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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-29 60.37 61.55 60.12 61.55 0.0M
2022-12-28 59.24 60.35 59.01 60.35 0.0M
2022-12-27 59.02 59.24 58.45 59.24 0.0M
2022-12-26 59.11 59.78 57.34 59.02 0.0M
2022-12-23 58.26 58.84 58.01 58.77 0.0M
2022-12-22 57.88 58.66 57.88 58.30 0.0M
2022-12-21 58.35 59.02 57.42 57.88 0.0M
2022-12-20 57.66 58.87 57.59 58.24 0.0M
2022-12-19 57.81 59.02 56.25 57.66 0.0M
2022-12-16 57.34 58.08 57.34 57.76 0.0M
2022-12-15 57.96 58.94 56.91 57.41 0.0M
2022-12-14 58.01 59.01 57.40 57.96 0.0M
2022-12-13 59.40 59.50 57.91 57.97 0.0M
2022-12-12 59.86 59.86 58.26 59.11 0.0M
2022-12-09 59.81 59.85 58.57 59.63 0.0M
2022-12-08 60.08 60.08 58.47 59.60 0.0M
2022-12-07 60.06 60.24 59.83 60.07 0.0M
2022-12-06 62.90 62.97 61.35 61.54 0.0M
2022-12-05 62.94 62.94 62.22 62.73 0.0M
2022-12-02 63.30 63.57 62.40 62.97 0.0M
2022-12-01 62.15 63.08 61.35 63.08 0.0M
2022-11-30 62.30 62.65 61.16 62.14 0.1M
2022-11-29 62.54 62.65 61.83 62.30 0.0M
2022-11-28 63.68 63.68 62.21 62.54 0.0M
2022-11-25 64.03 64.50 62.66 63.51 0.0M
2022-11-24 64.58 64.58 63.51 64.03 0.0M
2022-11-23 65.92 65.95 63.59 64.58 0.0M
2022-11-22 66.04 66.38 65.22 65.92 0.0M
2022-11-21 66.30 66.38 64.80 66.01 0.0M
2022-11-18 65.19 66.38 64.74 65.77 0.0M
2022-11-17 67.12 67.12 64.52 65.18 0.0M
2022-11-16 67.33 67.97 66.55 67.13 0.0M
2022-11-14 67.97 67.97 66.44 67.33 0.0M
2022-11-11 69.17 69.52 67.37 67.97 0.0M
2022-11-10 70.63 70.63 69.00 69.52 0.0M
2022-11-09 71.13 71.40 70.37 71.02 0.0M
2022-11-08 71.78 71.78 71.13 71.13 0.0M
2022-11-07 72.95 72.95 71.23 71.79 0.1M
2022-11-04 73.74 73.80 72.95 73.29 0.0M
2022-11-03 73.78 73.78 73.08 73.74 0.0M
2022-11-01 73.79 73.81 73.00 73.81 0.0M
2022-10-31 73.12 73.51 72.06 73.51 0.0M
2022-10-28 73.29 73.39 72.37 73.12 0.0M
2022-10-27 73.34 73.79 72.58 73.51 0.0M
2022-10-26 73.30 73.65 73.01 73.34 0.0M
2022-10-25 73.70 74.17 73.27 73.27 0.0M
2022-10-24 74.00 74.48 73.42 73.57 0.0M
2022-10-21 74.92 74.92 73.86 74.41 0.0M
2022-10-20 74.06 75.26 73.89 74.76 0.0M
2022-10-19 72.71 74.24 72.35 74.24 0.0M
2022-10-18 72.90 73.17 72.34 72.71 0.0M
2022-10-17 73.22 73.34 72.53 72.90 0.0M
2022-10-14 73.00 73.47 72.53 73.21 0.0M
2022-10-13 72.44 73.34 71.74 72.79 0.0M
2022-10-11 73.05 73.30 71.51 72.66 0.1M
2022-10-10 73.64 74.00 72.35 72.87 0.0M
2022-10-07 73.81 74.67 73.13 73.56 0.0M
2022-10-06 74.23 74.75 73.16 73.52 0.0M
2022-10-05 74.65 75.08 73.90 73.90 0.0M
2022-10-04 75.43 75.90 74.15 74.67 0.0M
2022-10-03 75.08 76.77 73.87 75.43 0.1M
2022-09-30 73.64 75.08 73.11 74.88 0.0M
2022-09-29 74.15 74.22 73.43 73.64 0.0M
2022-09-28 73.90 74.23 73.77 74.22 0.0M
2022-09-27 73.72 74.23 73.11 73.98 0.0M
2022-09-26 74.24 74.37 73.17 73.65 0.0M
2022-09-23 74.23 74.41 73.90 74.24 0.0M
2022-09-22 74.43 74.43 73.41 74.24 0.0M
2022-09-21 74.07 74.41 73.98 74.23 0.0M
2022-09-20 73.38 74.07 73.38 74.07 0.0M
2022-09-19 73.34 73.81 72.53 73.22 0.0M
2022-09-16 72.96 73.81 72.58 73.34 0.0M
2022-09-15 72.61 73.13 71.85 72.53 0.0M
2022-09-14 72.35 72.98 71.54 72.10 0.0M
2022-09-13 71.14 72.27 71.13 71.98 0.0M
2022-09-12 71.88 72.29 70.40 71.02 0.0M
2022-09-09 72.53 72.90 67.75 71.68 0.2M
2022-09-08 72.49 72.91 70.93 72.35 0.1M
2022-09-06 72.77 73.19 72.19 72.48 0.0M
2022-09-05 73.70 74.21 71.68 72.53 0.1M
2022-09-02 74.63 75.23 73.59 73.87 0.1M
2022-09-01 75.07 75.39 73.95 74.47 0.1M
2022-08-31 75.25 75.63 73.14 74.66 0.1M
2022-08-30 75.03 75.67 74.89 74.89 0.1M
2022-08-29 72.25 75.88 72.25 75.03 0.1M
2022-08-26 71.40 72.17 71.39 71.95 0.0M
2022-08-25 70.13 71.43 69.97 71.31 0.0M
2022-08-24 69.36 70.16 69.03 70.16 0.0M
2022-08-23 69.43 69.57 68.48 69.34 0.0M
2022-08-22 69.89 70.32 68.44 69.18 0.0M
2022-08-19 69.43 69.97 68.89 69.90 0.0M
2022-08-18 69.29 70.14 68.71 69.30 0.0M
2022-08-17 68.39 69.64 67.81 69.26 0.0M
2022-08-16 68.34 68.41 67.24 68.39 0.0M
2022-08-15 67.55 68.41 67.53 68.32 0.0M
2022-08-12 67.55 68.29 67.21 67.62 0.0M
2022-08-11 68.21 68.40 66.83 67.47 0.0M
2022-08-10 67.20 68.21 66.94 68.21 0.0M
2022-08-09 66.68 67.45 66.62 66.95 0.0M
2022-08-08 64.98 66.60 64.23 66.60 0.0M
2022-08-05 64.64 64.99 64.36 64.89 0.0M
2022-08-04 65.80 65.80 65.09 65.60 0.0M
2022-08-03 65.27 65.92 65.14 65.14 0.0M
2022-08-02 65.09 65.26 64.61 65.21 0.0M
2022-08-01 65.55 65.92 64.52 64.67 0.0M
2022-07-29 65.18 66.01 65.10 65.82 0.0M
2022-07-28 64.92 65.29 64.85 65.18 0.0M
2022-07-27 64.82 64.99 64.59 64.67 0.0M
2022-07-26 64.71 65.18 64.71 64.82 0.0M
2022-07-25 64.24 64.45 63.85 64.45 0.0M
2022-07-22 64.60 64.76 63.83 64.45 0.0M
2022-07-21 64.76 65.04 64.41 64.60 0.0M
2022-07-20 64.97 66.81 64.16 64.42 0.0M
2022-07-19 64.63 65.49 64.39 64.97 0.0M
2022-07-18 64.77 65.39 64.24 64.27 0.0M
2022-07-15 66.05 66.05 64.32 64.45 0.0M
2022-07-14 66.08 66.70 65.43 65.53 0.0M
2022-07-13 65.72 66.11 65.24 66.10 0.0M
2022-07-12 66.88 67.05 65.55 65.55 0.0M
2022-07-11 67.01 67.07 66.42 66.84 0.0M
2022-07-08 66.56 66.77 65.98 66.74 0.0M
2022-07-07 66.74 66.78 65.83 66.39 0.0M
2022-07-06 66.58 66.75 66.39 66.57 0.0M
2022-07-05 66.73 66.78 66.26 66.57 0.0M
2022-07-04 67.07 67.07 65.54 66.80 0.0M
2022-07-01 65.23 67.26 63.84 67.07 0.1M
2022-06-30 66.49 66.63 64.84 64.97 0.0M
2022-06-29 67.34 67.61 65.03 66.23 0.2M
2022-06-28 67.50 67.68 66.83 67.02 0.1M
2022-06-27 67.51 67.51 67.14 67.25 0.0M
2022-06-24 67.54 67.54 66.75 67.51 0.0M
2022-06-23 67.65 67.76 67.37 67.55 0.0M
2022-06-22 67.26 67.63 67.05 67.37 0.0M
2022-06-21 67.68 67.94 66.60 67.09 0.0M
2022-06-20 67.52 67.68 66.79 67.68 0.0M
2022-06-17 67.68 67.73 67.18 67.52 0.0M
2022-06-15 68.08 68.37 67.68 67.96 0.1M
2022-06-14 68.36 68.49 67.73 68.20 0.0M
2022-06-13 68.34 68.65 68.11 68.47 0.0M
2022-06-10 68.51 68.71 67.95 68.37 0.1M
2022-06-09 68.03 68.52 67.56 68.52 0.0M
2022-06-08 68.00 68.11 67.21 68.11 0.0M
2022-06-07 67.27 68.11 67.27 68.00 0.0M
2022-06-06 67.04 67.60 66.53 67.25 0.0M
2022-06-03 66.83 67.04 66.26 67.04 0.0M
2022-06-02 67.02 67.39 66.60 66.67 0.0M
2022-06-01 67.01 68.00 66.82 66.96 0.0M
2022-05-31 66.54 67.66 66.24 66.71 0.0M
2022-05-30 66.28 66.71 66.03 66.57 0.0M
2022-05-27 66.67 66.71 66.03 66.28 0.0M
2022-05-26 66.46 66.67 66.03 66.67 0.0M
2022-05-25 66.80 66.80 66.03 66.41 0.0M
2022-05-24 65.89 67.13 65.51 66.80 0.1M
2022-05-23 66.03 66.20 65.77 65.89 0.0M
2022-05-20 66.64 66.88 66.19 66.88 0.0M
2022-05-19 66.92 67.34 66.39 66.88 0.0M
2022-05-18 66.61 67.25 66.61 66.92 0.0M
2022-05-17 66.86 67.09 66.30 66.92 0.0M
2022-05-16 65.92 66.95 65.67 66.90 0.1M
2022-05-13 65.70 65.99 65.21 65.65 0.0M
2022-05-12 66.06 66.06 64.04 65.38 0.1M
2022-05-11 63.76 66.74 63.57 66.26 0.0M
2022-05-10 63.67 64.37 62.64 63.76 0.0M
2022-05-09 64.32 64.53 62.74 63.66 0.0M
2022-05-06 64.00 64.34 63.82 63.91 0.0M
2022-05-05 65.37 66.05 63.56 63.56 0.0M
2022-05-04 66.48 66.48 64.97 65.37 0.1M
2022-05-03 66.85 66.90 66.08 66.09 0.0M
2022-05-02 67.12 67.12 66.08 66.86 0.0M
2022-04-29 67.03 67.03 66.53 66.94 0.0M
2022-04-28 66.97 67.06 66.46 67.03 0.0M
2022-04-27 66.48 67.06 66.40 66.78 0.0M
2022-04-26 66.76 66.83 66.33 66.59 0.0M
2022-04-25 66.57 67.73 66.33 66.77 0.0M
2022-04-22 66.53 66.96 66.09 66.60 0.0M
2022-04-20 66.78 67.15 66.35 66.35 0.0M
2022-04-19 66.27 66.78 66.27 66.70 0.0M
2022-04-18 66.78 67.39 65.60 66.53 0.0M
2022-04-14 65.97 66.74 65.83 66.65 0.0M
2022-04-13 65.43 66.26 64.62 65.93 0.0M
2022-04-12 64.45 65.65 64.45 65.44 0.0M
2022-04-11 63.76 65.20 63.54 64.44 0.1M
2022-04-08 64.09 65.20 63.35 63.69 0.0M
2022-04-07 63.67 64.66 63.17 64.09 0.0M
2022-04-06 63.09 63.79 62.90 63.79 0.0M
2022-04-05 62.87 63.30 62.87 63.12 0.0M
2022-04-04 62.38 63.16 62.38 62.87 0.0M
2022-04-01 62.54 62.63 61.84 62.30 0.1M
2022-03-31 63.25 63.93 62.73 62.73 0.0M
2022-03-30 62.74 63.51 62.74 63.16 0.0M
2022-03-29 62.50 63.13 62.07 62.66 0.0M
2022-03-28 62.57 63.04 61.96 62.21 0.0M
2022-03-25 61.76 62.22 61.51 62.18 0.1M
2022-03-24 62.22 62.83 60.22 61.76 0.1M
2022-03-23 63.25 63.25 61.83 62.22 0.0M
2022-03-22 62.54 63.16 62.22 62.37 0.0M
2022-03-21 64.36 64.36 62.22 62.52 0.0M
2022-03-18 62.85 63.57 62.78 63.36 0.0M
2022-03-17 63.39 64.28 62.13 62.85 0.0M
2022-03-16 62.86 63.69 62.73 63.25 0.0M
2022-03-15 62.90 63.50 61.81 62.85 0.0M
2022-03-14 63.61 63.90 62.75 62.76 0.0M
2022-03-11 63.55 64.30 63.08 63.61 0.0M
2022-03-10 64.31 64.57 63.10 63.55 0.0M
2022-03-09 64.96 65.08 62.75 64.05 0.0M
2022-03-08 64.96 65.17 64.48 64.81 0.0M
2022-03-07 64.93 65.29 64.93 64.96 0.0M
2022-03-04 65.32 65.89 64.87 64.93 0.0M
2022-03-03 73.51 73.51 72.31 73.00 0.0M
2022-03-02 74.11 74.11 72.98 73.25 0.0M
2022-02-25 72.68 74.20 72.58 73.75 0.0M
2022-02-24 72.67 72.97 72.19 72.68 0.0M
2022-02-23 73.07 73.37 72.14 73.08 0.1M
2022-02-22 72.92 73.82 72.61 73.37 0.0M
2022-02-21 72.81 73.94 72.67 73.16 0.0M
2022-02-18 72.31 73.02 71.62 72.80 0.0M
2022-02-17 72.19 72.60 71.95 72.24 0.0M
2022-02-16 72.16 72.62 71.43 72.14 0.0M
2022-02-15 72.98 73.36 71.24 72.17 0.1M
2022-02-14 73.63 74.10 72.54 72.97 0.0M
2022-02-11 73.33 74.10 73.05 73.63 0.0M
2022-02-10 74.16 74.22 72.53 73.33 0.0M
2022-02-09 73.34 74.39 72.68 74.16 0.0M
2022-02-08 73.77 74.24 72.19 73.23 0.0M
2022-02-07 73.96 75.03 71.90 73.77 0.0M
2022-02-04 74.29 74.54 73.63 73.97 0.0M
2022-02-03 75.54 75.99 73.70 74.25 0.0M
2022-02-02 75.57 76.46 74.73 75.42 0.0M
2022-02-01 76.49 76.78 75.09 75.57 0.0M
2022-01-31 75.51 76.46 75.51 76.27 0.0M
2022-01-28 75.31 76.46 74.50 75.56 0.0M
2022-01-27 74.38 75.76 73.99 75.26 0.0M
2022-01-26 75.08 75.12 73.57 74.38 0.0M
2022-01-25 74.08 75.41 73.87 75.18 0.0M
2022-01-24 74.47 75.45 73.46 73.76 0.0M
2022-01-21 74.77 74.96 74.26 74.47 0.0M
2022-01-20 76.02 76.45 73.64 74.47 0.1M
2022-01-19 76.27 76.46 75.84 76.00 0.0M
2022-01-18 77.13 77.37 76.05 76.37 0.0M
2022-01-17 77.33 77.41 76.44 76.82 0.0M
2022-01-14 75.89 77.21 75.29 77.16 0.0M
2022-01-13 75.71 76.18 75.28 75.95 0.0M
2022-01-12 76.18 76.44 75.70 75.71 0.0M
2022-01-11 76.18 76.71 75.71 76.25 0.0M
2022-01-10 76.41 76.42 75.69 76.08 0.0M
2022-01-07 76.37 76.74 75.66 76.42 0.0M
2022-01-06 75.80 76.65 74.80 76.37 0.0M
2022-01-05 76.20 76.70 75.61 75.80 0.0M
2022-01-04 76.54 76.54 75.10 76.20 0.0M
2022-01-03 78.46 79.51 74.09 76.54 0.0M