O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
Maiores Volumes

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 Todos

Tempo 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
17/4/2025 60,09 61,26 +2,17% 59,50 61,27 60,48 61,03 61,26 3.587 213.847.169
16/4/2025 59,53 59,96 +0,72% 59,31 60,96 60,10 59,96 60,18 2.649 138.382.238
15/4/2025 59,94 59,53 -1,05% 59,44 60,05 59,71 59,53 59,81 3.593 151.544.766
14/4/2025 59,83 60,16 +0,59% 59,27 60,70 59,56 59,39 60,16 5.071 249.350.077
11/4/2025 59,40 59,81 +0,67% 59,05 61,00 59,57 59,81 61,00 4.554 179.450.325
10/4/2025 59,50 59,41 +0,35% 58,70 60,48 59,07 59,02 59,41 2.889 100.735.325
9/4/2025 59,76 59,20 -0,94% 58,55 60,69 59,11 59,20 60,88 3.295 165.354.883
8/4/2025 59,50 59,76 +0,44% 59,42 60,80 60,13 59,76 59,84 4.862 198.301.392
7/4/2025 59,00 59,50 +0,71% 58,62 60,17 59,16 59,50 59,75 5.814 338.498.213
4/4/2025 60,17 59,08 -0,89% 58,43 60,17 58,91 59,07 59,08 3.031 108.748.796
3/4/2025 58,89 59,61 +1,22% 58,89 60,40 59,66 59,61 59,86 4.156 150.555.333
2/4/2025 58,74 58,89 +0,93% 58,35 59,37 58,77 58,89 59,10 4.193 92.742.361
1/4/2025 59,42 58,35 -2,59% 57,59 59,57 58,67 58,35 58,59 5.770 150.115.598
31/3/2025 59,55 59,90 +0,59% 59,20 60,20 59,78 59,85 59,90 4.088 183.767.924
28/3/2025 58,22 59,55 +1,69% 58,03 59,85 59,20 59,27 59,55 3.457 116.790.339
27/3/2025 58,56 58,56 0,00% 57,99 58,85 58,35 58,49 58,56 5.294 122.723.012
26/3/2025 59,08 58,56 -1,15% 58,55 59,42 58,81 58,56 59,11 3.711 103.442.135
25/3/2025 58,99 59,24 +0,59% 58,99 59,50 59,15 59,18 59,24 2.167 88.010.336
24/3/2025 58,70 58,89 -0,61% 58,70 59,25 58,99 58,89 59,14 2.249 87.918.357
21/3/2025 58,40 59,25 +1,46% 58,32 59,50 58,82 59,19 59,25 2.990 124.302.949
20/3/2025 58,44 58,40 +0,83% 58,10 58,70 58,31 58,37 58,40 2.124 97.118.293
19/3/2025 57,57 57,92 +0,61% 57,31 58,05 57,78 57,92 58,00 2.732 113.144.807
18/3/2025 57,01 57,57 +0,86% 57,00 57,80 57,35 57,57 57,80 2.743 98.837.729
17/3/2025 57,60 57,08 -0,57% 57,07 57,68 57,31 57,08 57,22 1.559 85.130.762
14/3/2025 57,31 57,41 +0,17% 56,60 57,60 57,16 57,05 57,41 3.210 143.276.272
13/3/2025 57,69 57,31 -0,71% 56,66 57,69 57,17 57,31 57,32 1.408 121.046.990
12/3/2025 56,15 57,72 +2,67% 55,92 57,72 56,67 56,99 57,72 1.548 94.758.410
11/3/2025 55,79 56,22 +0,77% 55,74 56,57 56,26 56,22 56,23 3.435 99.250.765
10/3/2025 57,38 55,79 -2,77% 55,55 57,80 56,24 55,79 56,56 6.200 256.936.247
7/3/2025 57,30 57,38 +0,14% 56,76 57,70 57,28 57,38 57,54 6.193 99.193.020
6/3/2025 55,23 57,30 +3,88% 55,20 57,52 56,30 56,57 57,30 6.829 168.398.193
5/3/2025 56,21 55,16 -2,65% 55,00 56,50 55,68 55,16 55,62 2.978 85.644.273
28/2/2025 55,98 56,66 +1,21% 55,98 57,10 56,70 56,68 56,80 4.768 93.600.380
27/2/2025 56,40 55,98 +0,14% 55,98 56,75 56,54 56,00 56,15 5.953 110.782.840
26/2/2025 57,10 55,90 -2,10% 55,90 58,24 56,65 55,90 56,09 4.411 108.834.016
25/2/2025 58,36 57,10 -2,16% 57,10 59,13 58,28 57,10 57,27 4.325 122.706.661
24/2/2025 56,68 58,36 +2,93% 56,68 59,00 57,51 58,35 58,99 1.887 142.231.678
21/2/2025 54,16 56,70 +4,69% 54,16 56,70 55,42 55,80 56,70 5.553 162.955.694
20/2/2025 54,22 54,16 -0,11% 53,51 54,26 53,99 54,03 54,16 3.395 104.899.162
19/2/2025 54,10 54,22 +1,21% 53,67 54,30 54,09 54,04 54,22 2.106 101.542.538
18/2/2025 53,21 53,57 +1,52% 53,21 54,33 53,88 53,45 53,57 3.877 159.384.180
17/2/2025 51,80 52,77 +1,87% 51,80 53,62 52,95 52,78 53,07 4.212 155.759.632
14/2/2025 51,23 51,80 +1,11% 51,23 51,85 51,56 51,53 51,80 3.667 136.603.202
13/2/2025 51,58 51,23 -0,72% 51,21 51,60 51,45 51,23 51,35 1.538 85.101.955
12/2/2025 51,41 51,60 +0,88% 51,22 51,78 51,57 51,51 51,60 2.221 114.616.721
11/2/2025 52,00 51,15 -1,52% 51,15 52,55 51,88 51,15 51,40 2.676 129.762.966
10/2/2025 52,41 51,94 +0,54% 51,52 52,41 52,03 51,63 51,94 5.975 151.026.198
7/2/2025 51,48 51,66 +0,74% 51,02 52,63 51,62 51,66 51,67 10.167 378.618.491
6/2/2025 51,24 51,28 -0,52% 50,85 51,72 51,13 51,01 51,28 3.668 181.380.412
5/2/2025 51,40 51,55 -0,73% 50,80 51,92 51,12 51,23 51,55 6.139 211.121.419
4/2/2025 51,93 51,93 0,00% 50,80 52,38 51,32 51,93 51,95 6.796 243.732.020
3/2/2025 52,28 51,93 -3,37% 51,75 53,71 52,43 51,93 52,30 4.921 261.885.043
31/1/2025 53,13 53,74 +1,15% 52,82 54,10 53,52 53,55 53,74 3.475 132.943.036
30/1/2025 52,46 53,13 +1,30% 52,39 53,25 52,75 52,99 53,13 2.936 113.108.886
29/1/2025 52,60 52,45 -0,29% 52,00 52,97 52,34 52,45 52,58 2.453 114.578.592
28/1/2025 53,18 52,60 -0,72% 52,60 53,25 52,95 52,60 53,03 4.765 167.727.829
27/1/2025 53,33 52,98 -0,66% 52,92 53,57 53,10 52,98 53,15 8.602 176.242.627
24/1/2025 53,03 53,33 +0,57% 52,95 53,33 53,09 53,12 53,33 3.115 111.403.258
23/1/2025 53,04 53,03 -0,02% 52,85 53,69 53,06 53,03 53,28 2.643 109.471.251
22/1/2025 52,85 53,04 +0,36% 52,85 53,20 53,04 53,04 53,15 3.277 112.190.993
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

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.