JS Ativos Financeiros Fundo de Investimento Imobiliário (JSAF11)

JSAF11
🏛️ Brasilien →
7.71
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-28 8.67 8.90 8.63 8.63 0.1M
2023-12-27 8.83 8.83 8.56 8.67 0.2M
2023-12-26 8.82 8.85 8.81 8.83 0.0M
2023-12-22 8.75 8.83 8.75 8.82 0.1M
2023-12-21 8.67 8.77 8.61 8.75 0.1M
2023-12-20 8.79 8.79 8.63 8.64 0.2M
2023-12-19 8.73 8.78 8.64 8.74 0.1M
2023-12-18 8.72 8.73 8.62 8.73 0.1M
2023-12-15 8.64 8.80 8.62 8.64 0.1M
2023-12-14 8.68 8.68 8.55 8.62 0.1M
2023-12-13 8.68 8.71 8.55 8.65 0.1M
2023-12-12 8.56 8.64 8.53 8.64 0.1M
2023-12-11 8.61 8.64 8.56 8.57 0.1M
2023-12-08 8.68 8.68 8.57 8.61 0.1M
2023-12-07 8.71 8.76 8.57 8.64 0.1M
2023-12-06 8.63 8.72 8.55 8.71 0.1M
2023-12-05 8.62 8.69 8.50 8.64 0.1M
2023-12-04 8.63 8.77 8.52 8.59 0.1M
2023-12-01 8.64 8.86 8.60 8.63 0.1M
2023-11-30 8.58 8.64 8.53 8.64 0.1M
2023-11-29 8.42 8.56 8.42 8.55 0.1M
2023-11-28 8.50 8.57 8.42 8.42 0.1M
2023-11-27 8.50 8.57 8.43 8.43 0.1M
2023-11-24 8.51 8.60 8.47 8.50 0.0M
2023-11-23 8.49 8.58 8.47 8.51 0.0M
2023-11-22 8.51 8.56 8.44 8.49 0.0M
2023-11-21 8.53 8.59 8.44 8.44 0.1M
2023-11-20 8.52 8.62 8.45 8.53 0.1M
2023-11-17 8.58 8.62 8.43 8.52 0.2M
2023-11-16 8.64 8.66 8.51 8.58 0.1M
2023-11-14 8.52 8.64 8.52 8.64 0.1M
2023-11-13 8.56 8.66 8.47 8.62 0.1M
2023-11-10 8.58 8.64 8.43 8.56 0.2M
2023-11-09 8.60 8.66 8.53 8.58 0.1M
2023-11-08 8.51 8.65 8.50 8.60 0.1M
2023-11-07 8.60 8.60 8.47 8.51 0.2M
2023-11-06 8.59 8.68 8.57 8.60 0.1M
2023-11-03 8.44 8.63 8.44 8.60 0.1M
2023-11-01 8.69 8.79 8.43 8.43 0.8M
2023-10-31 8.43 8.64 8.43 8.61 0.2M
2023-10-30 8.43 8.59 8.26 8.43 0.3M
2023-10-27 8.44 8.47 8.39 8.46 0.1M
2023-10-26 8.41 8.45 8.32 8.45 0.1M
2023-10-25 8.44 8.44 8.29 8.43 0.1M
2023-10-24 8.44 8.44 8.29 8.29 0.2M
2023-10-23 8.37 8.51 8.27 8.44 0.1M
2023-10-20 8.25 8.42 8.19 8.37 0.2M
2023-10-19 8.25 8.35 8.17 8.35 0.1M
2023-10-18 8.21 8.27 8.12 8.19 0.1M
2023-10-17 8.07 8.22 8.05 8.20 0.1M
2023-10-16 8.06 8.08 8.04 8.07 0.1M
2023-10-13 8.06 8.06 8.03 8.06 0.1M
2023-10-11 8.06 8.10 8.05 8.06 0.1M
2023-10-10 8.06 8.11 8.03 8.06 0.1M
2023-10-09 8.05 8.11 8.05 8.09 0.0M
2023-10-06 8.28 8.28 8.03 8.04 0.4M
2023-10-05 8.28 8.39 8.18 8.18 0.1M
2023-10-04 8.15 8.32 8.14 8.23 0.0M
2023-10-03 8.08 8.23 8.08 8.23 0.1M
2023-10-02 8.14 8.27 8.02 8.12 0.1M
2023-09-29 8.26 8.35 8.20 8.23 0.1M
2023-09-28 8.21 8.34 8.15 8.34 0.2M
2023-09-27 8.14 8.25 8.09 8.19 0.1M
2023-09-26 8.31 8.31 8.10 8.10 0.1M
2023-09-25 8.25 8.30 8.21 8.21 0.0M
2023-09-22 8.30 8.31 8.19 8.26 0.1M
2023-09-21 8.13 8.32 8.10 8.30 0.2M
2023-09-20 8.11 8.17 8.09 8.13 0.1M
2023-09-19 8.26 8.34 8.08 8.08 0.2M
2023-09-18 8.30 8.36 8.25 8.26 0.1M
2023-09-15 8.29 8.35 8.25 8.30 0.1M
2023-09-14 8.33 8.33 8.21 8.28 0.1M
2023-09-13 8.26 8.38 8.23 8.25 0.1M
2023-09-12 8.35 8.40 8.14 8.23 0.2M
2023-09-11 8.11 8.47 8.02 8.40 0.3M
2023-09-09 98.33 98.33 98.33 98.33 0.0M
2023-09-08 7.97 8.13 7.96 8.13 0.1M
2023-09-06 8.00 8.07 7.93 7.98 0.1M
2023-09-05 8.07 8.07 8.01 8.03 0.0M
2023-09-04 8.17 8.17 8.03 8.07 0.1M
2023-09-02 98.89 98.89 98.89 98.89 0.0M
2023-09-01 8.09 8.21 7.98 8.17 0.1M
2023-08-31 8.01 8.08 7.96 8.04 0.0M
2023-08-30 7.97 8.09 7.86 8.09 0.8M
2023-08-29 8.10 8.10 7.97 7.97 0.1M
2023-08-28 8.01 8.10 8.01 8.10 0.1M
2023-08-25 8.12 8.16 8.00 8.13 0.1M
2023-08-24 8.02 8.25 7.95 8.10 0.1M
2023-08-23 8.04 8.06 7.94 8.03 0.1M
2023-08-22 8.01 8.07 7.99 8.04 0.1M
2023-08-21 8.01 8.11 7.98 8.01 0.1M
2023-08-18 8.00 8.15 7.96 8.01 0.1M
2023-08-17 7.98 8.09 7.93 8.00 0.1M
2023-08-16 8.16 8.27 7.94 7.94 0.2M
2023-08-15 7.94 8.23 7.88 8.16 0.3M
2023-08-14 7.93 7.96 7.89 7.92 0.0M
2023-08-11 7.94 7.96 7.89 7.92 0.0M
2023-08-10 7.91 7.94 7.87 7.94 0.1M
2023-08-09 7.92 7.92 7.85 7.90 0.1M
2023-08-08 7.95 7.97 7.86 7.89 0.2M
2023-08-07 8.00 8.01 7.90 7.92 0.1M
2023-08-04 8.02 8.02 7.87 8.00 0.1M
2023-08-03 7.86 8.02 7.85 8.02 0.1M
2023-08-02 7.95 7.95 7.83 7.85 0.1M
2023-08-01 7.98 7.98 7.78 7.95 0.1M
2023-07-31 7.91 7.93 7.87 7.90 0.0M
2023-07-28 7.91 7.96 7.87 7.91 0.1M
2023-07-27 7.82 7.93 7.72 7.93 0.1M
2023-07-26 7.89 7.98 7.79 7.79 0.1M
2023-07-25 7.81 7.98 7.81 7.89 0.1M
2023-07-24 7.78 7.93 7.74 7.93 0.1M
2023-07-21 7.80 7.80 7.68 7.79 0.1M
2023-07-20 7.91 7.91 7.62 7.75 0.1M
2023-07-19 7.99 7.99 7.77 7.79 0.1M
2023-07-18 8.04 8.04 7.94 7.99 0.1M
2023-07-17 8.03 8.05 7.88 8.04 0.1M
2023-07-14 8.05 8.05 7.85 7.98 0.0M
2023-07-13 7.91 8.07 7.89 7.99 0.1M
2023-07-12 7.85 8.10 7.77 7.91 0.1M
2023-07-11 7.81 7.94 7.69 7.77 0.1M
2023-07-10 7.78 7.82 7.71 7.78 0.0M
2023-07-07 7.74 7.78 7.59 7.78 0.0M
2023-07-06 7.60 7.78 7.60 7.69 0.0M
2023-07-05 7.58 7.61 7.55 7.60 0.0M
2023-07-04 7.62 7.62 7.52 7.54 0.0M
2023-07-03 7.35 7.59 7.35 7.52 0.1M
2023-06-30 7.28 7.50 7.28 7.38 0.0M
2023-06-29 7.40 7.52 7.28 7.28 0.1M
2023-06-28 7.45 7.45 7.29 7.32 0.1M
2023-06-27 7.30 7.55 7.27 7.45 0.2M
2023-06-26 7.19 7.30 7.19 7.23 0.0M
2023-06-23 7.20 7.20 7.06 7.19 0.0M
2023-06-22 7.16 7.24 7.10 7.17 0.0M
2023-06-21 7.06 7.33 7.03 7.13 0.1M
2023-06-20 7.20 7.20 6.99 7.06 0.1M
2023-06-19 6.98 7.21 6.98 7.10 0.1M
2023-06-16 6.96 6.98 6.91 6.98 0.0M
2023-06-15 6.90 7.02 6.87 6.95 0.1M
2023-06-14 6.94 6.94 6.89 6.90 0.0M
2023-06-13 6.98 7.06 6.90 6.91 0.1M
2023-06-12 6.92 7.05 6.89 6.96 0.1M
2023-06-09 6.84 6.98 6.81 6.90 0.1M
2023-06-07 6.77 6.89 6.73 6.80 0.0M
2023-06-06 6.77 6.82 6.73 6.77 0.1M
2023-06-05 6.87 6.92 6.71 6.77 0.1M
2023-06-02 6.87 6.87 6.76 6.83 0.1M
2023-06-01 6.90 7.10 6.79 6.81 0.0M
2023-05-31 6.83 7.05 6.83 6.91 0.1M
2023-05-30 6.81 6.86 6.77 6.83 0.0M
2023-05-29 6.79 6.93 6.68 6.73 0.1M
2023-05-26 6.77 6.89 6.76 6.79 0.1M
2023-05-25 6.81 6.94 6.69 6.72 0.1M
2023-05-24 6.81 6.81 6.67 6.79 0.0M
2023-05-23 6.74 6.75 6.69 6.73 0.0M
2023-05-22 6.65 6.75 6.54 6.71 0.1M
2023-05-19 6.61 6.65 6.56 6.65 0.1M
2023-05-18 6.63 6.67 6.53 6.59 0.2M
2023-05-17 6.70 6.71 6.60 6.67 0.2M
2023-05-16 6.75 6.87 6.70 6.70 0.1M
2023-05-15 6.71 6.77 6.65 6.75 0.0M
2023-05-12 6.75 6.75 6.57 6.71 0.1M
2023-05-11 6.75 6.75 6.66 6.69 0.0M
2023-05-10 6.63 6.77 6.56 6.66 0.1M
2023-05-09 6.58 6.63 6.52 6.56 0.0M
2023-05-08 6.61 6.61 6.43 6.55 0.2M
2023-05-06 83.45 83.45 83.45 83.45 0.0M
2023-05-05 6.89 6.89 6.52 6.58 0.1M
2023-05-04 6.83 6.84 6.70 6.78 0.0M
2023-05-03 6.75 6.83 6.64 6.75 0.0M
2023-05-02 6.83 6.83 6.70 6.75 0.0M
2023-04-28 6.75 6.76 6.65 6.76 0.0M
2023-04-27 6.76 6.76 6.64 6.75 0.0M
2023-04-26 6.57 6.76 6.52 6.75 0.0M
2023-04-25 6.68 6.77 6.50 6.70 0.1M
2023-04-24 6.64 6.65 6.56 6.65 0.1M
2023-04-20 6.48 6.64 6.47 6.62 0.1M
2023-04-19 6.50 6.50 6.45 6.48 0.0M
2023-04-18 6.44 6.48 6.33 6.44 0.0M
2023-04-17 6.54 6.54 6.26 6.39 0.1M
2023-04-14 6.43 6.59 6.25 6.51 0.1M
2023-04-13 6.40 6.44 6.29 6.39 0.1M
2023-04-12 6.28 6.44 6.23 6.39 0.0M
2023-04-11 6.33 6.35 6.22 6.23 0.0M
2023-04-10 6.29 6.34 6.17 6.29 0.0M
2023-04-06 6.27 6.27 6.17 6.26 0.0M
2023-04-05 6.24 6.34 6.19 6.22 0.0M
2023-04-04 6.14 6.24 6.14 6.24 0.0M
2023-04-03 6.20 6.24 6.09 6.20 0.0M
2023-03-31 6.19 6.24 6.08 6.21 0.0M
2023-03-30 6.17 6.29 6.13 6.13 0.1M
2023-03-29 6.18 6.21 6.14 6.14 0.0M
2023-03-28 6.35 6.35 6.14 6.17 0.1M
2023-03-27 6.23 6.36 6.15 6.31 0.1M
2023-03-24 6.15 6.28 6.14 6.23 0.1M
2023-03-23 6.12 6.16 6.12 6.15 0.0M
2023-03-22 6.13 6.16 6.10 6.13 0.0M
2023-03-21 6.10 6.13 6.08 6.13 0.0M
2023-03-20 6.06 6.13 6.02 6.10 0.0M
2023-03-17 6.05 6.06 6.00 6.03 0.0M
2023-03-16 6.05 6.06 5.94 5.98 0.0M
2023-03-15 6.05 6.09 5.95 6.00 0.1M
2023-03-14 5.94 6.05 5.92 6.05 0.1M
2023-03-13 6.05 6.06 5.86 5.91 0.2M
2023-03-10 6.05 6.06 6.03 6.04 0.0M
2023-03-09 6.05 6.06 6.02 6.03 0.0M
2023-03-08 6.06 6.08 6.05 6.06 0.0M
2023-03-07 6.08 6.09 6.02 6.06 0.0M
2023-03-06 6.08 6.08 6.04 6.08 0.0M
2023-03-03 6.09 6.13 6.04 6.06 0.1M
2023-03-02 6.07 6.19 6.07 6.13 0.0M
2023-03-01 6.12 6.25 6.07 6.07 0.0M
2023-02-28 6.16 6.20 6.07 6.13 0.0M
2023-02-27 6.13 6.21 6.03 6.09 0.0M
2023-02-24 6.14 6.20 6.05 6.13 0.0M
2023-02-23 6.11 6.19 6.07 6.14 0.0M
2023-02-22 6.22 6.22 6.01 6.10 0.0M
2023-02-17 6.07 6.23 6.00 6.23 0.0M
2023-02-16 6.07 6.07 5.98 6.04 0.1M
2023-02-15 5.97 6.03 5.95 6.02 0.0M
2023-02-14 6.02 6.07 5.92 5.97 0.0M
2023-02-13 6.02 6.02 5.96 6.02 0.0M
2023-02-10 5.98 6.06 5.92 5.92 0.0M
2023-02-09 6.02 6.12 5.92 5.98 0.0M
2023-02-08 6.02 6.08 6.00 6.04 0.0M
2023-02-07 6.06 6.09 6.02 6.02 0.0M
2023-02-06 6.06 6.13 6.02 6.06 0.0M
2023-02-03 6.06 6.06 5.99 6.06 0.0M
2023-02-02 6.12 6.12 6.02 6.05 0.0M
2023-02-01 6.08 6.17 5.99 5.99 0.1M
2023-01-31 6.03 6.15 6.03 6.08 0.0M
2023-01-30 5.99 6.17 5.99 6.03 0.0M
2023-01-27 5.96 5.99 5.94 5.99 0.0M
2023-01-26 6.02 6.02 5.96 5.96 0.0M
2023-01-25 5.98 6.02 5.90 6.02 0.1M
2023-01-24 5.92 5.95 5.89 5.91 0.0M
2023-01-23 5.98 5.98 5.91 5.91 0.0M
2023-01-20 6.03 6.03 5.88 5.91 0.0M
2023-01-19 5.94 6.03 5.94 5.96 0.0M
2023-01-18 5.98 6.06 5.91 5.94 0.1M
2023-01-17 5.99 5.99 5.91 5.96 0.0M
2023-01-16 6.11 6.11 5.91 5.93 0.1M
2023-01-13 6.10 6.12 5.97 6.02 0.1M
2023-01-12 6.14 6.15 6.04 6.07 0.0M
2023-01-11 6.08 6.18 6.07 6.10 0.1M
2023-01-10 6.03 6.09 5.96 6.09 0.0M
2023-01-09 6.22 6.22 5.73 5.94 0.3M
2023-01-06 6.18 6.28 6.11 6.17 0.1M
2023-01-05 6.32 6.49 6.23 6.23 0.1M
2023-01-04 6.43 6.54 6.28 6.31 0.1M
2023-01-03 6.43 6.48 6.32 6.48 0.1M
2023-01-02 6.37 6.45 6.26 6.39 0.1M