FII JS REAL (JSRE11)

JSRE11
🏛️ Brésil →
61.65
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
10:00 61.89 61.89 61.85 61.85 0.1K
10:05 61.85 61.85 61.75 61.83 0.4K
10:10 61.83 61.85 61.75 61.84 0.2K
10:15 61.85 61.87 61.81 61.87 0.1K
10:20 61.88 61.89 61.86 61.88 0.3K
10:25 61.87 61.87 61.87 61.87 0.0K
10:30 61.85 61.94 61.85 61.86 0.8K
10:35 61.88 61.90 61.87 61.87 0.1K
10:40 61.85 61.89 61.85 61.89 0.6K
10:45 61.89 61.89 61.83 61.86 0.4K
10:50 61.86 61.89 61.86 61.88 0.2K
10:55 61.88 61.89 61.83 61.86 0.2K
11:00 61.86 61.88 61.84 61.85 0.2K
11:05 61.85 61.86 61.83 61.85 0.1K
11:10 61.86 61.86 61.82 61.85 0.1K
11:15 61.87 61.87 61.85 61.87 0.1K
11:20 61.87 61.87 61.75 61.79 1.0K
11:25 61.79 61.80 61.76 61.80 0.1K
11:30 61.80 61.84 61.77 61.84 0.5K
11:35 61.84 61.85 61.79 61.79 0.4K
11:40 61.81 61.84 61.81 61.84 0.1K
11:45 61.84 61.84 61.83 61.83 0.1K
11:50 61.82 61.83 61.82 61.82 0.2K
11:55 61.82 61.89 61.82 61.87 1.2K
12:00 61.87 61.88 61.86 61.87 0.4K
12:05 61.87 61.87 61.86 61.87 0.1K
12:10 61.87 61.88 61.86 61.87 0.6K
12:15 61.88 61.88 61.87 61.87 2.7K
12:20 61.87 61.87 61.86 61.87 0.0K
12:25 61.87 61.88 61.86 61.88 0.2K
12:30 61.88 61.89 61.86 61.89 0.6K
12:35 61.89 61.89 61.88 61.89 0.3K
12:40 61.89 61.89 61.88 61.89 0.2K
12:45 61.89 61.89 61.88 61.89 0.9K
12:50 61.89 61.89 61.89 61.89 0.4K
12:55 61.89 61.89 61.88 61.89 0.3K
13:00 61.89 61.89 61.88 61.89 0.1K
13:05 61.89 61.89 61.88 61.89 0.2K
13:10 61.89 61.89 61.88 61.89 0.4K
13:15 61.89 61.89 61.88 61.89 2.3K
13:20 61.89 61.89 61.88 61.89 0.1K
13:25 61.89 61.89 61.88 61.89 0.2K
13:30 61.89 61.89 61.88 61.89 0.1K
13:35 61.87 61.88 61.82 61.84 0.7K
13:40 61.83 61.88 61.83 61.88 1.2K
13:45 61.88 61.88 61.87 61.88 0.0K
13:50 61.88 61.89 61.86 61.88 0.1K
13:55 61.88 61.89 61.87 61.87 0.6K
14:00 61.89 61.89 61.87 61.89 0.5K
14:05 61.89 61.89 61.87 61.89 0.2K
14:10 61.87 61.89 61.87 61.89 0.2K
14:15 61.89 61.89 61.88 61.89 0.4K
14:20 61.89 61.89 61.88 61.89 0.8K
14:25 61.89 61.89 61.88 61.88 0.9K
14:30 61.88 61.89 61.88 61.89 0.3K
14:35 61.89 61.89 61.88 61.89 0.1K
14:40 61.88 61.89 61.88 61.89 0.1K
14:45 61.89 61.89 61.86 61.87 0.6K
14:50 61.87 61.89 61.87 61.89 1.8K
14:55 61.89 61.89 61.88 61.89 0.8K
15:00 61.89 61.89 61.88 61.89 0.2K
15:05 61.89 61.89 61.88 61.89 0.9K
15:10 61.89 61.89 61.89 61.89 0.8K
15:15 61.89 61.89 61.88 61.89 0.2K
15:20 61.89 61.89 61.88 61.89 0.8K
15:25 61.89 61.89 61.89 61.89 0.2K
15:30 61.89 61.89 61.88 61.89 0.4K
15:35 61.89 61.89 61.89 61.89 0.2K
15:40 61.89 61.89 61.86 61.89 0.3K
15:45 61.89 61.89 61.87 61.89 0.3K
15:50 61.89 61.89 61.85 61.87 1.4K
15:55 61.87 61.89 61.87 61.88 0.3K
16:00 61.88 61.89 61.86 61.87 0.1K
16:05 61.87 61.88 61.87 61.88 0.4K
16:10 61.88 61.88 61.86 61.87 0.3K
16:15 61.86 61.89 61.86 61.89 0.8K
16:20 61.89 61.89 61.87 61.89 0.6K
16:25 61.89 61.89 61.86 61.87 0.5K
16:30 61.87 61.87 61.86 61.87 0.2K
16:35 61.87 61.88 61.86 61.88 0.1K
16:40 61.88 61.89 61.88 61.88 0.8K
16:45 61.89 61.89 61.85 61.87 0.8K
16:50 61.85 61.87 61.80 61.87 0.5K
16:55 61.79 61.79 61.79 61.79 1.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-10-01 61.48 61.79 61.31 61.65 0.1M
2025-09-30 61.93 61.98 61.88 61.96 0.0M
2025-09-29 61.80 61.98 61.80 61.95 0.0M
2025-09-26 61.98 61.98 61.75 61.79 0.0M
2025-09-25 61.95 62.00 61.76 61.80 0.0M
2025-09-24 62.22 62.22 61.86 61.94 0.0M
2025-09-23 62.00 62.13 61.88 62.00 0.1M
2025-09-22 62.00 62.24 61.88 61.98 0.0M
2025-09-19 62.00 62.25 61.74 62.00 0.0M
2025-09-18 62.13 62.23 61.85 61.99 0.0M
2025-09-17 62.20 62.25 62.02 62.13 0.0M
2025-09-16 61.97 62.20 61.89 62.20 0.0M
2025-09-15 62.17 62.30 61.90 61.97 0.0M
2025-09-12 61.78 62.30 61.78 62.17 0.0M
2025-09-11 62.00 62.99 61.40 61.87 0.1M
2025-09-10 61.93 62.62 61.66 62.27 0.0M
2025-09-09 62.20 62.31 61.78 61.80 0.0M
2025-09-08 62.00 62.50 61.82 62.00 0.0M
2025-09-05 62.00 62.28 61.64 62.00 0.0M
2025-09-04 62.20 63.01 61.85 61.88 0.0M
2025-09-03 61.50 62.20 61.41 61.96 0.0M
2025-09-02 61.80 62.18 61.23 61.55 0.0M
2025-09-01 61.89 62.09 61.26 61.80 0.0M
2025-08-29 62.09 62.12 61.39 61.92 0.0M
2025-08-28 62.41 62.41 61.57 62.09 0.0M
2025-08-27 62.21 62.21 61.57 62.06 0.0M
2025-08-26 61.83 62.52 61.83 62.10 0.0M
2025-08-25 62.52 62.52 61.77 62.08 0.0M
2025-08-22 62.79 62.80 61.99 62.73 0.0M
2025-08-21 62.74 63.10 62.25 62.79 0.0M
2025-08-20 62.14 62.74 61.90 62.50 0.1M
2025-08-19 62.76 63.19 62.00 62.75 0.1M
2025-08-18 63.20 63.22 62.41 62.80 0.0M
2025-08-15 62.60 63.48 62.56 63.20 0.0M
2025-08-14 62.48 63.00 62.48 62.99 0.0M
2025-08-13 62.99 63.50 62.47 62.62 0.0M
2025-08-12 62.59 63.08 62.47 62.99 0.0M
2025-08-11 62.70 62.98 62.35 62.75 0.0M
2025-08-08 62.77 63.00 62.10 62.64 0.0M
2025-08-07 61.40 62.77 61.40 62.77 0.0M
2025-08-06 62.65 63.12 61.00 61.40 0.0M
2025-08-05 63.20 63.30 62.56 62.58 0.0M
2025-08-04 63.31 63.33 62.57 63.29 0.0M
2025-08-01 63.28 63.73 62.00 63.38 0.0M
2025-07-31 62.80 64.11 62.80 64.11 0.0M
2025-07-30 62.80 63.55 62.77 63.10 0.0M
2025-07-29 63.71 63.98 62.58 63.60 0.0M
2025-07-28 64.00 64.30 63.67 63.71 0.0M
2025-07-25 64.20 64.30 63.28 64.00 0.0M
2025-07-24 64.00 64.38 63.00 64.00 0.0M
2025-07-23 64.33 64.52 63.83 64.39 0.0M
2025-07-22 64.50 65.00 64.02 64.17 0.0M
2025-07-21 65.55 65.60 64.50 64.50 0.0M
2025-07-18 65.31 66.30 65.31 65.61 0.0M
2025-07-17 65.00 66.09 65.00 65.97 0.0M
2025-07-16 65.50 65.83 64.56 65.44 0.0M
2025-07-15 65.63 66.15 64.94 65.41 0.0M
2025-07-14 65.25 65.80 65.00 65.63 0.0M
2025-07-11 64.79 65.44 64.45 65.25 0.0M
2025-07-10 64.03 64.90 64.00 64.60 0.0M
2025-07-09 64.94 65.00 64.10 64.65 0.0M
2025-07-08 65.31 65.60 64.78 64.94 0.0M
2025-07-07 66.34 66.40 65.00 65.18 0.0M
2025-07-04 63.98 66.75 63.97 65.90 0.1M
2025-07-03 63.42 63.98 63.41 63.97 0.0M
2025-07-02 63.33 63.55 62.03 62.86 0.0M
2025-07-01 65.38 65.38 63.00 63.00 0.1M
2025-06-30 63.29 66.01 63.29 66.01 0.0M
2025-06-27 63.71 64.53 62.60 63.81 0.1M
2025-06-26 62.64 63.74 62.64 63.71 0.0M
2025-06-25 62.60 63.54 62.56 62.74 0.0M
2025-06-24 62.55 62.82 62.29 62.60 0.0M
2025-06-23 63.48 63.48 62.57 62.70 0.0M
2025-06-20 62.99 63.50 62.52 63.50 0.0M
2025-06-18 62.38 63.39 62.20 63.39 0.0M
2025-06-17 62.00 62.39 61.95 62.38 0.0M
2025-06-16 62.77 63.00 61.80 61.86 0.0M
2025-06-13 62.01 62.58 61.76 62.52 0.0M
2025-06-12 62.05 62.80 61.75 62.32 0.0M
2025-06-11 62.20 62.58 61.72 62.30 0.0M
2025-06-10 62.33 62.68 61.71 62.20 0.0M
2025-06-09 63.26 63.66 62.00 62.33 0.0M
2025-06-06 64.00 64.00 63.43 63.46 0.0M
2025-06-05 63.65 64.75 63.37 64.04 0.1M
2025-06-04 63.20 64.09 63.11 63.25 0.0M
2025-06-03 63.50 65.03 63.26 63.89 0.0M
2025-06-02 63.71 64.58 63.35 63.37 0.0M
2025-05-30 64.21 64.68 63.57 64.52 0.0M
2025-05-29 64.02 65.09 64.02 64.12 0.0M
2025-05-28 63.88 64.85 63.88 64.30 0.0M
2025-05-27 63.89 64.21 63.89 64.02 0.0M
2025-05-26 64.11 64.26 63.37 63.64 0.0M
2025-05-23 63.80 64.87 63.79 64.69 0.0M
2025-05-22 63.94 64.20 63.02 63.80 0.0M
2025-05-21 63.71 64.21 63.42 63.78 0.0M
2025-05-20 63.44 64.33 63.42 63.65 0.0M
2025-05-19 63.27 64.24 63.27 64.24 0.0M
2025-05-16 62.60 64.00 62.60 63.30 0.0M
2025-05-15 62.88 63.31 62.50 62.80 0.0M
2025-05-14 63.00 63.09 62.58 62.88 0.0M
2025-05-13 63.30 63.33 62.40 63.11 0.0M
2025-05-12 63.24 64.02 63.08 63.34 0.1M
2025-05-09 62.75 63.34 62.70 63.23 0.0M
2025-05-08 63.00 63.10 62.10 62.75 0.0M
2025-05-07 64.00 64.23 61.99 62.95 0.0M
2025-05-06 63.89 64.40 63.51 64.14 0.0M
2025-05-05 64.15 64.85 62.68 64.19 0.1M
2025-05-02 63.50 64.07 63.00 63.47 0.0M
2025-04-30 62.86 63.62 62.08 63.62 0.0M
2025-04-29 62.26 63.97 62.26 62.86 0.0M
2025-04-28 62.59 63.52 62.05 62.53 0.0M
2025-04-25 62.81 63.26 61.91 62.60 0.0M
2025-04-24 62.80 62.91 61.85 62.35 0.0M
2025-04-23 62.78 63.37 62.43 62.80 0.0M
2025-04-22 61.01 62.77 60.98 62.75 0.0M
2025-04-17 60.09 61.27 59.50 61.26 0.0M
2025-04-16 59.53 60.96 59.31 59.96 0.0M
2025-04-15 59.94 60.05 59.44 59.53 0.0M
2025-04-14 59.83 60.70 59.27 60.16 0.0M
2025-04-11 59.40 61.00 59.05 59.81 0.0M
2025-04-10 59.50 60.48 58.70 59.41 0.0M
2025-04-09 59.76 60.69 58.55 59.20 0.0M
2025-04-08 59.50 60.80 59.42 59.76 0.0M
2025-04-07 59.00 60.17 58.62 59.50 0.1M
2025-04-04 60.17 60.17 58.43 59.08 0.0M
2025-04-03 58.89 60.40 58.89 59.61 0.0M
2025-04-02 58.74 59.37 58.35 58.89 0.0M
2025-04-01 59.42 59.57 57.59 58.35 0.0M
2025-03-31 59.07 59.72 58.73 59.42 0.0M
2025-03-28 57.75 59.37 57.57 59.07 0.0M
2025-03-27 58.09 58.38 57.53 58.09 0.0M
2025-03-26 58.61 58.94 58.08 58.09 0.0M
2025-03-25 58.52 59.02 58.52 58.77 0.0M
2025-03-24 58.70 59.25 58.70 58.89 0.0M
2025-03-21 58.40 59.50 58.32 59.25 0.0M
2025-03-20 58.44 58.70 58.10 58.40 0.0M
2025-03-19 57.57 58.05 57.31 57.92 0.0M
2025-03-18 57.01 57.80 57.00 57.57 0.0M
2025-03-17 57.60 57.68 57.07 57.08 0.0M
2025-03-14 57.31 57.60 56.60 57.41 0.0M
2025-03-13 57.69 57.69 56.66 57.31 0.0M
2025-03-12 56.15 57.72 55.92 57.72 0.0M
2025-03-11 55.79 56.57 55.74 56.22 0.0M
2025-03-10 57.38 57.80 55.55 55.79 0.0M
2025-03-07 57.30 57.70 56.76 57.38 0.0M
2025-03-06 55.23 57.52 55.20 57.30 0.0M
2025-03-05 56.21 56.50 55.00 55.16 0.0M
2025-02-28 55.51 56.62 55.51 56.18 0.0M
2025-02-27 55.92 56.27 55.51 55.51 0.0M
2025-02-26 56.62 57.75 55.43 55.43 0.0M
2025-02-25 58.36 59.13 57.10 57.10 0.0M
2025-02-24 56.68 59.00 56.68 58.36 0.0M
2025-02-21 54.16 56.70 54.16 56.70 0.0M
2025-02-20 54.22 54.26 53.51 54.16 0.0M
2025-02-19 54.10 54.30 53.67 54.22 0.0M
2025-02-18 53.21 54.33 53.21 53.57 0.0M
2025-02-17 51.80 53.62 51.80 52.77 0.0M
2025-02-14 51.23 51.85 51.23 51.80 0.0M
2025-02-13 51.58 51.60 51.21 51.23 0.0M
2025-02-12 51.41 51.78 51.22 51.60 0.0M
2025-02-11 52.00 52.55 51.15 51.15 0.0M
2025-02-10 52.41 52.41 51.52 51.94 0.0M
2025-02-07 51.48 52.63 51.02 51.66 0.1M
2025-02-06 51.24 51.72 50.85 51.28 0.0M
2025-02-05 51.40 51.92 50.80 51.55 0.0M
2025-02-04 51.93 52.38 50.80 51.93 0.0M
2025-02-03 52.28 53.71 51.75 51.93 0.0M
2025-01-31 52.66 53.62 52.35 53.26 0.0M
2025-01-30 51.99 52.77 51.92 52.66 0.0M
2025-01-29 52.13 52.50 51.54 51.98 0.0M
2025-01-28 52.71 52.77 52.13 52.13 0.0M
2025-01-27 52.85 53.09 52.45 52.51 0.0M
2025-01-24 53.03 53.33 52.95 53.33 0.0M
2025-01-23 53.04 53.69 52.85 53.03 0.0M
2025-01-22 52.85 53.20 52.85 53.04 0.0M
2025-01-21 53.15 53.31 52.85 52.85 0.0M
2025-01-20 52.85 53.30 52.79 53.15 0.0M
2025-01-17 53.06 53.50 51.98 52.90 0.0M
2025-01-16 55.47 55.62 53.83 53.97 0.1M
2025-01-15 55.50 55.78 55.19 55.47 0.0M
2025-01-14 55.84 56.14 55.41 55.50 0.0M
2025-01-13 55.55 56.00 55.28 55.84 0.0M
2025-01-10 55.95 55.97 55.20 55.55 0.0M
2025-01-09 56.20 56.24 55.38 55.56 0.0M
2025-01-08 56.72 56.89 55.92 56.29 0.0M
2025-01-07 56.22 56.99 55.80 56.72 0.0M
2025-01-06 56.30 56.74 56.12 56.35 0.0M
2025-01-03 57.50 58.00 56.30 56.33 0.0M
2025-01-02 56.10 57.24 56.00 57.24 0.0M