JS Real Estate multigestão - FII fund (BVMF:JSRE11)
Brazil · Delayed Price · Currency is BRL 62.84
+0.28 (0.45%)
Last updated: Aug 26, 2025
BVMF:JSRE11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 61.50 | 62.18 | 61.41 | 62.09 | - | 0.88% | 4,741 |
| Sep 2, 2025 | 61.80 | 62.18 | 61.23 | 61.55 | - | -0.40% | 29,243 |
| Sep 1, 2025 | 61.89 | 62.09 | 61.26 | 61.80 | - | -0.96% | 29,750 |
| Aug 29, 2025 | 62.57 | 62.60 | 61.87 | 62.40 | - | -0.27% | 38,426 |
| Aug 28, 2025 | 62.89 | 62.89 | 62.05 | 62.57 | - | 0.05% | 18,573 |
| Aug 27, 2025 | 62.69 | 62.69 | 62.05 | 62.54 | - | -0.06% | 17,442 |
| Aug 26, 2025 | 62.31 | 63.00 | 62.31 | 62.58 | - | 0.03% | 23,052 |
| Aug 25, 2025 | 63.00 | 63.00 | 62.25 | 62.56 | - | -0.27% | 19,496 |
| Aug 22, 2025 | 62.79 | 62.80 | 61.99 | 62.73 | - | -0.10% | 27,146 |
| Aug 21, 2025 | 62.74 | 63.10 | 62.25 | 62.79 | - | 0.46% | 19,418 |
| Aug 20, 2025 | 62.14 | 62.74 | 61.90 | 62.50 | - | -0.40% | 77,561 |
| Aug 19, 2025 | 62.76 | 63.19 | 62.00 | 62.75 | - | -0.08% | 52,851 |
| Aug 18, 2025 | 63.20 | 63.22 | 62.41 | 62.80 | - | -0.63% | 33,915 |
| Aug 15, 2025 | 62.60 | 63.48 | 62.56 | 63.20 | - | 0.33% | 28,116 |
| Aug 14, 2025 | 62.48 | 63.00 | 62.48 | 62.99 | - | 0.59% | 12,517 |
| Aug 13, 2025 | 62.99 | 63.50 | 62.47 | 62.62 | - | -0.59% | 20,386 |
| Aug 12, 2025 | 62.59 | 63.08 | 62.47 | 62.99 | - | 0.38% | 21,982 |
| Aug 11, 2025 | 62.70 | 62.98 | 62.35 | 62.75 | - | 0.18% | 22,378 |
| Aug 8, 2025 | 62.77 | 63.00 | 62.10 | 62.64 | - | -0.21% | 19,842 |
| Aug 7, 2025 | 61.40 | 62.77 | 61.40 | 62.77 | - | 2.23% | 43,512 |
| Aug 6, 2025 | 62.65 | 63.12 | 61.00 | 61.40 | - | -1.89% | 28,773 |
| Aug 5, 2025 | 63.20 | 63.30 | 62.56 | 62.58 | - | -1.12% | 32,733 |
| Aug 4, 2025 | 63.31 | 63.33 | 62.57 | 63.29 | - | -0.14% | 19,846 |
| 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 |