Js Recebiveis Imobiliarios Fundo De Investimento Imobiliario (BVMF:JSCR11)
Brazil · Delayed Price · Currency is BRL 8.31
+0.05 (0.61%)
At close: Apr 2, 2026
BVMF:JSCR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.30 | 8.32 | 8.26 | 8.31 | 8.31 | 0.61% | 49,695 |
| Apr 1, 2026 | 8.32 | 8.32 | 8.16 | 8.26 | 8.26 | -1.31% | 29,775 |
| Mar 31, 2026 | 8.38 | 8.38 | 8.26 | 8.37 | 8.28 | 0.12% | 52,328 |
| Mar 30, 2026 | 8.32 | 8.36 | 8.26 | 8.36 | 8.27 | 0.48% | 46,100 |
| Mar 27, 2026 | 8.26 | 8.32 | 8.21 | 8.32 | 8.23 | 0.73% | 54,715 |
| Mar 26, 2026 | 8.18 | 8.31 | 8.18 | 8.26 | 8.17 | -0.36% | 90,689 |
| Mar 25, 2026 | 8.56 | 8.56 | 8.20 | 8.29 | 8.20 | -0.60% | 95,368 |
| Mar 24, 2026 | 8.29 | 8.38 | 8.23 | 8.34 | 8.25 | 1.34% | 28,581 |
| Mar 23, 2026 | 8.28 | 8.33 | 8.23 | 8.23 | 8.14 | -0.60% | 28,454 |
| Mar 20, 2026 | 8.26 | 8.29 | 8.26 | 8.28 | 8.19 | -0.12% | 10,305 |
| Mar 19, 2026 | 8.31 | 8.31 | 8.26 | 8.29 | 8.20 | -0.36% | 37,841 |
| Mar 18, 2026 | 8.32 | 8.32 | 8.14 | 8.32 | 8.23 | -0.12% | 85,791 |
| Mar 17, 2026 | 8.32 | 8.37 | 8.28 | 8.33 | 8.24 | -0.36% | 98,703 |
| Mar 16, 2026 | 8.38 | 8.38 | 8.31 | 8.36 | 8.27 | -0.12% | 31,640 |
| Mar 13, 2026 | 8.35 | 8.38 | 8.30 | 8.37 | 8.28 | 0.24% | 66,990 |
| Mar 12, 2026 | 8.49 | 8.49 | 8.32 | 8.35 | 8.26 | -0.83% | 31,517 |
| Mar 11, 2026 | 8.46 | 8.46 | 8.37 | 8.42 | 8.32 | -0.12% | 44,355 |
| Mar 10, 2026 | 8.49 | 8.49 | 8.37 | 8.43 | 8.33 | 0.12% | 55,509 |
| Mar 9, 2026 | 8.46 | 8.49 | 8.37 | 8.42 | 8.32 | - | 73,464 |
| Mar 6, 2026 | 8.50 | 8.50 | 8.42 | 8.42 | 8.32 | - | 35,367 |
| Mar 5, 2026 | 8.42 | 8.51 | 8.38 | 8.42 | 8.32 | -1.29% | 116,604 |
| Mar 4, 2026 | 8.42 | 8.56 | 8.42 | 8.53 | 8.43 | 0.24% | 286,632 |
| Mar 3, 2026 | 8.58 | 8.59 | 8.37 | 8.51 | 8.41 | 0.24% | 33,538 |
| Mar 2, 2026 | 8.70 | 8.70 | 8.37 | 8.49 | 8.39 | -1.39% | 24,498 |
| Feb 27, 2026 | 8.54 | 8.64 | 8.52 | 8.61 | 8.42 | 0.82% | 47,826 |
| Feb 26, 2026 | 8.54 | 8.64 | 8.44 | 8.54 | 8.35 | 1.07% | 76,085 |
| Feb 25, 2026 | 8.56 | 8.56 | 8.45 | 8.45 | 8.26 | - | 34,889 |
| Feb 24, 2026 | 8.42 | 8.56 | 8.40 | 8.45 | 8.26 | - | 90,732 |
| Feb 23, 2026 | 8.43 | 8.52 | 8.43 | 8.45 | 8.26 | -0.59% | 18,418 |
| Feb 20, 2026 | 8.55 | 8.57 | 8.42 | 8.50 | 8.31 | - | 60,037 |
| Feb 19, 2026 | 8.49 | 8.55 | 8.48 | 8.50 | 8.31 | -0.58% | 24,368 |
| Feb 18, 2026 | 8.55 | 8.55 | 8.47 | 8.55 | 8.36 | 0.94% | 8,181 |
| Feb 13, 2026 | 8.46 | 8.51 | 8.40 | 8.47 | 8.28 | 0.12% | 51,365 |
| Feb 12, 2026 | 8.62 | 8.62 | 8.42 | 8.46 | 8.27 | -1.17% | 150,506 |
| Feb 11, 2026 | 8.53 | 8.60 | 8.52 | 8.56 | 8.37 | 0.59% | 14,597 |
| Feb 10, 2026 | 8.51 | 8.56 | 8.51 | 8.51 | 8.32 | - | 55,114 |
| Feb 9, 2026 | 8.60 | 8.60 | 8.51 | 8.51 | 8.32 | -0.12% | 3,766 |
| Feb 6, 2026 | 8.57 | 8.57 | 8.51 | 8.52 | 8.33 | 0.12% | 60,461 |
| Feb 5, 2026 | 8.56 | 8.63 | 8.50 | 8.51 | 8.32 | -0.58% | 90,450 |
| Feb 4, 2026 | 8.60 | 8.66 | 8.55 | 8.56 | 8.37 | -0.35% | 60,652 |
| Feb 3, 2026 | 8.77 | 8.77 | 8.48 | 8.59 | 8.40 | -2.16% | 127,560 |
| Feb 2, 2026 | 8.47 | 8.78 | 8.43 | 8.78 | 8.58 | 2.57% | 30,976 |
| Jan 30, 2026 | 8.50 | 8.56 | 8.50 | 8.56 | 8.28 | 0.71% | 33,292 |
| Jan 29, 2026 | 8.56 | 8.56 | 8.46 | 8.50 | 8.22 | -0.70% | 16,432 |
| Jan 28, 2026 | 8.49 | 8.56 | 8.38 | 8.56 | 8.28 | 0.71% | 37,553 |
| Jan 27, 2026 | 8.37 | 8.50 | 8.37 | 8.50 | 8.22 | 1.55% | 58,527 |
| Jan 26, 2026 | 8.36 | 8.41 | 8.36 | 8.37 | 8.09 | 0.36% | 12,059 |
| Jan 23, 2026 | 8.47 | 8.47 | 8.34 | 8.34 | 8.06 | -1.53% | 35,040 |
| Jan 22, 2026 | 8.45 | 8.48 | 8.45 | 8.47 | 8.19 | 0.24% | 31,017 |
| Jan 21, 2026 | 8.46 | 8.46 | 8.37 | 8.45 | 8.17 | -0.12% | 46,858 |