Js Recebiveis Imobiliarios Fundo De Investimento Imobiliario historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	8.070	8.070	7.850	7.990	7.707	96,142
2026-07-28	7.950	7.990	7.800	7.990	7.707	50,845
2026-07-27	7.930	7.970	7.800	7.950	7.669	55,102
2026-07-24	7.890	7.890	7.740	7.850	7.572	145,531
2026-07-23	7.980	7.980	7.730	7.820	7.543	60,049
2026-07-22	8.050	8.050	7.890	7.980	7.698	25,379
2026-07-21	8.000	8.030	7.860	8.010	7.727	53,114
2026-07-20	7.960	8.000	7.940	7.970	7.688	24,612
2026-07-17	7.960	7.960	7.810	7.960	7.678	43,906
2026-07-16	7.990	7.990	7.760	7.960	7.678	83,769
2026-07-15	7.980	7.980	7.820	7.910	7.630	43,373
2026-07-14	7.980	7.980	7.850	7.920	7.640	55,529
2026-07-13	8.080	8.080	7.900	7.900	7.620	62,376
2026-07-10	8.160	8.160	8.010	8.090	7.804	36,191
2026-07-09	8.100	8.120	8.010	8.110	7.823	26,832
2026-07-08	8.160	8.160	7.980	8.110	7.823	49,544
2026-07-07	8.290	8.290	8.070	8.100	7.813	69,787
2026-07-06	8.210	8.280	7.820	8.280	7.987	55,076
2026-07-03	8.240	8.310	8.130	8.140	7.852	8,141
2026-07-02	8.240	8.290	8.180	8.250	7.958	3,742
2026-07-01	8.220	8.290	8.120	8.130	7.842	11,874
2026-06-30	8.340	8.380	8.210	8.320	7.927	30,804
2026-06-29	8.210	8.350	8.210	8.280	7.889	13,777
2026-06-26	8.330	8.330	8.190	8.210	7.822	23,523
2026-06-25	8.210	8.340	8.210	8.320	7.927	23,854
2026-06-24	8.310	8.320	8.200	8.320	7.927	60,800
2026-06-23	8.210	8.350	8.210	8.320	7.927	36,362
2026-06-22	8.310	8.360	8.220	8.320	7.927	50,141
2026-06-19	8.280	8.300	8.220	8.300	7.908	13,819
2026-06-18	8.300	8.300	8.230	8.280	7.889	26,052
2026-06-17	8.390	8.390	8.200	8.280	7.889	57,744
2026-06-16	8.450	8.450	8.330	8.380	7.984	25,412
2026-06-15	8.440	8.440	8.350	8.440	8.041	10,407
2026-06-12	8.260	8.440	8.260	8.360	7.965	21,712
2026-06-11	8.400	8.400	8.210	8.380	7.984	14,509
2026-06-10	8.330	8.330	8.270	8.320	7.927	60,131
2026-06-09	8.400	8.400	8.270	8.400	8.003	11,879
2026-06-08	8.450	8.450	8.270	8.270	7.880	12,099
2026-06-05	8.390	8.390	8.290	8.370	7.975	8,961
2026-06-03	8.500	8.500	8.160	8.390	7.994	55,544
2026-06-02	8.330	8.450	8.330	8.420	8.022	4,858
2026-06-01	8.300	8.410	8.300	8.350	7.956	8,984
2026-05-29	8.490	8.490	8.330	8.470	7.961	2,093
2026-05-28	8.410	8.460	8.350	8.430	7.923	528,474
2026-05-27	8.470	8.470	8.300	8.410	7.904	61,479
2026-05-26	8.510	8.510	8.300	8.380	7.876	34,728
2026-05-25	8.790	8.790	8.320	8.430	7.923	81,148
2026-05-22	8.380	8.950	8.310	8.790	8.261	36,428
2026-05-21	8.390	8.430	8.250	8.330	7.829	76,130
2026-05-20	8.450	8.450	8.290	8.310	7.810	15,434
2026-05-19	8.300	8.480	8.290	8.480	7.970	48,820
2026-05-18	8.370	8.550	8.290	8.310	7.810	17,885
2026-05-15	8.400	8.500	8.360	8.500	7.989	22,908
2026-05-14	8.330	8.400	8.240	8.400	7.895	98,065
2026-05-13	8.390	8.390	8.310	8.390	7.885	17,089
2026-05-12	8.310	8.390	8.260	8.390	7.885	46,612
2026-05-11	8.260	8.320	8.210	8.260	7.763	41,210
2026-05-08	8.370	8.380	8.220	8.270	7.773	57,006
2026-05-07	8.400	8.400	8.270	8.290	7.791	82,937
2026-05-06	8.450	8.450	8.340	8.400	7.895	25,789

← NewerPage 2 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.0900 BRL
2026-09-01	0.1000 BRL
2026-08-03	0.1000 BRL
2026-07-01	0.1020 BRL
2026-06-01	0.1150 BRL
2026-05-04	0.1000 BRL
2026-04-01	0.0950 BRL
2026-03-02	0.0950 BRL
2026-02-02	0.0950 BRL
2026-01-02	0.0950 BRL
2025-12-01	0.0950 BRL
2025-11-03	0.0950 BRL
2025-10-01	0.0950 BRL
2025-09-01	0.0950 BRL
2025-08-01	0.0950 BRL
2025-07-01	0.0950 BRL
2025-06-02	0.0950 BRL
2025-05-02	0.0950 BRL
2025-04-01	0.0950 BRL
2025-03-05	0.0950 BRL
2025-02-03	0.0090 BRL
2025-01-02	1.0000 BRL
2024-12-02	1.0000 BRL
2024-11-01	0.9200 BRL
2024-10-01	0.8500 BRL
2024-09-02	0.8300 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.