JS Recebiveis Imobiliarios Fundo De Investimento Imobiliario (JSCR11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 3.03766707169 | 8.23 | 8.82 | 7.99 | 97838 | 8.35363262 | FU |
| 4 | 1.19 | 16.3237311385 | 7.29 | 8.82 | 7.13 | 94923 | 7.86805223 | FU |
| 12 | -70.52 | -89.2658227848 | 79 | 86.97 | 6.61 | 73809 | 10.06226896 | FU |
| 26 | -86.05 | -91.0293028668 | 94.53 | 97 | 6.61 | 36787 | 16.04834784 | FU |
| 52 | -89.52 | -91.3469387755 | 98 | 100 | 6.61 | 28944 | 16.82418687 | FU |
| 156 | -89.52 | -91.3469387755 | 98 | 100 | 6.61 | 28944 | 16.82418687 | FU |
| 260 | -89.52 | -91.3469387755 | 98 | 100 | 6.61 | 28944 | 16.82418687 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 8.48 | 0.09 | 1.07 | 8.4 | 8.52 | 8.27 | 112273 |
| 1742506200 | 8.39 | -0.16 | -1.87 | 8.56 | 8.82 | 8.2899999 | 86235 |
| 1742419800 | 8.55 | 0.2 | 2.40 | 8.44 | 8.55 | 8.19 | 101704 |
| 1742333400 | 8.35 | 0.04 | 0.48 | 8.4 | 8.64 | 8.05 | 102672 |
| 1742247000 | 8.31 | 0.14 | 1.71 | 8.03 | 8.65 | 8.03 | 98079 |
| 1741987800 | 8.17 | 0.17 | 2.13 | 8.23 | 8.39 | 7.99 | 100500 |
| 1741901400 | 8 | 0.08 | 1.01 | 8.01 | 8.31 | 7.94 | 137174 |
| 1741814940 | 7.92 | 0 | 0.00 | 7.93 | 8.7 | 7.83 | 127491 |
| 1741728600 | 7.92 | 0.29 | 3.80 | 7.69 | 7.93 | 7.52 | 82144 |
| 1741642140 | 7.63 | 0.07 | 0.93 | 7.64 | 7.73 | 7.45 | 188477 |
| 1741382940 | 7.56 | -0.07 | -0.92 | 7.63 | 7.71 | 7.46 | 64726 |
| 1741296540 | 7.63 | 0.29 | 3.95 | 7.4 | 7.63 | 7.33 | 43889 |
| 1741210140 | 7.34 | -0.17 | -2.26 | 7.2 | 7.4 | 7.17 | 40247 |
| 1740778200 | 7.51 | -0.06 | -0.79 | 7.62 | 7.68 | 7.5 | 31269 |
| 1740691740 | 7.57 | -0.02 | -0.26 | 7.59 | 7.63 | 7.49 | 135061 |
| 1740605400 | 7.59 | 0.04 | 0.53 | 7.61 | 7.62 | 7.38 | 187084 |
| 1740519000 | 7.55 | 0.04 | 0.53 | 7.59 | 7.63 | 7.42 | 51182 |
| 1740432540 | 7.51 | 0.1 | 1.35 | 7.43 | 7.6 | 7.34 | 95852 |
| 1740173400 | 7.41 | 0.11 | 1.51 | 7.29 | 7.43 | 7.13 | 34833 |
| 1740087000 | 7.3 | 0.12 | 1.67 | 7.18 | 7.3 | 7.07 | 26564 |
| 1740000540 | 7.18 | 0.09 | 1.27 | 7.09 | 7.18 | 7.01 | 82198 |
| 1739914140 | 7.09 | 0.04 | 0.57 | 7.13 | 7.13 | 6.91 | 142556 |
| 1739827800 | 7.05 | 0.05 | 0.71 | 7.12 | 7.12 | 6.94 | 37945 |
| 1739568600 | 7 | 0.04 | 0.57 | 6.98 | 7.2 | 6.9 | 106699 |
| 1739482140 | 6.96 | -0.14 | -1.97 | 7.18 | 7.18 | 6.91 | 149443 |
| 1739395740 | 7.1 | 0.13 | 1.87 | 7 | 7.1 | 6.93 | 94397 |
| 1739309400 | 6.97 | 0 | 0.00 | 6.99 | 7 | 6.86 | 92151 |
| 1739222940 | 6.97 | -0.04 | -0.57 | 7.09 | 7.09 | 6.88 | 45092 |
| 1738963800 | 7.01 | 0.06 | 0.86 | 6.99 | 7.05 | 6.75 | 96678 |
| 1738877340 | 6.95 | 0.05 | 0.72 | 6.95 | 7.03 | 6.61 | 158078 |
| 1738790940 | 6.9 | 0.04 | 0.58 | 6.93 | 6.97 | 6.72 | 108025 |
| 1738704600 | 6.86 | -0.04 | -0.58 | 6.96 | 6.96 | 6.7 | 87100 |
| 1738618200 | 6.9 | -0.26 | -3.63 | 7.14 | 7.2 | 6.83 | 139694 |
| 1738358940 | 7.16 | 0.11 | 1.56 | 7.05 | 7.36 | 7.03 | 99803 |
| 1738272540 | 7.05 | 0.03 | 0.43 | 7.11 | 7.16 | 6.99 | 108874 |
| 1738186200 | 7.02 | -0.15 | -2.09 | 7.18 | 7.18 | 6.96 | 72024 |
| 1738099740 | 7.17 | 0.06 | 0.84 | 7.19 | 7.19 | 7 | 33998 |
| 1738013340 | 7.11 | 0.11 | 1.57 | 7.09 | 7.45 | 7.06 | 108383 |
| 1737754200 | 7 | -0.22 | -3.05 | 7.2 | 7.22 | 6.92 | 52671 |
| 1737667740 | 7.22 | 0.25 | 3.59 | 7.15 | 7.22 | 6.85 | 140420 |
| 1737581400 | 6.97 | -0.05 | -0.71 | 7.17 | 7.45 | 6.86 | 128944 |
| 1737495000 | 7.02 | -0.26 | -3.57 | 7.19 | 7.19 | 6.9 | 173137 |
| 1737408600 | 7.28 | -64.72 | -89.89 | 7.68 | 7.68 | 7.02 | 43195 |
| 1737149400 | 72 | -2 | -2.70 | 74.01 | 74.39 | 71.03 | 13116 |
| 1737062940 | 74 | -1.8 | -2.37 | 75.81 | 75.98 | 74 | 6440 |
| 1736976540 | 75.8 | -0.05 | -0.07 | 76.77 | 77.04 | 74.03 | 8680 |
| 1736890140 | 75.85 | -2.92 | -3.71 | 78.77 | 78.9 | 75 | 11605 |
| 1736803740 | 78.77 | -0.12 | -0.15 | 77.44 | 78.87 | 76.62 | 9182 |
| 1736544540 | 78.89 | 0.88 | 1.13 | 77.51 | 78.9 | 77.51 | 3323 |
| 1736458140 | 78.01 | -1.29 | -1.63 | 78.21 | 79.2 | 77.12 | 13310 |
| 1736371740 | 79.3 | -1.14 | -1.42 | 83.1 | 83.1 | 78.03 | 18790 |
| 1736285400 | 80.44 | 0.92 | 1.16 | 79.52 | 82.69 | 77.25 | 11878 |
| 1736198940 | 79.52 | 1.35 | 1.73 | 78.17 | 80.16 | 77.08 | 12341 |
| 1735939740 | 78.17 | 0.34 | 0.44 | 80.17 | 80.27 | 77.84 | 3368 |
| 1735853400 | 77.83 | -6.07 | -7.23 | 81.86 | 81.86 | 76.01 | 10300 |
| 1735594200 | 83.9 | 0.92 | 1.11 | 83 | 86.97 | 78.02 | 14934 |
| 1735334940 | 82.98 | 3.98 | 5.04 | 79 | 83.5 | 77.65 | 14497 |
| 1735248540 | 79 | 2.5 | 3.27 | 77 | 79 | 76.52 | 10971 |
| 1734989340 | 76.5 | -0.3 | -0.39 | 76.8 | 78.99 | 76.12 | 8415 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
