JS Real Estate multigestão - FII fund (BVMF:JSRE11)
Brazil · Delayed Price · Currency is BRL 61.52
-0.10 (-0.16%)
At close: Oct 3, 2025
BVMF:JSRE11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 61.51 | 61.51 | 60.82 | 60.92 | 60.92 | -0.96% | 32,144 |
| Oct 8, 2025 | 61.48 | 61.81 | 61.19 | 61.51 | 61.51 | -0.52% | 34,444 |
| Oct 7, 2025 | 61.75 | 61.99 | 61.42 | 61.83 | 61.83 | 0.50% | 28,831 |
| Oct 6, 2025 | 61.75 | 62.23 | 61.52 | 61.52 | 61.52 | -0.16% | 47,620 |
| Oct 3, 2025 | 61.78 | 61.78 | 61.38 | 61.62 | 61.62 | 0.11% | 57,918 |
| Oct 2, 2025 | 61.83 | 61.83 | 61.36 | 61.55 | 61.55 | -0.16% | 25,426 |
| Oct 1, 2025 | 61.48 | 61.79 | 61.31 | 61.65 | 61.65 | -0.50% | 74,672 |
| Sep 30, 2025 | 61.93 | 61.98 | 61.88 | 61.96 | 61.48 | 0.02% | 42,932 |
| Sep 29, 2025 | 61.80 | 61.98 | 61.80 | 61.95 | 61.47 | 0.26% | 50,621 |
| Sep 26, 2025 | 61.98 | 61.98 | 61.75 | 61.79 | 61.31 | -0.16% | 39,861 |
| Sep 25, 2025 | 61.95 | 62.00 | 61.76 | 61.89 | 61.41 | -0.05% | 29,243 |
| Sep 24, 2025 | 62.22 | 62.22 | 61.86 | 61.92 | 61.44 | -0.13% | 24,121 |
| Sep 23, 2025 | 62.00 | 62.13 | 61.88 | 62.00 | 61.52 | - | 67,188 |
| Sep 22, 2025 | 62.00 | 62.24 | 61.88 | 62.00 | 61.52 | - | 22,817 |
| Sep 19, 2025 | 62.00 | 62.25 | 61.74 | 62.00 | 61.52 | 0.02% | 31,500 |
| Sep 18, 2025 | 62.13 | 62.23 | 61.85 | 61.99 | 61.51 | -0.23% | 22,220 |
| Sep 17, 2025 | 62.20 | 62.25 | 62.02 | 62.13 | 61.65 | -0.11% | 24,313 |
| Sep 16, 2025 | 61.97 | 62.20 | 61.89 | 62.20 | 61.72 | 0.37% | 27,989 |
| Sep 15, 2025 | 62.17 | 62.30 | 61.90 | 61.97 | 61.49 | -0.32% | 27,998 |
| Sep 12, 2025 | 61.78 | 62.30 | 61.78 | 62.17 | 61.69 | 0.48% | 32,763 |
| Sep 11, 2025 | 62.00 | 62.99 | 61.40 | 61.87 | 61.39 | -0.64% | 55,984 |
| Sep 10, 2025 | 61.93 | 62.62 | 61.66 | 62.27 | 61.79 | 0.76% | 33,322 |
| Sep 9, 2025 | 62.20 | 62.31 | 61.78 | 61.80 | 61.32 | -0.32% | 27,397 |
| Sep 8, 2025 | 62.00 | 62.50 | 61.82 | 62.00 | 61.52 | - | 22,697 |
| Sep 5, 2025 | 62.00 | 62.28 | 61.64 | 62.00 | 61.52 | 0.19% | 17,035 |
| Sep 4, 2025 | 62.20 | 63.01 | 61.85 | 61.88 | 61.40 | -0.13% | 30,291 |
| Sep 3, 2025 | 61.50 | 62.20 | 61.41 | 61.96 | 61.48 | 0.67% | 19,631 |
| Sep 2, 2025 | 61.80 | 62.18 | 61.23 | 61.55 | 61.07 | -0.40% | 29,278 |
| Sep 1, 2025 | 61.89 | 62.09 | 61.26 | 61.80 | 61.32 | -0.96% | 29,750 |
| Aug 29, 2025 | 62.57 | 62.60 | 61.87 | 62.40 | 61.92 | -0.27% | 38,426 |
| Aug 28, 2025 | 62.89 | 62.89 | 62.05 | 62.57 | 61.61 | 0.05% | 18,573 |
| Aug 27, 2025 | 62.69 | 62.69 | 62.05 | 62.54 | 61.58 | -0.06% | 17,442 |
| Aug 26, 2025 | 62.31 | 63.00 | 62.31 | 62.58 | 61.62 | 0.03% | 23,052 |
| Aug 25, 2025 | 63.00 | 63.00 | 62.25 | 62.56 | 61.60 | -0.27% | 19,496 |
| Aug 22, 2025 | 62.79 | 62.80 | 61.99 | 62.73 | 61.77 | -0.10% | 27,146 |
| Aug 21, 2025 | 62.74 | 63.10 | 62.25 | 62.79 | 61.83 | 0.46% | 19,418 |
| Aug 20, 2025 | 62.14 | 62.74 | 61.90 | 62.50 | 61.54 | -0.40% | 77,561 |
| Aug 19, 2025 | 62.76 | 63.19 | 62.00 | 62.75 | 61.79 | -0.08% | 52,851 |
| Aug 18, 2025 | 63.20 | 63.22 | 62.41 | 62.80 | 61.84 | -0.63% | 33,915 |
| Aug 15, 2025 | 62.60 | 63.48 | 62.56 | 63.20 | 62.23 | 0.33% | 28,116 |
| Aug 14, 2025 | 62.48 | 63.00 | 62.48 | 62.99 | 62.02 | 0.59% | 12,517 |
| Aug 13, 2025 | 62.99 | 63.50 | 62.47 | 62.62 | 61.66 | -0.59% | 20,386 |
| Aug 12, 2025 | 62.59 | 63.08 | 62.47 | 62.99 | 62.02 | 0.38% | 21,982 |
| Aug 11, 2025 | 62.70 | 62.98 | 62.35 | 62.75 | 61.79 | 0.18% | 22,378 |
| Aug 8, 2025 | 62.77 | 63.00 | 62.10 | 62.64 | 61.68 | -0.21% | 19,842 |
| Aug 7, 2025 | 61.40 | 62.77 | 61.40 | 62.77 | 61.81 | 2.23% | 43,512 |
| Aug 6, 2025 | 62.65 | 63.12 | 61.00 | 61.40 | 60.46 | -1.89% | 28,773 |
| Aug 5, 2025 | 63.20 | 63.30 | 62.56 | 62.58 | 61.62 | -1.12% | 32,733 |
| Aug 4, 2025 | 63.31 | 63.33 | 62.57 | 63.29 | 62.32 | -0.14% | 19,846 |
| Aug 1, 2025 | 63.28 | 63.73 | 62.00 | 63.38 | 62.41 | -1.14% | 31,416 |