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.
JSRE11 - FII JS REAL - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 62,00 | 62,00 | 0,00% | 61,82 | 62,50 | 62,08 | 61,94 | 62,00 | 3.552 | 140.909.864 |
| 5/9/2025 | 62,00 | 62,00 | +0,19% | 61,64 | 62,28 | 61,89 | 61,99 | 62,00 | 3.690 | 105.436.180 |
| 4/9/2025 | 62,20 | 61,88 | -0,13% | 61,85 | 63,01 | 62,50 | 61,88 | 62,04 | 4.302 | 189.339.321 |
| 3/9/2025 | 61,50 | 61,96 | +0,67% | 61,41 | 62,20 | 61,97 | 61,91 | 61,96 | 2.580 | 121.657.387 |
| 2/9/2025 | 61,80 | 61,55 | -0,40% | 61,23 | 62,18 | 61,60 | 61,54 | 61,55 | 4.090 | 180.381.009 |
| 1/9/2025 | 61,89 | 61,80 | -0,96% | 61,26 | 62,09 | 61,58 | 61,75 | 61,87 | 4.089 | 183.208.994 |
| 29/8/2025 | 62,57 | 62,40 | -0,27% | 61,87 | 62,60 | 62,17 | 62,26 | 62,42 | 4.104 | 238.907.401 |
| 28/8/2025 | 62,89 | 62,57 | +0,05% | 62,05 | 62,89 | 62,34 | 62,45 | 62,57 | 3.267 | 115.794.660 |
| 27/8/2025 | 62,69 | 62,54 | -0,06% | 62,05 | 62,69 | 62,31 | 62,22 | 62,54 | 2.715 | 108.688.528 |
| 26/8/2025 | 62,31 | 62,58 | +0,03% | 62,31 | 63,00 | 62,76 | 62,40 | 62,58 | 4.390 | 144.677.339 |
| 25/8/2025 | 63,00 | 62,56 | -0,27% | 62,25 | 63,00 | 62,52 | 62,56 | 62,63 | 2.566 | 121.902.483 |
| 22/8/2025 | 62,79 | 62,73 | -0,10% | 61,99 | 62,80 | 62,28 | 62,30 | 62,73 | 2.946 | 169.015.906 |
| 21/8/2025 | 62,74 | 62,79 | +0,46% | 62,25 | 63,10 | 62,71 | 62,67 | 62,80 | 3.613 | 121.772.001 |
| 20/8/2025 | 62,14 | 62,50 | -0,40% | 61,90 | 62,74 | 62,49 | 62,48 | 62,69 | 5.152 | 484.691.946 |
| 19/8/2025 | 62,76 | 62,75 | -0,08% | 62,00 | 63,19 | 62,51 | 62,75 | 62,80 | 3.109 | 330.414.248 |
| 18/8/2025 | 63,20 | 62,80 | -0,63% | 62,41 | 63,22 | 62,60 | 62,77 | 63,13 | 5.300 | 212.316.926 |
| 15/8/2025 | 62,60 | 63,20 | +0,33% | 62,56 | 63,48 | 63,05 | 63,07 | 63,20 | 4.950 | 177.297.634 |
| 14/8/2025 | 62,48 | 62,99 | +0,59% | 62,48 | 63,00 | 62,90 | 62,99 | 63,00 | 3.629 | 78.743.303 |
| 13/8/2025 | 62,99 | 62,62 | -0,59% | 62,47 | 63,50 | 62,91 | 62,62 | 62,66 | 3.920 | 128.256.330 |
| 12/8/2025 | 62,59 | 62,99 | +0,38% | 62,47 | 63,08 | 62,82 | 62,86 | 62,99 | 5.197 | 138.110.789 |
| 11/8/2025 | 62,70 | 62,75 | +0,18% | 62,35 | 62,98 | 62,63 | 62,75 | 62,76 | 7.305 | 140.174.233 |
| 8/8/2025 | 62,77 | 62,64 | -0,21% | 62,10 | 63,00 | 62,49 | 62,41 | 62,64 | 5.125 | 123.993.442 |
| 7/8/2025 | 61,40 | 62,77 | +2,23% | 61,40 | 62,77 | 62,30 | 62,51 | 62,77 | 6.515 | 271.101.585 |
| 6/8/2025 | 62,65 | 61,40 | -1,89% | 61,00 | 63,12 | 61,99 | 61,40 | 61,66 | 6.092 | 178.378.284 |
| 5/8/2025 | 63,20 | 62,58 | -1,12% | 62,56 | 63,30 | 63,00 | 62,58 | 63,05 | 5.369 | 206.217.980 |
| 4/8/2025 | 63,31 | 63,29 | -0,14% | 62,57 | 63,33 | 62,92 | 63,20 | 63,29 | 4.842 | 124.883.135 |
| 1/8/2025 | 63,28 | 63,38 | -1,14% | 62,00 | 63,73 | 62,61 | 63,10 | 63,34 | 11.479 | 196.719.916 |
| 31/7/2025 | 62,80 | 64,11 | +1,60% | 62,80 | 64,11 | 63,34 | 64,00 | 64,11 | 2.561 | 130.393.260 |
| 30/7/2025 | 62,80 | 63,10 | -0,79% | 62,77 | 63,55 | 63,05 | 63,08 | 63,10 | 4.880 | 133.654.271 |
| 29/7/2025 | 63,71 | 63,60 | -0,17% | 62,58 | 63,98 | 63,06 | 63,42 | 63,60 | 4.791 | 136.862.680 |
| 28/7/2025 | 64,00 | 63,71 | -0,45% | 63,67 | 64,30 | 63,97 | 63,71 | 63,84 | 3.807 | 134.252.020 |
| 25/7/2025 | 64,20 | 64,00 | 0,00% | 63,28 | 64,30 | 63,81 | 63,72 | 64,00 | 4.099 | 148.492.201 |
| 24/7/2025 | 64,00 | 64,00 | -0,61% | 63,00 | 64,38 | 63,45 | 63,39 | 64,00 | 1.559 | 70.332.206 |
| 23/7/2025 | 64,33 | 64,39 | +0,34% | 63,83 | 64,52 | 64,14 | 64,36 | 64,39 | 2.961 | 92.355.780 |
| 22/7/2025 | 64,50 | 64,17 | -0,51% | 64,02 | 65,00 | 64,47 | 64,17 | 64,34 | 4.449 | 114.054.731 |
| 21/7/2025 | 65,55 | 64,50 | -1,69% | 64,50 | 65,60 | 64,93 | 64,50 | 64,65 | 2.482 | 77.605.815 |
| 18/7/2025 | 65,31 | 65,61 | -0,55% | 65,31 | 66,30 | 65,80 | 65,59 | 65,61 | 3.614 | 114.415.187 |
| 17/7/2025 | 65,00 | 65,97 | +0,81% | 65,00 | 66,09 | 65,74 | 65,80 | 65,97 | 2.741 | 98.156.659 |
| 16/7/2025 | 65,50 | 65,44 | +0,05% | 64,56 | 65,83 | 65,24 | 65,44 | 65,45 | 2.726 | 143.387.478 |
| 15/7/2025 | 65,63 | 65,41 | -0,34% | 64,94 | 66,15 | 65,58 | 65,41 | 65,63 | 2.904 | 156.537.197 |
| 14/7/2025 | 65,25 | 65,63 | +0,58% | 65,00 | 65,80 | 65,47 | 65,55 | 65,63 | 2.519 | 139.266.387 |
| 11/7/2025 | 64,79 | 65,25 | +1,01% | 64,45 | 65,44 | 64,76 | 65,25 | 65,26 | 3.281 | 153.824.056 |
| 10/7/2025 | 64,03 | 64,60 | -0,08% | 64,00 | 64,90 | 64,49 | 64,60 | 64,73 | 4.257 | 101.529.712 |
| 9/7/2025 | 64,94 | 64,65 | -0,45% | 64,10 | 65,00 | 64,52 | 64,47 | 64,93 | 4.327 | 133.290.855 |
| 8/7/2025 | 65,31 | 64,94 | -0,37% | 64,78 | 65,60 | 65,32 | 64,94 | 65,04 | 5.859 | 134.941.132 |
| 7/7/2025 | 66,34 | 65,18 | -1,09% | 65,00 | 66,40 | 65,34 | 65,18 | 65,48 | 3.318 | 152.336.049 |
| 4/7/2025 | 63,98 | 65,90 | +3,02% | 63,97 | 66,75 | 65,40 | 65,79 | 65,90 | 6.401 | 398.224.659 |
| 3/7/2025 | 63,42 | 63,97 | +1,77% | 63,41 | 63,98 | 63,74 | 63,71 | 63,97 | 5.415 | 131.938.743 |
| 2/7/2025 | 63,33 | 62,86 | -0,22% | 62,03 | 63,55 | 62,62 | 62,86 | 62,92 | 9.319 | 254.655.211 |
| 1/7/2025 | 65,38 | 63,00 | -5,25% | 63,00 | 65,38 | 63,74 | 62,99 | 63,51 | 4.407 | 340.686.819 |
| 30/6/2025 | 63,75 | 66,49 | +3,45% | 63,75 | 66,49 | 64,79 | 65,56 | 66,49 | 2.749 | 117.198.333 |
| 27/6/2025 | 64,17 | 64,27 | +0,16% | 63,05 | 65,00 | 63,73 | 64,27 | 64,99 | 6.746 | 341.913.405 |
| 26/6/2025 | 63,10 | 64,17 | +1,53% | 63,10 | 64,20 | 63,67 | 63,90 | 64,17 | 2.538 | 77.397.808 |
| 25/6/2025 | 63,05 | 63,20 | +0,24% | 63,01 | 64,00 | 63,36 | 63,20 | 63,51 | 2.378 | 196.646.366 |
| 24/6/2025 | 63,00 | 63,05 | +0,56% | 62,74 | 63,28 | 63,03 | 63,04 | 63,05 | 2.194 | 87.022.784 |
| 23/6/2025 | 63,48 | 62,70 | -1,26% | 62,57 | 63,48 | 62,92 | 62,70 | 62,97 | 3.527 | 208.125.256 |
| 20/6/2025 | 62,99 | 63,50 | +0,17% | 62,52 | 63,50 | 63,01 | 63,40 | 63,50 | 3.053 | 125.054.211 |
| 18/6/2025 | 62,38 | 63,39 | +1,62% | 62,20 | 63,39 | 62,90 | 63,10 | 63,39 | 1.326 | 67.450.094 |
| 17/6/2025 | 62,00 | 62,38 | +0,84% | 61,95 | 62,39 | 62,27 | 62,38 | 62,39 | 2.611 | 147.791.657 |
| 16/6/2025 | 62,77 | 61,86 | -1,06% | 61,80 | 63,00 | 62,28 | 61,86 | 61,95 | 3.962 | 256.726.864 |
| 13/6/2025 | 62,01 | 62,52 | +0,32% | 61,76 | 62,58 | 62,22 | 62,36 | 62,52 | 4.532 | 162.077.267 |
| 12/6/2025 | 62,05 | 62,32 | +0,03% | 61,75 | 62,80 | 62,22 | 62,32 | 62,73 | 4.567 | 115.183.220 |
| 11/6/2025 | 62,20 | 62,30 | +0,16% | 61,72 | 62,58 | 62,13 | 62,22 | 62,30 | 2.356 | 80.958.913 |
| 10/6/2025 | 62,33 | 62,20 | -0,21% | 61,71 | 62,68 | 62,18 | 62,20 | 62,35 | 3.863 | 128.372.184 |
| 9/6/2025 | 63,26 | 62,33 | -1,78% | 62,00 | 63,66 | 62,81 | 62,33 | 62,40 | 4.039 | 164.787.299 |
| 6/6/2025 | 64,00 | 63,46 | -0,91% | 63,43 | 64,00 | 63,65 | 63,46 | 63,60 | 2.787 | 100.180.320 |
| 5/6/2025 | 63,65 | 64,04 | +1,25% | 63,37 | 64,75 | 64,47 | 63,90 | 64,04 | 2.866 | 340.604.923 |
| 4/6/2025 | 63,20 | 63,25 | -1,00% | 63,11 | 64,09 | 63,41 | 63,25 | 63,56 | 5.705 | 132.990.789 |
| 3/6/2025 | 63,50 | 63,89 | +0,82% | 63,26 | 65,03 | 63,68 | 63,62 | 63,90 | 7.329 | 284.755.337 |
| 2/6/2025 | 63,71 | 63,37 | -2,51% | 63,35 | 64,58 | 63,70 | 63,37 | 63,64 | 7.098 | 246.649.199 |
| 30/5/2025 | 64,69 | 65,00 | +0,62% | 64,04 | 65,16 | 64,83 | 64,80 | 65,00 | 5.574 | 158.608.667 |
| 29/5/2025 | 64,50 | 64,60 | -0,28% | 64,50 | 65,57 | 64,87 | 64,60 | 64,71 | 5.569 | 114.062.286 |
| 28/5/2025 | 64,35 | 64,78 | +0,43% | 64,35 | 65,33 | 64,78 | 64,65 | 64,94 | 4.094 | 145.572.228 |
| 27/5/2025 | 64,36 | 64,50 | +0,61% | 64,36 | 64,69 | 64,52 | 64,50 | 64,64 | 4.223 | 110.826.162 |
| 26/5/2025 | 64,59 | 64,11 | -0,90% | 63,84 | 64,74 | 64,36 | 64,11 | 64,36 | 4.305 | 122.723.056 |
| 23/5/2025 | 63,80 | 64,69 | +1,39% | 63,79 | 64,87 | 64,35 | 64,52 | 64,69 | 3.122 | 207.581.072 |
| 22/5/2025 | 63,94 | 63,80 | +0,03% | 63,02 | 64,20 | 63,46 | 63,49 | 63,80 | 4.689 | 159.103.314 |
| 21/5/2025 | 63,71 | 63,78 | +0,20% | 63,42 | 64,21 | 63,85 | 63,55 | 63,80 | 3.701 | 110.832.591 |
| 20/5/2025 | 63,44 | 63,65 | -0,92% | 63,42 | 64,33 | 63,68 | 63,65 | 63,87 | 4.630 | 153.031.370 |
| 19/5/2025 | 63,27 | 64,24 | +1,48% | 63,27 | 64,24 | 63,64 | 63,78 | 64,25 | 4.266 | 157.099.243 |
| 16/5/2025 | 62,60 | 63,30 | +0,80% | 62,60 | 64,00 | 63,07 | 63,27 | 63,30 | 6.644 | 202.444.900 |
| 15/5/2025 | 62,88 | 62,80 | -0,13% | 62,50 | 63,31 | 62,86 | 62,68 | 62,80 | 5.326 | 134.885.238 |
| 14/5/2025 | 63,00 | 62,88 | -0,36% | 62,58 | 63,09 | 62,88 | 62,75 | 62,88 | 5.629 | 112.954.241 |
| 13/5/2025 | 63,30 | 63,11 | -0,36% | 62,40 | 63,33 | 62,79 | 63,00 | 63,11 | 5.123 | 144.962.140 |
| 12/5/2025 | 63,24 | 63,34 | +0,17% | 63,08 | 64,02 | 63,50 | 63,34 | 63,50 | 3.863 | 615.582.657 |
| 9/5/2025 | 62,75 | 63,23 | +0,76% | 62,70 | 63,34 | 63,02 | 63,15 | 63,23 | 3.880 | 98.872.677 |
| 8/5/2025 | 63,00 | 62,75 | -0,32% | 62,10 | 63,10 | 62,57 | 62,58 | 62,75 | 3.618 | 105.476.459 |
| 7/5/2025 | 64,00 | 62,95 | -1,86% | 61,99 | 64,23 | 62,95 | 62,42 | 62,95 | 3.687 | 281.056.953 |
| 6/5/2025 | 63,89 | 64,14 | -0,08% | 63,51 | 64,40 | 64,13 | 64,00 | 64,14 | 5.480 | 172.275.434 |
| 5/5/2025 | 64,15 | 64,19 | +1,13% | 62,68 | 64,85 | 64,05 | 63,46 | 64,19 | 9.732 | 359.054.720 |
| 2/5/2025 | 63,50 | 63,47 | +0,22% | 63,00 | 64,07 | 63,56 | 63,47 | 63,93 | 6.576 | 157.681.950 |
| 29/4/2025 | 62,73 | 63,33 | +0,52% | 62,73 | 64,45 | 64,04 | 63,33 | 63,80 | 3.814 | 193.958.991 |
| 28/4/2025 | 63,06 | 63,00 | -0,11% | 62,52 | 64,00 | 63,23 | 63,00 | 63,40 | 7.059 | 214.440.585 |
| 25/4/2025 | 63,28 | 63,07 | +1,15% | 62,38 | 63,74 | 63,04 | 62,90 | 63,07 | 3.127 | 212.745.313 |
| 24/4/2025 | 62,80 | 62,35 | -0,72% | 61,85 | 62,91 | 62,29 | 62,35 | 62,57 | 4.787 | 146.110.433 |
| 23/4/2025 | 62,78 | 62,80 | +0,08% | 62,43 | 63,37 | 62,77 | 62,80 | 62,99 | 5.438 | 225.169.460 |
| 22/4/2025 | 61,01 | 62,75 | +2,43% | 60,98 | 62,77 | 61,93 | 62,75 | 62,80 | 5.579 | 245.783.536 |
| 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 |