JS Real Estate multigestão - FII fund (BVMF:JSRE11)
Brazil · Delayed Price · Currency is BRL 65.61
-0.36 (-0.55%)
At close: Jul 18, 2025, 4:55 PM GMT-3
BVMF:JSRE11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 63.28 | 63.73 | 62.00 | 63.38 | - | -1.14% | 31,416 |
| Jul 31, 2025 | 62.80 | 64.11 | 62.80 | 64.11 | - | 1.60% | 20,585 |
| Jul 30, 2025 | 62.80 | 63.55 | 62.77 | 63.10 | - | -0.79% | 21,198 |
| Jul 29, 2025 | 63.71 | 63.98 | 62.58 | 63.60 | - | -0.17% | 21,703 |
| Jul 28, 2025 | 64.00 | 64.30 | 63.67 | 63.71 | - | -0.45% | 20,986 |
| Jul 25, 2025 | 64.20 | 64.30 | 63.28 | 64.00 | - | - | 23,268 |
| Jul 24, 2025 | 64.00 | 64.38 | 63.00 | 64.00 | - | -0.61% | 11,083 |
| Jul 23, 2025 | 64.33 | 64.52 | 63.83 | 64.39 | - | 0.34% | 14,397 |
| Jul 22, 2025 | 64.50 | 65.00 | 64.02 | 64.17 | - | -0.51% | 17,691 |
| Jul 21, 2025 | 65.55 | 65.60 | 64.50 | 64.50 | - | -1.69% | 11,951 |
| Jul 18, 2025 | 65.31 | 66.30 | 65.31 | 65.61 | - | -0.55% | 17,386 |
| Jul 17, 2025 | 65.00 | 66.09 | 65.00 | 65.97 | - | 0.81% | 14,931 |
| Jul 16, 2025 | 65.50 | 65.83 | 64.56 | 65.44 | - | 0.05% | 21,976 |
| Jul 15, 2025 | 65.63 | 66.15 | 64.94 | 65.41 | - | -0.34% | 23,867 |
| Jul 14, 2025 | 65.25 | 65.80 | 65.00 | 65.63 | - | 0.58% | 21,271 |
| Jul 11, 2025 | 64.79 | 65.44 | 64.45 | 65.25 | - | 1.01% | 23,750 |
| Jul 10, 2025 | 64.03 | 64.90 | 64.00 | 64.60 | - | -0.08% | 15,743 |
| Jul 9, 2025 | 64.94 | 65.00 | 64.10 | 64.65 | - | -0.45% | 20,657 |
| Jul 8, 2025 | 65.31 | 65.60 | 64.78 | 64.94 | - | -0.37% | 20,658 |
| Jul 7, 2025 | 66.34 | 66.40 | 65.00 | 65.18 | - | -1.09% | 23,314 |
| Jul 4, 2025 | 63.98 | 66.75 | 63.97 | 65.90 | - | 3.02% | 60,900 |
| Jul 3, 2025 | 63.42 | 63.98 | 63.41 | 63.97 | - | 1.77% | 20,697 |
| Jul 2, 2025 | 63.33 | 63.55 | 62.03 | 62.86 | - | -0.22% | 40,661 |
| Jul 1, 2025 | 65.38 | 65.38 | 63.00 | 63.00 | - | -5.25% | 53,443 |
| Jun 30, 2025 | 63.75 | 66.49 | 63.75 | 66.49 | - | 3.45% | 18,087 |
| Jun 27, 2025 | 64.17 | 65.00 | 63.05 | 64.27 | - | 0.16% | 53,648 |
| Jun 26, 2025 | 63.10 | 64.20 | 63.10 | 64.17 | - | 1.53% | 12,156 |
| Jun 25, 2025 | 63.05 | 64.00 | 63.01 | 63.20 | - | 0.24% | 31,036 |
| Jun 24, 2025 | 63.00 | 63.28 | 62.74 | 63.05 | - | 0.56% | 13,806 |
| Jun 23, 2025 | 63.48 | 63.48 | 62.57 | 62.70 | - | -1.26% | 33,073 |
| Jun 20, 2025 | 62.99 | 63.50 | 62.52 | 63.50 | - | 0.17% | 19,845 |
| Jun 18, 2025 | 62.00 | 63.39 | 61.95 | 63.39 | - | 1.62% | 10,722 |
| Jun 17, 2025 | 62.00 | 62.39 | 61.95 | 62.38 | - | 0.84% | 23,734 |
| Jun 16, 2025 | 62.77 | 63.00 | 61.80 | 61.86 | - | -1.06% | 41,221 |
| Jun 13, 2025 | 62.01 | 62.58 | 61.76 | 62.52 | - | 0.32% | 26,049 |
| Jun 12, 2025 | 62.05 | 62.80 | 61.75 | 62.32 | - | 0.03% | 18,510 |
| Jun 11, 2025 | 62.20 | 62.58 | 61.72 | 62.30 | - | 0.16% | 13,029 |
| Jun 10, 2025 | 62.33 | 62.68 | 61.71 | 62.20 | - | -0.21% | 20,643 |
| Jun 9, 2025 | 63.26 | 63.66 | 62.00 | 62.33 | - | -1.78% | 26,232 |
| Jun 6, 2025 | 64.00 | 64.00 | 63.43 | 63.46 | - | -0.91% | 15,783 |
| Jun 5, 2025 | 63.65 | 64.75 | 63.37 | 64.04 | - | 1.25% | 52,825 |
| Jun 4, 2025 | 63.20 | 64.09 | 63.11 | 63.25 | - | -1.00% | 20,971 |
| Jun 3, 2025 | 63.50 | 65.03 | 63.26 | 63.89 | - | 0.82% | 44,712 |
| Jun 2, 2025 | 63.71 | 64.58 | 63.35 | 63.37 | - | -2.51% | 38,715 |
| May 30, 2025 | 64.69 | 65.16 | 64.04 | 65.00 | - | 0.62% | 24,462 |
| May 29, 2025 | 64.50 | 65.57 | 64.50 | 64.60 | - | -0.28% | 17,582 |
| May 28, 2025 | 64.35 | 65.33 | 64.35 | 64.78 | - | 0.43% | 22,469 |
| May 27, 2025 | 64.36 | 64.69 | 64.36 | 64.50 | - | 0.61% | 17,175 |
| May 26, 2025 | 64.59 | 64.74 | 63.84 | 64.11 | - | -0.90% | 19,066 |
| May 23, 2025 | 63.80 | 64.87 | 63.79 | 64.69 | - | 1.39% | 32,256 |