | -0,45% | 57,23 | 58,47 | 57,74 | 57,52 | 57,71 | 5.542 | 184.537.273 |
| 26/12/2024 | 58,07 | 57,97 | -0,17% | 57,26 | 59,26 | 58,30 | 57,95 | 57,97 | 5.536 | 243.712.631 |
| 23/12/2024 | 56,60 | 58,07 | +2,74% | 56,60 | 58,48 | 57,92 | 57,86 | 58,07 | 9.936 | 285.152.268 |
| 20/12/2024 | 55,27 | 56,52 | +2,26% | 55,00 | 57,24 | 56,21 | 56,52 | 57,07 | 6.878 | 234.830.259 |
| 19/12/2024 | 55,84 | 55,27 | -1,02% | 54,90 | 56,00 | 55,42 | 55,27 | 55,58 | 8.722 | 205.535.067 |
| 18/12/2024 | 56,20 | 55,84 | -1,20% | 55,58 | 57,11 | 56,29 | 55,60 | 55,84 | 6.931 | 193.239.165 |
| 17/12/2024 | 57,56 | 56,52 | -2,47% | 56,52 | 57,97 | 57,38 | 56,52 | 57,90 | 3.406 | 185.377.874 |
| 16/12/2024 | 57,71 | 57,95 | +0,40% | 56,92 | 58,38 | 57,76 | 57,58 | 57,95 | 5.142 | 192.029.791 |
| 13/12/2024 | 56,19 | 57,72 | +2,72% | 55,50 | 58,31 | 56,93 | 57,72 | 58,10 | 9.481 | 284.035.146 |
| 12/12/2024 | 56,40 | 56,19 | -0,37% | 55,89 | 56,75 | 56,39 | 56,19 | 56,34 | 3.847 | 159.701.307 |
| 11/12/2024 | 55,21 | 56,40 | +1,08% | 54,53 | 56,84 | 56,06 | 56,40 | 56,75 | 5.540 | 280.204.770 |
| 10/12/2024 | 55,76 | 55,80 | +1,07% | 55,11 | 56,05 | 55,75 | 55,80 | 56,00 | 5.569 | 241.224.672 |
| 9/12/2024 | 56,04 | 55,21 | -1,50% | 55,11 | 56,88 | 56,04 | 55,21 | 55,30 | 5.102 | 268.975.644 |
| 6/12/2024 | 55,21 | 56,05 | +1,54% | 55,21 | 57,06 | 56,38 | 56,04 | 56,05 | 10.431 | 236.457.290 |
| 5/12/2024 | 56,10 | 55,20 | -2,04% | 55,20 | 56,35 | 55,74 | 55,20 | 55,69 | 4.856 | 260.449.424 |
| 4/12/2024 | 57,50 | 56,35 | -2,00% | 56,10 | 57,50 | 56,43 | 56,35 | 56,69 | 4.766 | 252.898.494 |
| 3/12/2024 | 57,80 | 57,50 | -0,52% | 57,50 | 58,14 | 57,76 | 57,50 | 57,69 | 6.600 | 157.990.493 |
| 2/12/2024 | 57,32 | 57,80 | -0,26% | 57,27 | 58,32 | 57,54 | 57,51 | 57,80 | 8.776 | 270.484.593 |
| 29/11/2024 | 58,63 | 57,95 | -0,97% | 57,61 | 59,26 | 58,01 | 57,85 | 57,95 | 8.703 | 341.326.382 |
| 28/11/2024 | 60,04 | 58,52 | -2,56% | 58,50 | 60,05 | 58,95 | 58,52 | 58,67 | 3.920 | 289.065.905 |
| 27/11/2024 | 60,50 | 60,06 | -0,40% | 59,99 | 60,50 | 60,15 | 60,06 | 60,10 | 11.322 | 283.201.329 |
| 26/11/2024 | 60,21 | 60,30 | +0,15% | 60,21 | 60,48 | 60,36 | 60,30 | 60,43 | 4.196 | 154.410.763 |
| 25/11/2024 | 60,50 | 60,21 | -0,48% | 60,21 | 60,50 | 60,39 | 60,21 | 60,22 | 3.629 | 252.265.297 |
| 22/11/2024 | 60,70 | 60,50 | -0,26% | 60,00 | 60,99 | 60,39 | 60,49 | 60,50 | 4.501 | 230.481.421 |
| 21/11/2024 | 60,05 | 60,66 | +1,02% | 60,05 | 61,00 | 60,44 | 60,63 | 60,95 | 5.905 | 204.917.611 |
| 19/11/2024 | 60,09 | 60,05 | -0,17% | 59,91 | 60,77 | 60,14 | 60,05 | 60,48 | 1.936 | 165.788.502 |
| 18/11/2024 | 59,98 | 60,15 | +0,25% | 59,50 | 60,49 | 60,11 | 60,15 | 60,38 | 4.958 | 281.477.694 |
| 14/11/2024 | 60,00 | 60,00 | 0,00% | 59,68 | 60,42 | 59,96 | 59,99 | 60,00 | 7.049 | 283.115.305 |
| 13/11/2024 | 60,00 | 60,00 | 0,00% | 59,90 | 60,66 | 60,05 | 59,90 | 60,00 | 2.759 | 226.628.106 |
| 12/11/2024 | 60,00 | 60,00 | +0,05% | 59,99 | 60,82 | 60,22 | 60,00 | 60,20 | 2.030 | 150.197.527 |
| 11/11/2024 | 60,56 | 59,97 | -0,89% | 59,96 | 60,98 | 60,22 | 59,97 | 59,98 | 3.541 | 270.956.407 |
| 8/11/2024 | 60,19 | 60,51 | +0,53% | 59,82 | 60,88 | 60,21 | 60,51 | 60,65 | 4.563 | 289.691.013 |
| 7/11/2024 | 60,14 | 60,19 | +0,08% | 59,52 | 60,96 | 59,99 | 60,19 | 60,40 | 3.320 | 282.957.880 |
| 6/11/2024 | 60,20 | 60,14 | -1,38% | 60,08 | 61,21 | 60,57 | 60,14 | 60,39 | 3.132 | 176.066.527 |
| 5/11/2024 | 60,85 | 60,98 | -0,03% | 60,55 | 61,73 | 61,10 | 60,98 | 61,10 | 2.300 | 143.803.663 |
| 4/11/2024 | 61,90 | 61,00 | -1,45% | 60,70 | 62,39 | 61,44 | 60,90 | 61,00 | 7.888 | 313.570.031 |
| 1/11/2024 | 62,49 | 61,90 | -0,34% | 61,41 | 62,72 | 61,80 | 61,90 | 62,04 | 18.019 | 265.548.256 |
| 31/10/2024 | 62,28 | 62,11 | -0,50% | 61,91 | 62,69 | 62,29 | 62,11 | 62,50 | 3.452 | 208.067.025 |
| 30/10/2024 | 61,80 | 62,42 | -0,53% | 61,74 | 63,12 | 62,22 | 62,11 | 62,42 | 6.896 | 236.148.276 |
| 29/10/2024 | 61,77 | 62,75 | +1,87% | 61,43 | 62,92 | 62,18 | 62,52 | 62,75 | 5.221 | 152.046.372 |
| 28/10/2024 | 60,56 | 61,60 | +1,82% | 60,31 | 62,00 | 61,17 | 61,60 | 61,81 | 8.830 | 222.049.824 |
| 25/10/2024 | 60,69 | 60,50 | -0,59% | 60,04 | 60,73 | 60,41 | 60,50 | 60,65 | 4.622 | 146.652.588 |
| 24/10/2024 | 60,90 | 60,86 | +0,20% | 59,50 | 61,28 | 60,24 | 60,17 | 60,87 | 2.389 | 227.441.144 |
| 23/10/2024 | 61,41 | 60,74 | -1,09% | 60,00 | 62,10 | 60,74 | 60,08 | 60,74 | 2.976 | 190.177.136 |
| 22/10/2024 | 61,64 | 61,41 | -0,37% | 60,95 | 62,04 | 61,52 | 61,41 | 62,03 | 3.946 | 154.864.984 |
| 21/10/2024 | 62,98 | 61,64 | -2,13% | 61,01 | 62,98 | 62,10 | 61,64 | 61,80 | 4.726 | 237.970.697 |
| 18/10/2024 | 62,80 | 62,98 | +0,29% | 62,40 | 63,39 | 62,86 | 62,51 | 62,98 | 5.853 | 280.250.686 |
| 17/10/2024 | 62,00 | 62,80 | +1,29% | 61,55 | 63,16 | 62,69 | 62,75 | 62,97 | 3.469 | 229.248.119 |
| 16/10/2024 | 61,03 | 62,00 | +1,09% | 61,03 | 62,40 | 61,83 | 62,01 | 62,29 | 3.680 | 145.754.527 |
| 15/10/2024 | 61,50 | 61,33 | -0,58% | 60,61 | 61,80 | 61,51 | 61,32 | 61,33 | 4.615 | 170.859.031 |
| 14/10/2024 | 60,21 | 61,69 | +2,87% | 59,89 | 61,80 | 60,91 | 61,69 | 61,70 | 5.371 | 324.028.151 |
| 11/10/2024 | 59,95 | 59,97 | +0,08% | 59,43 | 61,46 | 60,12 | 59,95 | 59,97 | 6.354 | 376.713.734 |
| 10/10/2024 | 61,20 | 59,92 | -3,25% | 58,90 | 61,79 | 60,22 | 59,92 | 60,10 | 6.921 | 537.060.145 |
| 9/10/2024 | 61,81 | 61,93 | +0,21% | 61,37 | 62,25 | 61,72 | 61,80 | 61,93 | 3.927 | 200.156.807 |
| 8/10/2024 | 61,93 | 61,80 | -0,19% | 61,70 | 62,50 | 61,99 | 61,80 | 62,00 | 3.090 | 119.674.550 |
| 7/10/2024 | 62,75 | 61,92 | -1,51% | 61,63 | 63,01 | 62,46 | 61,92 | 62,24 | 3.172 | 167.224.678 |
| 4/10/2024 | 62,02 | 62,87 | +1,37% | 61,57 | 62,90 | 62,20 | 62,21 | 62,87 | 8.737 | 184.593.072 |
| 3/10/2024 | 61,79 | 62,02 | +0,37% | 61,10 | 62,14 | 61,60 | 62,00 | 62,02 | 4.411 | 125.572.709 |
| 2/10/2024 | 61,35 | 61,79 | +0,28% | 61,35 | 62,00 | 61,72 | 61,78 | 61,98 | 6.557 | 186.898.834 |
| 1/10/2024 | 62,29 | 61,62 | -1,80% | 61,31 | 62,60 | 61,85 | 61,62 | 62,00 | 8.026 | 180.280.357 |
| 30/9/2024 | 63,18 | 62,75 | +0,50% | 62,42 | 63,18 | 62,71 | 62,57 | 62,75 | 1.768 | 150.668.930 |
| 26/9/2024 | 62,47 | 62,44 | +0,31% | 61,71 | 62,72 | 62,06 | 62,15 | 62,44 | 6.510 | 228.261.829 |
| 25/9/2024 | 62,32 | 62,25 | 0,00% | 61,96 | 62,95 | 62,16 | 62,20 | 62,25 | 3.284 | 150.178.223 |
| 24/9/2024 | 62,87 | 62,25 | -0,92% | 62,00 | 63,11 | 62,35 | 62,24 | 62,25 | 6.186 | 232.796.031 |
| 23/9/2024 | 62,50 | 62,83 | +0,16% | 62,32 | 63,10 | 62,77 | 62,83 | 62,99 | 5.588 | 180.075.479 |
| 20/9/2024 | 62,80 | 62,73 | -0,71% | 62,32 | 63,37 | 62,89 | 62,73 | 63,00 | 5.407 | 167.796.701 |
| 19/9/2024 | 62,71 | 63,18 | +0,38% | 62,15 | 63,46 | 62,47 | 63,00 | 63,18 | 7.519 | 159.113.109 |
| 18/9/2024 | 62,11 | 62,94 | +1,61% | 62,11 | 62,99 | 62,78 | 62,89 | 62,94 | 6.312 | 174.458.024 |
| 17/9/2024 | 62,55 | 61,94 | -0,90% | 61,82 | 62,87 | 62,14 | 61,94 | 62,12 | 4.369 | 150.923.564 |
| 16/9/2024 | 62,93 | 62,50 | -0,89% | 62,33 | 63,06 | 62,69 | 62,43 | 62,50 | 3.716 | 179.728.693 |
| 13/9/2024 | 63,29 | 63,06 | -0,14% | 62,90 | 65,03 | 64,15 | 63,06 | 63,10 | 11.644 | 446.303.854 |
| 12/9/2024 | 62,93 | 63,15 | +0,21% | 62,93 | 63,38 | 63,12 | 63,14 | 63,15 | 3.803 | 137.944.318 |
| 11/9/2024 | 63,29 | 63,02 | -0,08% | 62,92 | 63,60 | 63,17 | 63,02 | 63,05 | 3.741 | 156.740.579 |
| 10/9/2024 | 63,31 | 63,07 | -0,14% | 63,03 | 63,95 | 63,30 | 63,07 | 63,29 | 4.862 | 178.591.155 |
| 9/9/2024 | 63,14 | 63,16 | +0,03% | 63,08 | 64,01 | 63,41 | 63,15 | 63,16 | 5.740 | 208.407.051 |
| 6/9/2024 | 63,55 | 63,14 | -0,41% | 63,07 | 63,85 | 63,40 | 63,14 | 63,57 | 6.802 | 171.028.568 |
| 5/9/2024 | 63,58 | 63,40 | -0,30% | 63,30 | 63,66 | 63,42 | 63,42 | 63,44 | 4.921 | 117.944.675 |
| 4/9/2024 | 63,83 | 63,59 | -0,17% | 63,35 | 63,84 | 63,59 | 63,51 | 63,59 | 3.750 | 125.902.024 |
| 3/9/2024 | 63,99 | 63,70 | -0,47% | 63,50 | 64,42 | 63,83 | 63,70 | 63,85 | 6.534 | 158.027.051 |
| 2/9/2024 | 64,10 | 64,00 | -0,16% | 63,52 | 64,44 | 63,79 | 63,72 | 64,00 | 6.319 | 146.457.307 |
| 30/8/2024 | 64,41 | 64,10 | -0,51% | 64,05 | 64,79 | 64,34 | 64,10 | 64,18 | 12.499 | 224.786.951 |
| 29/8/2024 | 64,37 | 64,43 | +0,20% | 64,00 | 64,79 | 64,32 | 64,16 | 64,43 | 4.874 | 171.842.926 |
| 28/8/2024 | 65,00 | 64,30 | -1,06% | 64,30 | 65,05 | 64,61 | 64,30 | 64,42 | 1.831 | 187.529.370 |
| 27/8/2024 | 64,99 | 64,99 | -0,51% | 64,81 | 65,49 | 65,14 | 64,86 | 64,99 | 4.539 | 163.173.270 |
| 26/8/2024 | 65,24 | 65,32 | -0,08% | 64,81 | 65,49 | 65,22 | 65,31 | 65,39 | 5.368 | 153.673.349 |
| 23/8/2024 | 65,13 | 65,37 | +0,57% | 64,99 | 65,79 | 65,46 | 65,36 | 65,37 | 5.546 | 183.988.473 |
| 22/8/2024 | 64,93 | 65,00 | +0,11% | 64,64 | 65,25 | 64,83 | 64,87 | 65,00 | 4.769 | 133.015.269 |
| 21/8/2024 | 64,99 | 64,93 | +0,28% | 64,52 | 65,34 | 64,97 | 64,90 | 64,93 | 4.677 | 191.906.417 |
| 20/8/2024 | 65,15 | 64,75 | -0,51% | 64,66 | 65,50 | 65,15 | 64,75 | 64,76 | 4.247 | 198.840.039 |
| 19/8/2024 | 65,10 | 65,08 | -0,76% | 64,85 | 65,99 | 65,33 | 65,08 | 65,38 | 6.327 | 241.416.152 |
| 16/8/2024 | 65,42 | 65,58 | +0,24% | 64,74 | 65,99 | 65,36 | 65,40 | 65,58 | 6.781 | 215.109.166 |
| 15/8/2024 | 64,26 | 65,42 | +2,30% | 63,60 | 65,43 | 64,29 | 65,37 | 65,42 | 3.442 | 294.728.890 |
| 14/8/2024 | 64,89 | 63,95 | -1,46% | 63,65 | 65,05 | 64,04 | 63,95 | 64,18 | 5.980 | 336.029.163 |
| 13/8/2024 | 65,16 | 64,90 | -0,40% | 64,42 | 65,50 | 64,72 | 64,57 | 64,90 | 2.786 | 145.227.179 |
| 12/8/2024 | 64,76 | 65,16 | +0,60% | 64,33 | 65,44 | 64,77 | 65,08 | 65,16 | 4.268 | 153.071.328 |
| 9/8/2024 | 65,49 | 64,77 | -0,66% | 64,11 | 65,50 | 64,71 | 64,76 | 64,77 | 8.211 | 170.024.176 |
| 8/8/2024 | 64,88 | 65,20 | +0,77% | 64,37 | 66,54 | 65,47 | 65,19 | 65,50 | 4.648 | 183.117.663 |
| 7/8/2024 | 64,39 | 64,70 | -0,61% | 64,30 | 65,00 | 64,58 | 64,68 | 64,75 | 3.217 | 119.657.016 |
| 6/8/2024 | 65,33 | 65,10 | +0,28% | 64,50 | 65,67 | 64,84 | 65,08 | 65,10 | 4.104 | 160.874.095 |
| 5/8/2024 | 65,96 | 64,92 | -1,58% | 64,81 | 65,96 | 65,15 | 64,92 | 65,05 | 3.194 | 161.108.898 |
| 2/8/2024 | 65,60 | 65,96 | +0,55% | 65,38 | 66,73 | 65,91 | 65,96 | 65,97 | 5.440 | 166.738.732 |
| 1/8/2024 | 65,00 | 65,60 | -0,14% | 64,77 | 65,92 | 65,33 | 65,51 | 65,60 | 188 | 202.013.577 |
| 31/7/2024 | 66,99 | 65,69 | -2,49% | 65,12 | 68,12 | 66,03 | 65,59 | 65,69 | 7.955 | 491.011.236 |
| 30/7/2024 | 68,49 | 67,37 | -1,65% | 66,65 | 68,50 | 67,17 | 67,23 | 67,37 | 9.650 | 307.939.079 |
| 29/7/2024 | 68,29 | 68,50 | +0,74% | 68,00 | 69,80 | 69,44 | 68,50 | 68,55 | 4.152 | 465.168.599 |
| 26/7/2024 | 67,67 | 68,00 | +0,50% | 67,32 | 68,95 | 68,31 | 68,00 | 68,06 | 5.361 | 136.655.990 |
| 25/7/2024 | 67,47 | 67,66 | +0,28% | 67,09 | 67,75 | 67,55 | 67,66 | 67,67 | 1.899 | 109.579.418 |
| 24/7/2024 | 67,50 | 67,47 | -0,10% | 66,40 | 67,60 | 67,36 | 67,15 | 67,47 | 3.161 | 141.744.536 |
| 23/7/2024 | 67,30 | 67,54 | +0,21% | 66,49 | 67,94 | 67,23 | 67,53 | 67,54 | 3.329 | 176.156.667 |
| 22/7/2024 | 66,56 | 67,40 | 0,00% | 66,56 | 67,61 | 67,38 | 67,30 | 67,40 | 3.573 | 159.577.942 |