Js Recebiveis Imobiliarios Fundo De Investimento Imobiliario (BVMF:JSCR11)
Brazil · Delayed Price · Currency is BRL 8.34
-0.02 (-0.24%)
At close: Apr 30, 2026
BVMF:JSCR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 8.38 | 8.38 | 8.29 | 8.34 | 8.34 | -0.24% | 441,239 |
| Apr 29, 2026 | 8.38 | 8.38 | 8.30 | 8.36 | 8.36 | 0.12% | 23,518 |
| Apr 28, 2026 | 8.34 | 8.36 | 8.28 | 8.35 | 8.35 | 0.12% | 45,187 |
| Apr 27, 2026 | 8.44 | 8.44 | 8.28 | 8.34 | 8.34 | -0.36% | 78,347 |
| Apr 24, 2026 | 8.50 | 8.52 | 8.37 | 8.37 | 8.37 | -3.13% | 62,841 |
| Apr 23, 2026 | 8.43 | 8.64 | 8.32 | 8.64 | 8.64 | 2.73% | 41,355 |
| Apr 22, 2026 | 8.36 | 8.50 | 8.31 | 8.41 | 8.41 | 0.60% | 74,773 |
| Apr 20, 2026 | 8.30 | 8.37 | 8.30 | 8.36 | 8.36 | 0.72% | 3,986 |
| Apr 17, 2026 | 8.33 | 8.40 | 8.30 | 8.30 | 8.30 | -0.36% | 11,698 |
| Apr 16, 2026 | 8.28 | 8.38 | 8.28 | 8.33 | 8.33 | 0.60% | 10,203 |
| Apr 15, 2026 | 8.32 | 8.32 | 8.26 | 8.28 | 8.28 | 0.36% | 28,139 |
| Apr 14, 2026 | 8.28 | 8.30 | 8.25 | 8.25 | 8.25 | -0.24% | 11,645 |
| Apr 13, 2026 | 8.32 | 8.32 | 8.14 | 8.27 | 8.27 | -0.36% | 60,115 |
| Apr 10, 2026 | 8.29 | 8.35 | 8.25 | 8.30 | 8.30 | -1.07% | 11,994 |
| Apr 9, 2026 | 8.33 | 8.39 | 8.28 | 8.39 | 8.39 | 0.84% | 18,924 |
| Apr 8, 2026 | 8.34 | 8.36 | 8.25 | 8.32 | 8.32 | 0.60% | 23,425 |
| Apr 7, 2026 | 8.42 | 8.42 | 8.26 | 8.27 | 8.27 | -1.90% | 78,021 |
| Apr 6, 2026 | 8.31 | 8.43 | 8.24 | 8.43 | 8.43 | 1.44% | 40,356 |
| 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 |