São Paulo - Delayed Quote BRL

JS Real Estate multigestão - FII fund (JSRE11.SA)

52.90

-1.07

(-1.98%)

At close: January 17 at 6:05:00 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	53.06	53.50	51.98	52.90	52.90	39,568
Jan 16, 2025	55.47	55.62	53.83	53.97	53.97	67,458
Jan 15, 2025	55.50	55.78	55.19	55.47	55.47	28,122
Jan 14, 2025	55.84	56.14	55.41	55.50	55.50	23,092
Jan 13, 2025	55.55	56.00	55.28	55.84	55.84	23,885
Jan 10, 2025	55.95	55.97	55.20	55.55	55.55	24,955
Jan 9, 2025	56.20	56.24	55.38	55.56	55.56	26,385
Jan 8, 2025	56.72	56.89	55.92	56.29	56.29	21,188
Jan 7, 2025	56.22	56.99	55.80	56.72	56.72	25,402
Jan 6, 2025	56.30	56.74	56.12	56.35	56.35	20,479
Jan 3, 2025	57.50	58.00	56.30	56.33	56.33	26,566
Jan 2, 2025	0.48 Dividend
Jan 2, 2025	56.10	57.24	56.00	57.24	57.24	25,573
Dec 30, 2024	57.71	57.99	56.85	57.03	56.55	39,697
Dec 27, 2024	57.97	58.47	57.23	57.71	57.22	31,956
Dec 26, 2024	58.07	59.26	57.26	57.97	57.48	41,802
Dec 23, 2024	56.60	58.48	56.60	58.07	57.58	49,227
Dec 20, 2024	55.27	57.24	55.00	56.52	56.04	41,778
Dec 19, 2024	55.84	56.00	54.90	55.27	54.80	37,085
Dec 18, 2024	56.20	57.11	55.58	55.84	55.37	34,325
Dec 17, 2024	57.56	57.97	56.52	56.52	56.04	32,307
Dec 16, 2024	57.71	58.38	56.92	57.95	57.46	33,246
Dec 13, 2024	56.19	58.31	55.50	57.72	57.23	49,982
Dec 12, 2024	56.40	56.75	55.89	56.19	55.72	28,319
Dec 11, 2024	55.21	56.84	54.53	56.40	55.93	49,975
Dec 10, 2024	55.76	56.05	55.11	55.80	55.33	43,266
Dec 9, 2024	56.04	56.88	55.11	55.21	54.75	47,997
Dec 6, 2024	55.21	57.06	55.21	56.05	55.58	42,290
Dec 5, 2024	56.10	56.35	55.20	55.20	54.74	46,723
Dec 4, 2024	57.50	57.50	56.10	56.35	55.88	44,812
Dec 3, 2024	57.80	58.14	57.50	57.50	57.02	27,350
Dec 2, 2024	0.48 Dividend
Dec 2, 2024	57.32	58.32	57.27	57.80	57.31	47,004
Nov 29, 2024	58.63	59.26	57.61	57.95	56.99	59,143
Nov 28, 2024	60.04	60.05	58.50	58.52	57.55	49,029
Nov 27, 2024	60.50	60.50	59.99	60.06	59.06	47,075
Nov 26, 2024	60.21	60.48	60.21	60.30	59.30	25,578
Nov 25, 2024	60.50	60.50	60.21	60.21	59.21	41,766
Nov 22, 2024	60.70	60.99	60.00	60.50	59.49	38,189
Nov 21, 2024	60.05	61.00	60.05	60.66	59.65	33,904
Nov 19, 2024	60.09	60.77	59.91	60.05	59.05	27,564
Nov 18, 2024	59.98	60.49	59.50	60.15	59.15	46,824
Nov 14, 2024	60.00	60.42	59.68	60.00	59.00	47,230
Nov 13, 2024	60.00	60.66	59.90	60.00	59.00	37,734
Nov 12, 2024	60.00	60.82	59.99	60.00	59.00	24,938
Nov 11, 2024	60.56	60.98	59.96	59.97	58.97	44,991
Nov 8, 2024	60.19	60.88	59.82	60.51	59.50	48,108
Nov 7, 2024	60.14	60.96	59.52	60.19	59.19	47,163
Nov 6, 2024	60.20	61.21	60.08	60.14	59.14	29,065
Nov 5, 2024	60.85	61.73	60.55	60.98	59.97	23,533
Nov 4, 2024	61.90	62.39	60.70	61.00	59.99	51,035
Nov 1, 2024	0.48 Dividend
Nov 1, 2024	62.49	62.72	61.41	61.90	60.87	42,965
Oct 31, 2024	62.28	62.69	61.91	62.11	60.61	33,402
Oct 30, 2024	61.80	63.12	61.74	62.42	60.91	37,948
Oct 29, 2024	61.77	62.92	61.43	62.75	61.23	24,452
Oct 28, 2024	60.56	62.00	60.31	61.60	60.11	36,296
Oct 25, 2024	60.69	60.73	60.04	60.50	59.03	24,275
Oct 24, 2024	60.90	61.28	59.50	60.86	59.39	37,755
Oct 23, 2024	61.41	62.10	60.00	60.74	59.27	31,310
Oct 22, 2024	61.64	62.04	60.95	61.41	59.92	25,172
Oct 21, 2024	62.98	62.98	61.01	61.64	60.15	38,317
Oct 18, 2024	62.80	63.39	62.40	62.98	61.45	44,579
Oct 17, 2024	62.00	63.16	61.55	62.80	61.28	36,568
Oct 16, 2024	61.03	62.40	61.03	62.00	60.50	23,571
Oct 15, 2024	61.50	61.80	60.61	61.33	59.84	27,777
Oct 14, 2024	60.21	61.80	59.89	61.69	60.20	53,191
Oct 11, 2024	59.95	61.46	59.43	59.97	58.52	62,651
Oct 10, 2024	61.20	61.79	58.90	59.92	58.47	89,182
Oct 9, 2024	61.81	62.25	61.37	61.93	60.43	32,425
Oct 8, 2024	62.16	62.36	61.80	61.80	60.30	19,303
Oct 7, 2024	62.75	63.01	61.63	61.92	60.42	26,770
Oct 4, 2024	62.02	62.90	61.57	62.87	61.35	29,676
Oct 3, 2024	61.79	62.14	61.10	62.02	60.52	20,383
Oct 2, 2024	61.35	62.00	61.35	61.79	60.29	30,280
Oct 1, 2024	0.48 Dividend
Oct 1, 2024	62.29	62.60	61.31	61.62	60.13	29,144
Sep 30, 2024	63.18	63.18	62.42	62.75	60.76	24,023
Sep 27, 2024	62.30	63.10	62.27	62.95	60.95	28,109
Sep 26, 2024	62.47	62.72	61.71	62.44	60.46	36,780
Sep 25, 2024	62.32	62.95	61.96	62.25	60.28	24,158
Sep 24, 2024	62.87	63.11	62.00	62.25	60.28	37,336
Sep 23, 2024	62.50	63.10	62.32	62.83	60.84	28,686
Sep 20, 2024	62.80	63.37	62.32	62.73	60.74	26,678
Sep 19, 2024	62.71	63.46	62.15	63.18	61.18	25,470
Sep 18, 2024	62.11	62.99	62.11	62.94	60.95	27,787
Sep 17, 2024	62.55	62.87	61.82	61.94	59.98	24,287
Sep 16, 2024	62.93	63.06	62.33	62.50	60.52	28,667
Sep 13, 2024	63.29	65.03	62.90	63.06	61.06	69,563
Sep 12, 2024	62.93	63.38	62.93	63.15	61.15	21,851
Sep 11, 2024	63.29	63.60	62.92	63.02	61.02	24,809
Sep 10, 2024	63.31	63.95	63.03	63.07	61.07	28,213
Sep 9, 2024	63.14	64.01	63.08	63.16	61.16	32,862
Sep 6, 2024	63.55	63.85	63.07	63.14	61.14	26,973
Sep 5, 2024	63.58	63.66	63.30	63.40	61.39	18,596
Sep 4, 2024	63.83	63.84	63.35	63.59	61.57	19,799
Sep 3, 2024	63.99	64.42	63.50	63.70	61.68	24,754
Sep 2, 2024	0.48 Dividend
Sep 2, 2024	64.10	64.44	63.52	64.00	61.97	22,957
Aug 30, 2024	64.41	64.79	64.05	64.10	61.60	34,933
Aug 29, 2024	64.37	64.79	64.00	64.43	61.92	26,715
Aug 28, 2024	65.00	65.05	64.30	64.30	61.80	29,022
Aug 27, 2024	64.99	65.49	64.81	64.99	62.46	25,047
Aug 26, 2024	65.24	65.49	64.81	65.32	62.78	23,561
Aug 23, 2024	65.13	65.79	64.99	65.37	62.82	28,104
Aug 22, 2024	64.93	65.25	64.64	65.00	62.47	20,517
Aug 21, 2024	64.99	65.34	64.52	64.93	62.40	29,536
Aug 20, 2024	65.15	65.50	64.66	64.75	62.23	30,518
Aug 19, 2024	65.10	65.99	64.85	65.08	62.55	36,953
Aug 16, 2024	65.42	65.99	64.74	65.58	63.03	32,908
Aug 15, 2024	64.26	65.43	63.60	65.42	62.87	45,840
Aug 14, 2024	64.89	65.05	63.65	63.95	61.46	52,464
Aug 13, 2024	65.16	65.50	64.42	64.90	62.37	22,438
Aug 12, 2024	64.76	65.44	64.33	65.16	62.62	23,631
Aug 9, 2024	65.49	65.50	64.11	64.77	62.25	26,274
Aug 8, 2024	64.88	66.54	64.37	65.20	62.66	27,968
Aug 7, 2024	64.39	65.00	64.30	64.70	62.18	18,528
Aug 6, 2024	65.33	65.67	64.50	65.10	62.56	24,810
Aug 5, 2024	65.96	65.96	64.81	64.92	62.39	24,728
Aug 2, 2024	65.60	66.73	65.38	65.96	63.39	25,295
Aug 1, 2024	0.48 Dividend
Aug 1, 2024	65.00	65.92	64.77	65.60	63.05	30,919
Jul 31, 2024	66.99	68.12	65.12	65.69	62.67	74,358
Jul 30, 2024	68.49	68.50	66.65	67.37	64.27	45,838
Jul 29, 2024	68.29	69.80	68.00	68.50	65.35	66,980
Jul 26, 2024	67.67	68.95	67.32	68.00	64.87	20,004
Jul 25, 2024	67.47	67.75	67.09	67.66	64.55	16,220
Jul 24, 2024	67.50	67.60	66.40	67.47	64.37	21,040
Jul 23, 2024	67.30	67.94	66.49	67.54	64.44	26,201
Jul 22, 2024	66.56	67.61	66.56	67.40	64.30	23,680
Jul 19, 2024	66.52	67.59	66.52	67.40	64.30	19,803
Jul 18, 2024	67.00	67.45	66.00	66.40	63.35	26,767
Jul 17, 2024	66.46	67.75	66.44	67.12	64.03	24,562
Jul 16, 2024	65.00	66.86	65.00	66.34	63.29	20,137
Jul 15, 2024	64.85	65.93	64.76	65.74	62.72	29,537
Jul 12, 2024	64.50	65.67	64.49	64.86	61.88	30,121
Jul 11, 2024	63.50	66.19	63.01	64.05	61.11	39,645
Jul 10, 2024	65.02	65.47	63.16	63.20	60.29	35,658
Jul 9, 2024	64.73	65.49	64.72	64.85	61.87	17,214
Jul 8, 2024	63.80	65.19	63.80	64.70	61.73	49,079
Jul 5, 2024	62.70	64.52	62.70	63.65	60.72	24,099
Jul 4, 2024	62.50	63.80	62.00	62.64	59.76	40,103
Jul 3, 2024	61.97	63.11	61.15	62.57	59.69	33,772
Jul 2, 2024	63.60	63.60	60.80	61.97	59.12	105,477
Jul 1, 2024	0.48 Dividend
Jul 1, 2024	65.79	65.79	62.72	63.60	60.68	78,397
Jun 28, 2024	65.39	67.62	65.05	66.70	63.18	29,203
Jun 27, 2024	64.54	66.29	64.52	65.39	61.94	30,737
Jun 26, 2024	64.86	65.16	64.40	64.54	61.13	29,710
Jun 25, 2024	64.02	65.25	64.02	64.73	61.31	25,111
Jun 24, 2024	65.73	65.73	64.25	64.60	61.19	30,939
Jun 21, 2024	65.39	66.13	64.73	65.73	62.26	31,062
Jun 20, 2024	65.75	66.42	64.50	65.39	61.94	33,457
Jun 19, 2024	65.70	66.42	64.78	65.52	62.06	29,908
Jun 18, 2024	65.41	65.88	64.50	65.70	62.23	33,555
Jun 17, 2024	65.30	65.60	65.00	65.27	61.82	46,629
Jun 14, 2024	64.00	65.72	64.00	65.50	62.04	36,409
Jun 13, 2024	64.66	65.24	63.95	63.95	60.57	33,993
Jun 12, 2024	65.25	65.25	64.32	64.85	61.42	49,404
Jun 11, 2024	65.31	65.86	64.16	65.25	61.80	35,118
Jun 10, 2024	67.15	67.46	64.98	65.01	61.58	56,303
Jun 7, 2024	67.52	67.83	67.01	67.01	63.47	28,532
Jun 6, 2024	67.41	67.83	67.20	67.52	63.95	23,034
Jun 5, 2024	68.00	68.50	67.00	67.40	63.84	31,164
Jun 4, 2024	68.58	68.58	67.40	68.00	64.41	36,781
Jun 3, 2024	0.48 Dividend
Jun 3, 2024	68.17	69.28	67.51	68.65	65.02	51,432
May 31, 2024	68.88	70.00	68.80	69.57	65.44	36,977
May 29, 2024	69.00	69.61	68.80	68.88	64.79	23,442
May 28, 2024	69.80	70.04	69.35	69.46	65.34	24,145
May 27, 2024	69.53	70.07	69.25	69.79	65.65	32,540
May 24, 2024	68.66	70.42	68.55	69.72	65.58	56,364
May 23, 2024	68.95	70.00	68.40	68.40	64.34	29,987
May 22, 2024	69.79	69.81	68.71	69.53	65.40	41,496
May 21, 2024	69.30	70.00	68.90	69.99	65.83	27,352
May 20, 2024	68.91	69.50	68.52	69.30	65.19	27,287
May 17, 2024	68.54	70.07	68.52	68.90	64.81	24,947
May 16, 2024	68.85	69.52	68.12	68.79	64.71	27,065
May 15, 2024	67.98	68.90	67.51	68.23	64.18	27,755
May 14, 2024	69.11	69.29	67.40	67.82	63.79	38,944
May 13, 2024	69.20	70.19	68.69	68.92	64.83	35,641
May 10, 2024	68.66	70.30	68.32	69.63	65.50	40,237
May 9, 2024	68.94	68.94	68.24	68.66	64.58	27,816
May 8, 2024	68.89	68.99	68.50	68.95	64.86	25,368
May 7, 2024	69.00	69.39	68.66	68.95	64.86	29,667
May 6, 2024	70.00	70.19	68.70	68.91	64.82	45,929
May 3, 2024	71.30	72.02	69.82	70.30	66.13	53,156
May 2, 2024	0.48 Dividend
May 2, 2024	69.50	71.96	68.52	71.95	67.68	104,458
Apr 30, 2024	69.02	69.78	68.76	69.67	65.08	38,601
Apr 29, 2024	69.50	69.95	68.88	69.00	64.46	28,602
Apr 26, 2024	69.77	70.73	68.97	69.31	64.75	50,025
Apr 25, 2024	70.39	70.59	69.12	69.58	65.00	28,281
Apr 24, 2024	71.58	71.80	69.70	70.45	65.81	45,889
Apr 23, 2024	70.85	71.70	70.75	71.58	66.87	23,441
Apr 22, 2024	71.20	71.45	70.83	70.85	66.18	22,841
Apr 19, 2024	71.25	71.77	70.71	71.30	66.60	57,719
Apr 18, 2024	72.40	72.40	71.16	71.59	66.88	29,673
Apr 17, 2024	72.68	72.84	71.95	72.40	67.63	59,172
Apr 16, 2024	73.10	73.20	72.26	72.68	67.89	47,009
Apr 15, 2024	73.45	73.45	72.50	73.10	68.29	27,145
Apr 12, 2024	73.03	74.02	73.00	73.45	68.61	32,631
Apr 11, 2024	72.99	73.53	72.34	73.03	68.22	36,372
Apr 10, 2024	73.60	73.78	72.79	72.99	68.18	22,355
Apr 9, 2024	73.65	73.82	73.20	73.60	68.75	13,502
Apr 8, 2024	73.25	74.78	72.84	73.65	68.80	37,936
Apr 5, 2024	73.10	73.50	72.71	73.22	68.40	52,515
Apr 4, 2024	73.51	73.75	72.81	73.08	68.27	55,798
Apr 3, 2024	73.80	74.78	73.36	73.51	68.67	25,744
Apr 2, 2024	74.00	74.02	73.24	73.76	68.90	21,163
Apr 1, 2024	0.48 Dividend
Apr 1, 2024	73.17	75.42	73.00	74.00	69.13	56,747
Mar 28, 2024	74.48	74.69	73.09	73.65	68.35	22,848
Mar 27, 2024	74.74	74.74	74.01	74.03	68.70	15,499
Mar 26, 2024	74.20	75.00	73.82	74.74	69.36	18,525
Mar 25, 2024	74.02	74.50	73.76	74.20	68.86	15,481
Mar 22, 2024	73.63	74.48	73.15	74.10	68.77	34,359
Mar 21, 2024	73.75	73.93	73.05	73.64	68.34	19,829
Mar 20, 2024	73.64	73.97	73.32	73.75	68.44	23,766
Mar 19, 2024	73.83	74.19	73.35	73.62	68.32	17,632
Mar 18, 2024	74.02	74.50	73.56	73.83	68.52	30,976
Mar 15, 2024	73.75	74.48	73.50	74.00	68.68	27,989
Mar 14, 2024	74.08	74.19	73.60	73.66	68.36	14,190
Mar 13, 2024	75.00	75.30	73.48	73.69	68.39	39,964
Mar 12, 2024	74.70	75.09	74.37	74.95	69.56	30,559
Mar 11, 2024	75.10	75.15	74.24	74.74	69.36	23,123
Mar 8, 2024	75.31	75.64	74.50	75.15	69.74	30,170
Mar 7, 2024	74.70	75.31	74.51	75.31	69.89	21,267
Mar 6, 2024	75.26	75.70	74.53	75.08	69.68	35,794
Mar 5, 2024	74.79	75.31	74.31	75.25	69.84	20,669
Mar 4, 2024	75.34	75.42	74.50	74.79	69.41	26,350
Mar 1, 2024	0.46 Dividend
Mar 1, 2024	74.95	75.35	74.18	75.34	69.92	25,850
Feb 29, 2024	74.15	75.44	73.17	75.41	69.56	40,807
Feb 28, 2024	73.71	74.66	73.18	73.80	68.07	29,781
Feb 27, 2024	74.99	75.45	73.49	73.71	67.99	36,159
Feb 26, 2024	75.55	75.60	74.58	74.98	69.16	48,952
Feb 23, 2024	75.19	75.90	75.15	75.60	69.73	28,259
Feb 22, 2024	75.15	75.57	74.98	75.19	69.36	17,323
Feb 21, 2024	75.25	75.49	74.79	75.03	69.21	13,447
Feb 20, 2024	75.02	75.49	75.01	75.25	69.41	17,293
Feb 19, 2024	75.37	75.54	75.00	75.02	69.20	17,119
Feb 16, 2024	75.69	76.00	75.10	75.37	69.52	28,216
Feb 15, 2024	74.59	75.96	74.59	75.54	69.68	33,575
Feb 14, 2024	74.53	74.80	74.04	74.60	68.81	37,023
Feb 9, 2024	74.75	75.53	74.52	74.53	68.75	39,272
Feb 8, 2024	75.59	75.96	74.50	74.90	69.09	19,227
Feb 7, 2024	75.99	75.99	75.06	75.59	69.72	14,566
Feb 6, 2024	75.40	76.00	74.79	76.00	70.10	21,542
Feb 5, 2024	76.25	76.45	75.11	75.40	69.55	24,097
Feb 2, 2024	75.00	76.53	74.52	76.51	70.57	68,214
Feb 1, 2024	0.46 Dividend
Feb 1, 2024	75.45	75.47	74.01	75.00	69.18	26,341
Jan 31, 2024	75.98	76.50	75.00	75.94	69.62	41,671
Jan 30, 2024	76.25	76.44	75.79	75.98	69.66	22,166
Jan 29, 2024	75.85	76.66	75.57	76.25	69.91	38,485
Jan 26, 2024	75.21	75.95	74.31	75.85	69.54	31,479
Jan 25, 2024	76.36	76.48	74.70	75.49	69.21	42,597
Jan 24, 2024	76.80	76.95	76.29	76.36	70.01	20,887
Jan 23, 2024	76.79	76.80	76.31	76.80	70.41	20,292
Jan 22, 2024	77.44	77.44	76.33	76.80	70.41	29,848
Jan 19, 2024	76.55	77.59	76.30	77.44	71.00	23,565
Jan 18, 2024	77.05	77.05	76.42	76.55	70.18	30,617
Jan 17, 2024	77.40	77.76	76.66	77.05	70.64	20,843

RVBI11.SA Vbr Reits Fof Fundo De Investimento Imobiliario

60.08

-1.70%

HGRE11.SA CSHG Real Estate - Fundo de Investimento Imobiliario - FII

98.60

-0.61%

PVBI11.SA Fundo De Investimento ImobiliarRio Vbi Prime Properties

71.81

-3.68%

VRTA11.SA Fator Veritá Fundo de Investimento Imobiliário - FII

75.50

-2.83%

RBRF11.SA Fundo Investimento Imobiliario Rbr Alpha Fundos De Fundos

6.38

-0.16%

VCJR11.SA Vectis Juros Real Fundo De Investimento Imobiliario - Fii

72.96

-2.56%

HSLG11.SA Hsi Logistica Fundo De Investimento Imobiliario

75.14

-1.39%

TRXF11.SA TRX Renda Fundo Investimento Imobiliario

100.02

-0.91%

DRIT11.SA Multigestao Renda Comercial Fundo De Investimento Imobiliario - FII

75.00

0.00%

RECX11.SA Rec Fundo De Fundos - Fii Fundo De Investimento Imobiliario

67.99

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

JS Real Estate multigestão - FII fund (JSRE11.SA)

Related Tickers