SJ AU Logistica Fundo de Investimento Imobiliario (SJAU11)

SJAU11
🏛️ Brésil →
6.37
Dernière Mise à Jour: 2025-09-29
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
2025-09-29 6.97 7.46 6.28 6.37 0.0M
2025-09-26 7.49 7.49 6.90 6.90 0.0M
2025-09-25 7.01 7.01 6.50 7.00 0.2M
2025-09-24 7.60 7.60 7.00 7.00 0.0M
2025-09-23 7.51 7.52 7.51 7.52 0.0M
2025-09-22 7.70 7.80 7.50 7.51 0.0M
2025-09-19 7.99 7.99 7.98 7.98 0.0M
2025-09-18 8.00 8.48 7.50 7.70 0.0M
2025-09-17 7.99 7.99 7.50 7.75 0.0M
2025-09-16 8.00 8.50 7.46 7.47 0.0M
2025-09-15 8.00 8.70 7.60 8.00 0.0M
2025-09-12 8.56 9.00 7.55 8.00 0.0M
2025-09-11 8.60 8.70 8.05 8.47 0.0M
2025-09-10 8.67 8.67 8.50 8.50 0.0M
2025-09-09 9.91 9.91 7.53 8.49 0.0M
2025-09-08 9.15 9.30 9.00 9.00 0.0M
2025-09-05 9.05 9.50 8.79 9.15 0.0M
2025-09-04 9.50 9.62 9.00 9.55 0.0M
2025-09-03 10.59 10.60 9.30 9.32 0.0M
2025-09-02 11.70 11.70 10.00 10.00 0.0M
2025-09-01 12.98 12.99 11.63 11.63 0.0M
2025-08-29 10.40 12.99 10.40 12.20 0.0M
2025-08-28 13.00 13.00 10.18 10.18 0.0M
2025-08-27 12.99 13.00 12.99 12.99 0.0M
2025-08-26 13.00 13.00 12.85 12.85 0.0M
2025-08-25 13.00 13.00 13.00 13.00 0.0M
2025-08-22 13.14 14.49 13.00 13.14 0.0M
2025-08-21 14.50 14.97 12.16 12.16 0.0M
2025-08-20 14.50 14.50 14.50 14.50 0.0M
2025-08-19 14.65 14.65 14.50 14.50 0.0M
2025-08-18 15.76 15.76 14.81 14.81 0.0M
2025-08-15 15.60 15.60 15.58 15.60 0.0M
2025-08-14 15.58 15.59 15.58 15.59 0.0M
2025-08-13 15.59 15.59 15.59 15.59 0.0M
2025-08-12 14.31 15.60 14.31 15.60 0.0M
2025-08-11 14.16 15.60 14.16 15.60 0.0M
2025-08-08 15.60 15.60 15.60 15.60 0.0M
2025-08-07 15.60 15.60 15.60 15.60 0.0M
2025-08-06 15.60 15.60 15.60 15.60 0.0M
2025-08-05 15.60 15.60 15.60 15.60 0.0M
2025-08-04 15.59 15.60 14.70 15.60 0.0M
2025-08-01 14.10 14.10 14.10 14.10 0.0M
2025-07-31 15.60 15.60 13.05 13.05 0.0M
2025-07-30 15.59 15.60 14.30 15.60 0.0M
2025-07-29 15.59 15.59 15.59 15.59 0.0M
2025-07-28 15.60 15.60 14.50 14.60 0.0M
2025-07-25 13.13 14.50 13.13 14.50 0.0M
2025-07-24 13.13 13.13 13.13 13.13 0.0M
2025-07-23 14.10 14.10 13.05 13.05 0.0M
2025-07-22 13.19 13.19 13.05 13.05 0.0M
2025-07-21 14.66 14.66 13.05 13.05 0.0M
2025-07-18 14.96 14.96 13.86 14.96 0.0M
2025-07-17 15.50 15.50 13.20 14.96 0.0M
2025-07-16 13.19 15.50 13.19 15.50 0.0M
2025-07-15 14.36 15.74 13.20 15.00 0.0M
2025-07-14 15.90 15.90 13.10 13.68 0.0M
2025-07-11 14.95 16.10 13.21 15.80 0.0M
2025-07-10 15.00 15.00 14.95 14.95 0.0M
2025-07-09 15.00 15.00 15.00 15.00 0.0M
2025-07-08 13.05 13.05 12.50 13.05 0.0M
2025-07-07 13.13 13.13 12.50 13.05 0.0M
2025-07-04 12.08 12.50 12.08 12.50 0.0M
2025-07-03 10.00 10.00 10.00 10.00 0.0M
2025-07-01 9.12 9.12 9.12 9.12 0.0M
2025-06-25 8.69 8.69 8.68 8.69 0.0M
2025-06-24 8.27 8.87 8.27 8.87 0.0M
2025-06-23 8.44 8.44 8.44 8.44 0.0M
2025-06-20 7.40 7.40 7.40 7.40 0.0M
2025-06-18 24.30 24.30 24.30 24.30 0.0M
2025-06-17 24.30 24.31 24.30 24.31 0.0M
2025-06-16 24.30 24.30 24.30 24.30 0.0M
2025-06-13 24.30 24.30 24.30 24.30 0.0M
2025-06-12 28.01 28.01 24.30 24.30 0.0M
2025-06-11 26.00 28.12 26.00 28.12 0.0M
2025-06-10 24.55 24.55 24.10 24.10 0.0M
2025-06-09 25.99 25.99 25.99 25.99 0.0M
2025-06-06 24.01 26.00 24.01 25.99 0.0M
2025-06-05 23.29 23.30 23.29 23.30 0.0M
2025-06-04 26.13 26.13 23.23 23.23 0.0M
2025-06-03 26.68 26.68 26.68 26.68 0.0M
2025-06-02 26.70 26.70 23.20 26.68 0.0M
2025-05-30 25.44 26.85 25.44 26.70 0.0M
2025-05-29 25.46 25.46 25.45 25.45 0.0M
2025-05-28 25.24 25.24 25.20 25.20 0.0M
2025-05-27 24.99 25.48 22.00 24.99 0.0M
2025-05-26 25.00 26.00 24.99 25.50 0.0M
2025-05-23 21.71 21.71 21.60 21.61 0.0M
2025-05-22 22.21 22.21 21.71 21.71 0.0M
2025-05-16 23.50 23.50 22.21 22.23 0.0M
2025-05-15 24.97 24.97 23.50 23.50 0.0M
2025-05-13 25.49 25.49 25.49 25.49 0.0M
2025-05-12 25.00 25.50 25.00 25.49 0.0M
2025-05-09 26.89 26.89 25.48 25.48 0.0M
2025-05-08 26.79 26.79 26.79 26.79 0.0M
2025-05-06 26.90 26.90 26.78 26.79 0.0M
2025-05-05 25.00 27.47 21.75 27.46 0.0M
2025-05-02 24.30 26.69 24.30 25.00 0.0M
2025-04-30 27.43 27.43 23.55 24.00 0.0M
2025-04-29 23.19 27.43 22.95 27.43 0.0M
2025-04-28 27.61 27.61 22.90 23.50 0.0M
2025-04-25 28.48 28.48 27.67 27.67 0.0M
2025-04-24 28.70 28.70 28.30 28.30 0.0M
2025-04-23 29.78 29.78 28.50 29.73 0.0M
2025-04-22 28.94 29.86 28.94 29.77 0.0M
2025-04-17 18.21 29.99 18.21 28.98 0.0M
2025-04-14 17.84 18.21 17.84 18.21 0.0M
2025-04-10 21.04 21.04 21.04 21.04 0.0M
2025-04-09 18.47 19.55 18.19 18.29 0.0M
2025-04-08 19.93 19.93 18.47 18.57 0.0M
2025-04-07 59.99 59.99 59.99 59.99 0.0M
2025-04-04 63.92 63.92 52.81 59.98 0.0M
2025-04-03 63.93 63.93 63.93 63.93 0.0M
2025-04-02 63.98 63.98 63.97 63.97 0.0M
2025-04-01 63.99 64.00 63.99 64.00 0.0M
2025-03-31 64.00 64.00 54.76 63.87 0.0M
2025-03-27 61.00 63.99 55.00 63.94 0.0M
2025-03-26 64.43 64.43 62.98 63.99 0.0M
2025-03-25 64.41 64.42 64.41 64.42 0.0M
2025-03-24 55.84 59.99 55.75 55.75 0.0M
2025-03-21 56.98 56.98 56.98 56.98 0.0M
2025-03-20 56.99 56.99 56.99 56.99 0.0M
2025-03-19 57.00 57.00 57.00 57.00 0.0M
2025-03-18 54.99 54.99 54.99 54.99 0.0M
2025-03-17 50.00 54.99 50.00 54.99 0.0M
2025-03-14 49.00 49.99 49.00 49.99 0.0M
2025-03-13 40.42 49.00 40.42 49.00 0.0M
2025-03-11 49.20 49.20 48.95 48.95 0.0M
2025-03-10 51.00 51.00 49.20 49.20 0.0M
2025-03-06 48.00 49.66 44.90 49.66 0.0M
2025-02-28 44.90 44.90 44.90 44.90 0.0M
2025-02-27 44.99 45.00 44.99 45.00 0.0M
2025-02-17 40.00 40.00 40.00 40.00 0.0M
2025-02-14 40.00 40.00 40.00 40.00 0.0M
2025-02-12 40.00 40.00 40.00 40.00 0.0M
2025-02-10 40.01 40.01 40.00 40.00 0.0M
2025-02-07 44.99 44.99 40.00 40.00 0.0M
2025-02-05 44.99 44.99 44.99 44.99 0.0M
2025-02-04 44.99 44.99 44.99 44.99 0.0M
2025-02-03 46.48 46.48 44.99 44.99 0.0M
2025-01-31 46.48 46.48 46.48 46.48 0.2M
2025-01-30 46.00 46.48 46.00 46.48 0.0M
2025-01-29 46.00 46.00 46.00 46.00 0.0M
2025-01-28 38.46 44.99 38.26 44.99 0.0M
2025-01-27 44.98 44.99 38.51 38.51 0.3M
2025-01-24 39.50 44.99 39.02 44.99 0.0M
2025-01-20 43.99 43.99 43.99 43.99 0.0M
2025-01-17 40.99 44.52 39.59 44.52 0.0M
2025-01-16 45.07 45.07 45.07 45.07 0.0M
2025-01-15 46.00 46.00 46.00 46.00 0.0M
2025-01-14 40.29 46.00 40.29 46.00 0.0M
2025-01-13 41.02 41.44 41.02 41.44 0.0M
2025-01-10 45.54 45.54 44.90 44.90 0.0M
2025-01-09 53.27 53.27 53.27 53.27 0.0M