FII JS REAL (JSRE11)

JSRE11
🏛️ Brasil →
61.65
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 77.39 78.83 77.37 78.15 0.0M
2021-12-29 75.49 78.05 74.75 77.20 0.0M
2021-12-28 74.37 75.50 74.09 75.49 0.0M
2021-12-27 73.28 74.43 73.24 74.09 0.0M
2021-12-23 72.80 73.14 72.70 73.02 0.0M
2021-12-22 72.86 72.95 72.11 72.78 0.0M
2021-12-21 72.67 72.86 71.82 72.86 0.0M
2021-12-20 72.11 72.67 71.68 72.67 0.0M
2021-12-17 71.88 72.48 71.58 72.11 0.0M
2021-12-16 71.63 72.50 71.26 71.59 0.0M
2021-12-15 72.28 73.05 71.26 71.63 0.0M
2021-12-14 72.90 73.57 71.73 71.98 0.0M
2021-12-13 72.48 73.06 72.10 72.89 0.0M
2021-12-10 73.15 73.49 71.17 72.67 0.1M
2021-12-09 72.34 73.31 71.10 72.98 0.0M
2021-12-08 72.37 73.14 70.78 72.01 0.0M
2021-12-07 71.53 73.91 71.27 72.37 0.0M
2021-12-06 70.97 72.19 70.35 70.97 0.1M
2021-12-03 66.50 72.18 66.50 70.93 0.1M
2021-12-02 65.62 67.17 65.35 66.50 0.1M
2021-12-01 65.50 66.23 64.41 65.62 0.1M
2021-11-30 65.19 66.41 65.05 65.50 0.0M
2021-11-29 65.47 67.74 64.74 64.86 0.1M
2021-11-26 65.41 66.02 63.74 63.91 0.1M
2021-11-25 63.98 66.97 63.41 66.06 0.1M
2021-11-24 63.90 64.67 63.51 63.98 0.0M
2021-11-23 64.72 65.52 63.39 63.77 0.0M
2021-11-22 65.47 66.08 64.61 64.68 0.0M
2021-11-19 65.98 66.46 64.91 65.33 0.0M
2021-11-18 67.31 67.42 64.26 65.70 0.0M
2021-11-17 67.62 67.92 66.50 67.31 0.0M
2021-11-16 67.67 68.42 66.74 67.50 0.0M
2021-11-12 67.44 68.32 67.09 67.67 0.0M
2021-11-11 68.84 68.90 66.97 67.44 0.0M
2021-11-10 67.44 69.31 66.97 68.11 0.0M
2021-11-09 68.11 68.83 66.57 67.46 0.0M
2021-11-08 67.45 68.37 67.45 68.11 0.0M
2021-11-05 67.16 67.90 66.39 67.34 0.0M
2021-11-04 66.96 68.39 66.95 67.16 0.0M
2021-11-03 67.66 67.94 65.38 66.85 0.0M
2021-11-01 68.59 68.88 66.51 67.00 0.0M
2021-10-29 69.17 69.17 67.91 68.32 0.0M
2021-10-28 69.15 69.63 68.47 68.80 0.0M
2021-10-27 70.50 71.08 69.04 69.10 0.0M
2021-10-26 71.04 71.04 70.21 70.21 0.0M
2021-10-25 70.21 71.21 69.83 71.04 0.0M
2021-10-22 70.19 70.20 68.81 69.75 0.1M
2021-10-21 70.95 70.98 69.84 69.98 0.0M
2021-10-20 71.59 71.59 70.67 70.91 0.1M
2021-10-19 72.13 72.13 71.04 71.63 0.0M
2021-10-18 72.17 72.26 71.41 72.13 0.0M
2021-10-15 72.30 72.44 71.72 71.95 0.0M
2021-10-14 72.31 72.90 71.95 72.07 0.0M
2021-10-13 72.39 72.67 72.14 72.31 0.0M
2021-10-11 72.42 73.30 72.10 72.10 0.0M
2021-10-08 72.72 72.72 71.70 72.15 0.1M
2021-10-07 72.83 73.35 72.06 72.72 0.0M
2021-10-06 73.00 73.44 71.69 72.53 0.0M
2021-10-05 73.92 74.23 72.62 72.99 0.0M
2021-10-04 74.19 74.59 73.46 73.68 0.0M
2021-10-01 74.37 74.67 73.48 74.19 0.0M
2021-09-30 73.56 74.18 73.56 74.18 0.0M
2021-09-29 73.74 74.01 73.51 73.71 0.0M
2021-09-28 73.90 74.18 73.21 73.45 0.0M
2021-09-27 73.71 74.23 73.21 73.93 0.0M
2021-09-24 73.89 73.99 72.98 73.61 0.0M
2021-09-23 73.57 74.32 73.57 73.62 0.0M
2021-09-22 72.77 73.95 72.05 73.57 0.0M
2021-09-21 72.91 73.43 72.05 72.71 0.0M
2021-09-20 73.21 73.83 72.51 72.62 0.0M
2021-09-17 73.08 73.89 73.08 73.17 0.0M
2021-09-16 73.90 75.38 72.82 72.98 0.1M
2021-09-15 74.18 74.82 73.67 73.71 0.0M
2021-09-14 74.71 75.19 73.67 73.98 0.0M
2021-09-13 73.90 75.27 73.90 75.23 0.0M
2021-09-10 74.35 74.95 73.60 73.81 0.0M
2021-09-09 73.55 74.17 73.30 73.95 0.0M
2021-09-08 74.26 74.59 73.11 73.53 0.0M
2021-09-06 73.72 74.45 73.29 74.31 0.0M
2021-09-03 74.72 74.72 73.10 74.07 0.0M
2021-09-02 75.04 75.70 73.90 74.74 0.0M
2021-09-01 74.82 75.28 73.90 74.79 0.0M
2021-08-31 75.22 75.70 73.79 74.55 0.0M
2021-08-30 75.25 76.11 74.99 75.22 0.0M
2021-08-27 75.14 76.25 74.66 75.25 0.0M
2021-08-26 74.75 76.26 74.44 74.84 0.0M
2021-08-25 76.15 77.51 73.42 74.44 0.0M
2021-08-24 76.08 77.00 74.51 75.70 0.0M
2021-08-23 76.45 78.91 75.39 75.45 0.0M
2021-08-20 75.07 77.08 74.37 76.35 0.0M
2021-08-19 75.80 76.08 73.42 75.11 0.0M
2021-08-18 78.01 79.12 75.99 76.10 0.0M
2021-08-17 78.19 79.01 76.01 77.09 0.0M
2021-08-16 79.20 79.72 78.01 78.12 0.0M
2021-08-13 78.92 79.83 78.48 79.11 0.0M
2021-08-12 79.84 80.76 79.38 79.83 0.0M
2021-08-11 80.84 80.84 79.61 79.83 0.0M
2021-08-10 81.02 81.13 79.70 80.34 0.0M
2021-08-09 80.64 80.91 79.84 80.76 0.0M
2021-08-06 80.39 81.65 80.31 80.64 0.0M
2021-08-05 80.12 81.16 79.80 80.85 0.0M
2021-08-04 80.92 81.96 79.72 80.02 0.0M
2021-08-03 82.58 82.59 80.76 80.92 0.0M
2021-08-02 82.72 82.72 80.89 82.14 0.0M
2021-07-30 82.50 82.65 81.26 81.70 0.0M
2021-07-29 82.55 82.55 81.82 82.11 0.0M
2021-07-28 82.18 82.93 81.93 82.07 0.0M
2021-07-27 83.47 84.15 82.11 82.14 0.0M
2021-07-26 85.75 85.75 82.64 83.47 0.0M
2021-07-23 84.50 84.50 83.30 83.67 0.0M
2021-07-22 84.85 85.29 83.54 83.61 0.0M
2021-07-21 83.01 85.28 83.01 84.66 0.0M
2021-07-20 83.84 84.20 83.38 83.77 0.0M
2021-07-19 82.55 83.93 82.11 83.84 0.0M
2021-07-16 82.98 83.28 82.11 82.56 0.0M
2021-07-15 82.14 83.29 82.06 82.81 0.0M
2021-07-14 82.84 84.11 81.90 82.06 0.0M
2021-07-13 81.55 83.02 81.06 82.60 0.0M
2021-07-12 79.82 81.65 79.39 81.55 0.0M
2021-07-08 79.02 80.23 78.30 79.78 0.0M
2021-07-07 80.73 80.73 78.27 79.00 0.0M
2021-07-06 81.00 81.01 80.28 80.40 0.0M
2021-07-05 81.19 81.56 80.28 80.94 0.0M
2021-07-02 81.59 81.59 80.28 81.38 0.0M
2021-07-01 81.00 81.19 80.01 81.01 0.0M
2021-06-30 81.33 81.39 79.35 81.17 0.0M
2021-06-29 80.90 81.39 79.15 81.39 0.0M
2021-06-28 78.26 81.37 75.97 80.43 0.1M
2021-06-25 80.57 81.61 72.53 78.90 0.1M
2021-06-24 80.82 81.49 78.26 80.24 0.0M
2021-06-23 81.35 81.75 80.72 80.75 0.0M
2021-06-22 81.37 81.85 80.80 81.32 0.0M
2021-06-21 81.38 81.41 80.72 81.37 0.0M
2021-06-18 81.08 81.80 81.08 81.17 0.0M
2021-06-17 81.31 82.07 80.44 81.08 0.0M
2021-06-16 81.62 81.94 80.71 81.58 0.0M
2021-06-15 81.62 81.96 81.39 81.46 0.0M
2021-06-14 81.63 82.13 81.36 81.49 0.0M
2021-06-11 81.80 82.05 80.98 81.43 0.0M
2021-06-10 81.95 82.61 81.62 81.69 0.0M
2021-06-09 82.54 82.54 81.62 81.62 0.0M
2021-06-08 82.18 82.66 82.12 82.30 0.0M
2021-06-07 82.43 82.66 82.04 82.18 0.0M
2021-06-04 81.52 82.44 81.35 82.40 0.0M
2021-06-02 81.00 81.66 81.00 81.66 0.0M
2021-06-01 82.44 83.31 80.72 81.00 0.0M
2021-05-31 82.11 83.67 81.14 82.47 0.0M
2021-05-28 81.33 82.83 80.70 82.27 0.1M
2021-05-27 81.52 81.60 81.06 81.33 0.0M
2021-05-26 81.52 81.73 80.76 81.19 0.0M
2021-05-25 81.25 81.79 80.29 81.78 0.0M
2021-05-24 81.08 81.33 80.79 81.10 0.0M
2021-05-21 80.33 81.10 80.33 81.03 0.0M
2021-05-20 80.30 80.61 79.92 80.55 0.0M
2021-05-19 80.97 81.15 80.24 80.27 0.0M
2021-05-18 80.42 81.12 80.38 80.88 0.0M
2021-05-17 80.51 80.88 79.52 80.10 0.0M
2021-05-14 81.06 81.51 79.35 80.54 0.0M
2021-05-13 81.15 81.42 80.47 81.01 0.0M
2021-05-12 80.73 81.54 79.48 80.47 0.0M
2021-05-11 81.06 81.57 80.33 80.70 0.0M
2021-05-10 81.64 81.79 80.71 81.15 0.0M
2021-05-07 82.13 82.13 80.70 81.17 0.1M
2021-05-06 82.32 82.72 81.16 81.87 0.1M
2021-05-05 83.99 84.29 82.04 82.05 0.1M
2021-05-04 85.08 85.08 83.77 83.95 0.0M
2021-05-03 85.33 85.70 84.82 85.08 0.0M
2021-04-30 85.08 85.45 84.86 85.36 0.0M
2021-04-29 84.21 84.85 83.97 84.85 0.0M
2021-04-28 83.61 84.27 83.61 83.88 0.0M
2021-04-27 83.28 83.81 82.80 83.61 0.0M
2021-04-26 83.46 83.46 82.75 83.27 0.0M
2021-04-23 83.32 83.47 83.03 83.46 0.0M
2021-04-22 83.37 83.46 82.75 82.98 0.0M
2021-04-20 83.12 83.43 82.85 83.37 0.0M
2021-04-19 83.19 83.34 82.69 83.20 0.0M
2021-04-16 83.20 83.38 82.69 83.20 0.0M
2021-04-15 81.82 83.08 81.82 82.94 0.0M
2021-04-14 83.39 83.39 81.32 81.79 0.1M
2021-04-13 83.62 83.83 83.17 83.38 0.0M
2021-04-12 83.65 83.79 83.23 83.78 0.0M
2021-04-09 82.94 83.83 82.94 83.66 0.0M
2021-04-08 83.23 83.83 82.94 83.42 0.0M
2021-04-07 84.26 84.53 82.94 82.94 0.0M
2021-04-06 83.39 84.55 83.39 83.92 0.0M
2021-04-05 83.86 84.68 82.94 83.38 0.0M
2021-04-01 83.98 84.73 82.50 83.86 0.0M
2021-03-31 84.05 84.64 84.03 84.31 0.0M
2021-03-30 83.81 84.42 82.88 84.04 0.0M
2021-03-29 82.76 84.51 81.12 83.81 0.0M
2021-03-26 82.78 83.58 82.25 83.03 0.0M
2021-03-25 81.84 82.47 81.78 82.21 0.0M
2021-03-24 81.58 82.27 81.33 81.84 0.0M
2021-03-23 81.66 81.92 81.05 81.62 0.1M
2021-03-22 81.64 82.02 81.13 81.58 0.1M
2021-03-19 80.21 81.92 79.80 81.84 0.0M
2021-03-18 79.89 80.37 79.48 79.97 0.0M
2021-03-17 80.64 80.86 79.89 79.89 0.0M
2021-03-16 81.08 82.47 79.89 80.93 0.1M
2021-03-15 81.13 81.85 80.60 81.00 0.1M
2021-03-12 82.37 82.68 79.79 80.60 0.0M
2021-03-11 82.03 83.26 82.03 82.19 0.0M
2021-03-10 83.02 83.72 81.22 81.57 0.0M
2021-03-09 83.72 84.25 82.96 82.96 0.0M
2021-03-08 84.12 84.68 83.72 83.72 0.0M
2021-03-05 85.27 85.37 83.99 84.12 0.0M
2021-03-04 84.76 85.59 83.81 84.92 0.0M
2021-03-03 86.79 86.79 84.30 84.74 0.0M
2021-03-02 87.20 87.37 86.04 86.80 0.1M
2021-03-01 87.03 87.37 86.12 87.19 0.1M
2021-02-26 87.30 87.30 86.39 86.81 0.1M
2021-02-25 86.19 87.70 86.19 87.30 0.1M
2021-02-24 86.72 86.98 86.15 86.15 0.0M
2021-02-23 86.30 87.74 86.19 86.72 0.0M
2021-02-22 86.90 87.17 86.15 86.79 0.0M
2021-02-19 86.56 87.63 86.56 87.47 0.0M
2021-02-18 86.01 86.41 85.71 85.85 0.0M
2021-02-17 86.12 86.34 85.57 86.14 0.0M
2021-02-12 86.31 86.80 85.98 86.12 0.0M
2021-02-11 86.60 86.64 86.01 86.32 0.0M
2021-02-10 86.64 86.90 85.84 86.60 0.0M
2021-02-09 87.08 87.28 86.15 86.64 0.0M
2021-02-08 87.34 87.65 86.91 87.08 0.0M
2021-02-05 87.37 87.92 86.89 87.44 0.0M
2021-02-04 87.79 88.23 86.90 87.37 0.0M
2021-02-03 87.41 88.13 87.09 87.12 0.0M
2021-02-02 87.47 87.85 86.94 87.47 0.0M
2021-02-01 88.68 88.68 87.42 87.45 0.0M
2021-01-29 87.97 88.95 87.97 88.21 0.0M
2021-01-28 88.19 88.21 87.76 88.21 0.0M
2021-01-27 88.16 88.21 87.59 88.16 0.0M
2021-01-26 87.14 88.16 86.44 88.16 0.0M
2021-01-22 86.61 87.59 86.33 87.24 0.0M
2021-01-21 86.80 87.19 85.99 86.70 0.0M
2021-01-20 86.94 86.94 86.26 86.79 0.0M
2021-01-19 86.47 87.00 86.47 86.88 0.0M
2021-01-18 86.73 86.73 86.27 86.45 0.0M
2021-01-15 86.00 86.79 85.82 86.75 0.0M
2021-01-14 86.12 86.33 85.75 86.00 0.0M
2021-01-13 86.42 86.79 85.65 85.74 0.0M
2021-01-12 86.62 86.79 85.58 86.42 0.0M
2021-01-11 86.42 87.32 85.90 86.92 0.0M
2021-01-08 86.21 86.85 85.82 86.26 0.0M
2021-01-07 86.68 87.06 86.02 86.08 0.0M
2021-01-06 86.14 87.21 86.00 86.64 0.0M
2021-01-05 87.08 87.66 85.21 86.12 0.0M
2021-01-04 88.02 88.02 85.25 87.07 0.0M