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
2023-12-28 67.46 69.06 67.43 68.39 0.0M
2023-12-27 69.21 69.23 67.25 67.28 0.1M
2023-12-26 68.83 69.24 67.70 69.24 0.0M
2023-12-22 69.43 69.48 67.66 68.83 0.0M
2023-12-21 66.84 69.43 66.52 69.43 0.0M
2023-12-20 66.59 67.03 65.99 66.52 0.0M
2023-12-19 66.15 66.61 66.11 66.59 0.0M
2023-12-18 65.95 66.26 65.67 66.15 0.0M
2023-12-15 66.11 66.47 65.69 66.21 0.0M
2023-12-14 66.02 66.34 65.62 66.33 0.0M
2023-12-13 65.51 66.02 65.47 66.02 0.0M
2023-12-12 66.34 66.34 65.50 65.51 0.0M
2023-12-11 66.31 66.34 65.73 66.29 0.0M
2023-12-08 66.06 66.34 65.70 66.34 0.0M
2023-12-07 65.79 66.33 65.42 66.06 0.0M
2023-12-06 65.16 65.89 65.00 65.89 0.0M
2023-12-05 65.23 65.97 64.98 64.98 0.0M
2023-12-04 65.28 66.13 65.24 65.24 0.0M
2023-12-01 66.57 66.75 64.53 65.28 0.1M
2023-11-30 66.27 66.57 66.08 66.57 0.0M
2023-11-29 65.45 66.42 65.45 66.27 0.0M
2023-11-28 66.06 66.53 65.42 65.45 0.0M
2023-11-27 65.56 66.68 65.56 65.93 0.0M
2023-11-24 66.25 66.54 65.50 65.54 0.0M
2023-11-23 64.73 66.44 64.73 66.27 0.1M
2023-11-22 66.59 66.63 64.55 64.55 0.1M
2023-11-21 66.11 66.72 65.91 66.63 0.0M
2023-11-20 66.13 66.81 65.91 65.93 0.0M
2023-11-17 66.23 66.53 65.27 66.20 0.0M
2023-11-16 65.92 66.81 65.63 66.49 0.0M
2023-11-14 65.59 66.09 65.19 66.09 0.0M
2023-11-13 65.82 66.29 64.51 65.87 0.0M
2023-11-10 63.56 66.09 62.92 65.97 0.1M
2023-11-09 61.83 63.64 61.56 63.64 0.0M
2023-11-08 63.38 63.82 61.83 61.83 0.1M
2023-11-07 63.93 63.98 63.19 63.36 0.0M
2023-11-06 63.39 64.18 63.31 63.47 0.0M
2023-11-03 63.06 64.28 63.05 63.27 0.0M
2023-11-01 62.93 63.91 62.12 62.84 0.0M
2023-10-31 65.20 67.44 62.20 62.50 0.1M
2023-10-30 63.11 66.10 63.11 65.20 0.1M
2023-10-27 60.25 63.46 60.16 62.85 0.0M
2023-10-26 60.40 61.01 59.67 60.25 0.1M
2023-10-25 61.70 62.05 60.25 60.40 0.0M
2023-10-24 62.95 63.31 61.60 61.68 0.0M
2023-10-23 63.73 64.25 62.58 62.93 0.0M
2023-10-20 64.66 64.66 63.50 63.73 0.0M
2023-10-19 65.40 65.40 64.28 64.72 0.0M
2023-10-18 65.30 65.40 64.94 65.31 0.0M
2023-10-17 65.37 65.40 64.84 65.29 0.0M
2023-10-16 65.39 65.40 65.05 65.20 0.0M
2023-10-13 65.46 65.46 65.20 65.40 0.0M
2023-10-11 64.82 65.65 64.82 65.46 0.0M
2023-10-10 65.20 65.57 64.10 64.93 0.0M
2023-10-09 64.89 65.59 64.89 65.20 0.0M
2023-10-06 65.60 66.00 64.77 65.07 0.0M
2023-10-05 66.10 66.86 65.65 66.04 0.0M
2023-10-04 67.80 68.01 65.79 66.10 0.0M
2023-10-03 68.34 68.62 67.21 67.48 0.0M
2023-10-02 67.81 68.58 67.03 68.32 0.0M
2023-09-29 67.58 68.17 67.49 67.90 0.0M
2023-09-28 67.93 68.29 67.35 67.40 0.0M
2023-09-27 68.38 69.13 67.93 68.00 0.0M
2023-09-26 69.36 69.63 68.28 68.38 0.0M
2023-09-25 69.72 70.04 69.10 69.37 0.0M
2023-09-22 70.07 70.51 69.62 69.86 0.0M
2023-09-21 70.62 70.70 69.70 70.07 0.0M
2023-09-20 70.36 71.04 69.86 70.62 0.0M
2023-09-19 69.86 72.14 69.45 70.37 0.1M
2023-09-18 69.19 70.25 69.17 69.86 0.0M
2023-09-15 68.99 69.59 68.03 69.15 0.1M
2023-09-14 68.74 69.10 68.38 68.99 0.0M
2023-09-13 68.83 69.27 68.62 69.08 0.0M
2023-09-12 68.27 69.10 68.09 68.89 0.0M
2023-09-11 68.11 68.41 67.93 68.20 0.0M
2023-09-09 76.19 76.19 76.19 76.19 0.0M
2023-09-08 68.07 68.76 67.75 68.11 0.0M
2023-09-06 67.83 68.27 67.44 67.75 0.0M
2023-09-05 68.26 68.61 67.50 67.67 0.0M
2023-09-04 68.83 69.10 67.88 68.08 0.0M
2023-09-02 76.91 76.91 76.91 76.91 0.0M
2023-09-01 68.75 69.52 68.40 68.84 0.0M
2023-08-31 67.97 69.26 67.93 68.75 0.0M
2023-08-30 68.11 68.63 67.85 68.31 0.0M
2023-08-29 67.34 68.50 67.26 67.74 0.0M
2023-08-28 67.45 67.52 67.09 67.34 0.0M
2023-08-25 67.62 67.77 67.24 67.61 0.0M
2023-08-24 67.76 68.05 67.19 67.62 0.0M
2023-08-23 67.87 67.96 67.53 67.79 0.0M
2023-08-22 67.75 68.34 67.67 67.87 0.0M
2023-08-21 68.41 68.51 67.62 67.66 0.1M
2023-08-18 68.68 69.09 67.81 68.24 0.1M
2023-08-17 69.17 69.31 68.49 68.68 0.1M
2023-08-16 69.52 69.52 68.88 69.17 0.0M
2023-08-15 69.84 70.16 69.07 69.07 0.0M
2023-08-14 69.41 69.83 69.20 69.71 0.0M
2023-08-11 69.09 69.42 68.77 69.42 0.0M
2023-08-10 69.04 69.19 68.42 69.08 0.0M
2023-08-09 68.66 69.17 68.53 69.02 0.0M
2023-08-08 68.29 68.74 68.16 68.67 0.0M
2023-08-07 68.60 69.01 68.06 68.23 0.0M
2023-08-04 69.00 69.31 68.20 68.60 0.0M
2023-08-03 70.30 70.47 68.21 68.73 0.1M
2023-08-02 70.56 71.02 68.93 69.93 0.1M
2023-08-01 70.86 70.90 69.71 70.45 0.0M
2023-07-31 70.75 71.56 70.59 70.73 0.1M
2023-07-28 70.68 71.54 70.59 71.08 0.0M
2023-07-27 70.50 70.76 70.45 70.68 0.0M
2023-07-26 70.15 70.50 70.10 70.36 0.0M
2023-07-25 70.32 70.55 69.54 69.98 0.0M
2023-07-24 70.93 70.93 69.79 70.15 0.0M
2023-07-21 71.07 71.29 70.56 70.93 0.0M
2023-07-20 70.95 71.54 70.75 71.07 0.0M
2023-07-19 71.41 71.74 70.81 70.94 0.0M
2023-07-18 71.74 72.00 71.17 71.38 0.0M
2023-07-17 71.72 71.91 71.30 71.59 0.0M
2023-07-14 71.38 71.99 71.11 71.72 0.0M
2023-07-13 72.35 72.35 70.99 71.33 0.0M
2023-07-12 70.68 72.23 70.46 72.22 0.0M
2023-07-11 70.68 71.33 70.35 70.68 0.0M
2023-07-10 70.53 71.00 70.31 70.66 0.0M
2023-07-07 70.49 70.86 70.16 70.53 0.0M
2023-07-06 71.27 71.56 69.81 70.49 0.0M
2023-07-05 70.49 71.43 70.14 71.27 0.0M
2023-07-04 71.37 71.54 69.79 70.49 0.0M
2023-07-03 70.70 71.82 70.00 71.29 0.1M
2023-06-30 69.26 70.26 69.16 70.00 0.0M
2023-06-29 68.48 69.21 68.33 69.18 0.0M
2023-06-28 68.99 69.80 67.79 68.08 0.1M
2023-06-27 67.62 69.39 67.62 69.17 0.0M
2023-06-26 68.21 69.66 66.82 67.61 0.1M
2023-06-23 68.51 69.28 66.90 68.07 0.1M
2023-06-22 69.43 69.92 68.60 69.09 0.0M
2023-06-21 69.52 69.92 68.96 69.30 0.0M
2023-06-20 70.42 70.96 69.42 69.42 0.0M
2023-06-19 70.09 70.70 70.08 70.18 0.0M
2023-06-16 69.21 71.58 69.08 70.09 0.0M
2023-06-15 68.90 70.24 68.45 69.21 0.0M
2023-06-14 67.50 68.94 67.24 68.91 0.0M
2023-06-13 66.90 67.55 65.89 67.50 0.0M
2023-06-12 65.88 66.97 65.79 66.97 0.0M
2023-06-09 65.83 66.32 65.51 65.88 0.0M
2023-06-07 65.13 66.10 64.99 65.70 0.0M
2023-06-06 64.11 65.16 64.11 65.12 0.0M
2023-06-05 64.17 65.00 63.76 64.11 0.0M
2023-06-02 63.94 65.40 63.79 63.94 0.0M
2023-06-01 65.47 65.86 63.77 63.77 0.0M
2023-05-31 64.15 65.47 63.98 65.22 0.0M
2023-05-30 64.32 64.86 63.46 64.15 0.0M
2023-05-29 65.03 65.65 63.65 64.22 0.0M
2023-05-26 65.44 66.93 64.60 64.89 0.0M
2023-05-25 65.29 65.86 64.36 65.42 0.0M
2023-05-24 64.73 65.34 64.66 65.29 0.0M
2023-05-23 63.99 65.38 63.98 64.58 0.0M
2023-05-22 65.30 65.82 63.13 63.90 0.0M
2023-05-19 65.90 65.99 64.51 65.30 0.0M
2023-05-18 65.30 66.16 65.19 65.70 0.0M
2023-05-17 64.98 65.47 64.60 65.19 0.0M
2023-05-16 64.02 65.41 63.91 64.60 0.0M
2023-05-15 64.12 64.94 63.53 63.91 0.1M
2023-05-12 63.38 64.31 63.03 64.12 0.0M
2023-05-11 62.60 63.56 62.51 63.16 0.0M
2023-05-10 61.84 62.67 61.11 62.51 0.0M
2023-05-09 61.11 61.92 60.93 61.29 0.0M
2023-05-08 60.36 61.11 60.15 60.63 0.0M
2023-05-06 69.14 69.14 69.14 69.14 0.0M
2023-05-05 60.12 61.04 59.80 60.01 0.0M
2023-05-04 58.23 60.13 57.63 60.10 0.0M
2023-05-03 58.49 58.71 57.51 57.53 0.0M
2023-05-02 59.19 60.22 57.18 58.85 0.1M
2023-04-28 58.79 59.46 58.27 58.37 0.0M
2023-04-27 59.80 59.81 58.03 58.09 0.0M
2023-04-26 59.18 60.16 58.59 58.87 0.0M
2023-04-25 58.90 60.39 58.74 58.74 0.0M
2023-04-24 57.52 59.52 57.42 58.78 0.1M
2023-04-20 56.87 57.74 56.87 57.22 0.0M
2023-04-19 56.48 57.50 56.48 56.94 0.0M
2023-04-18 55.62 56.35 55.55 56.35 0.0M
2023-04-17 54.29 55.57 54.27 55.57 0.0M
2023-04-14 53.58 55.05 53.57 54.07 0.1M
2023-04-13 53.40 53.74 53.16 53.55 0.0M
2023-04-12 53.31 53.68 52.90 53.34 0.0M
2023-04-11 53.02 53.76 52.80 53.20 0.1M
2023-04-10 53.17 53.29 52.80 53.02 0.0M
2023-04-06 53.15 53.32 52.89 53.18 0.0M
2023-04-05 53.25 53.27 52.88 53.15 0.0M
2023-04-04 53.67 53.73 52.80 53.28 0.0M
2023-04-03 53.28 53.75 52.77 53.66 0.0M
2023-03-31 52.62 52.96 52.42 52.94 0.0M
2023-03-30 52.58 52.97 52.23 52.62 0.0M
2023-03-29 52.77 52.97 52.29 52.49 0.2M
2023-03-28 52.94 52.96 52.49 52.77 0.0M
2023-03-27 52.83 53.33 52.56 52.61 0.0M
2023-03-24 52.75 53.12 52.47 52.84 0.0M
2023-03-23 52.83 52.89 52.32 52.58 0.0M
2023-03-22 52.94 52.95 52.28 52.83 0.0M
2023-03-21 52.83 53.17 51.82 52.65 0.0M
2023-03-20 53.23 54.12 52.49 52.51 0.0M
2023-03-17 53.48 53.87 53.18 53.20 0.0M
2023-03-16 53.95 54.14 52.92 53.48 0.0M
2023-03-15 53.35 53.94 53.23 53.62 0.0M
2023-03-14 53.37 54.10 53.02 53.13 0.0M
2023-03-13 53.97 54.09 52.92 53.36 0.0M
2023-03-10 53.65 54.18 53.53 53.92 0.0M
2023-03-09 53.84 54.21 53.35 53.65 0.0M
2023-03-08 53.70 54.62 53.65 53.65 0.0M
2023-03-07 53.78 54.62 53.31 53.57 0.0M
2023-03-06 54.52 54.63 53.54 53.57 0.0M
2023-03-03 54.86 55.66 54.42 54.42 0.0M
2023-03-02 56.66 56.75 54.51 54.86 0.0M
2023-03-01 57.65 57.65 55.09 55.85 0.1M
2023-02-28 57.23 58.22 57.23 57.67 0.0M
2023-02-27 56.45 57.77 55.55 57.13 0.0M
2023-02-24 55.97 56.70 55.76 56.45 0.0M
2023-02-23 54.57 55.98 54.57 55.98 0.0M
2023-02-22 53.85 54.63 53.84 54.57 0.0M
2023-02-17 53.29 54.53 53.20 53.80 0.0M
2023-02-16 52.71 53.82 52.56 53.29 0.0M
2023-02-15 52.63 52.98 52.47 52.71 0.0M
2023-02-14 52.65 52.87 52.18 52.63 0.0M
2023-02-13 53.00 53.11 52.73 52.97 0.0M
2023-02-10 52.79 53.23 52.56 52.90 0.0M
2023-02-09 53.12 53.33 52.69 52.69 0.0M
2023-02-08 53.53 53.60 52.99 52.99 0.0M
2023-02-07 53.76 54.00 53.22 53.53 0.0M
2023-02-06 54.82 55.04 53.63 53.71 0.0M
2023-02-03 55.08 55.55 54.01 54.70 0.0M
2023-02-02 54.56 55.21 54.48 55.08 0.0M
2023-02-01 54.77 56.23 53.59 54.56 0.1M
2023-01-31 54.45 55.00 54.29 54.57 0.0M
2023-01-30 54.62 54.85 54.07 54.12 0.0M
2023-01-27 54.85 54.85 54.30 54.53 0.0M
2023-01-26 55.02 55.04 54.36 54.55 0.0M
2023-01-25 54.91 55.04 54.37 55.04 0.0M
2023-01-24 54.70 55.00 54.28 54.92 0.1M
2023-01-23 54.73 55.03 54.40 54.70 0.0M
2023-01-20 54.70 55.10 54.11 54.61 0.1M
2023-01-19 55.30 55.38 54.21 54.70 0.1M
2023-01-18 56.06 56.68 55.24 55.30 0.1M
2023-01-17 56.10 56.97 55.70 56.06 0.0M
2023-01-16 56.67 57.66 55.68 56.12 0.1M
2023-01-13 58.34 58.93 54.71 56.19 0.1M
2023-01-12 57.93 58.34 57.69 58.34 0.0M
2023-01-11 58.81 58.81 57.92 57.93 0.0M
2023-01-10 59.17 59.17 57.70 58.81 0.0M
2023-01-09 59.45 59.78 58.35 58.35 0.0M
2023-01-06 59.82 59.82 59.03 59.78 0.0M
2023-01-05 59.26 59.82 59.09 59.76 0.0M
2023-01-04 59.82 59.82 58.64 59.26 0.0M
2023-01-03 59.99 60.27 59.20 59.50 0.0M
2023-01-02 61.91 61.91 58.69 59.81 0.0M