SJ AU Logistica Fundo de Investimento Imobiliario (SJAU11)

SJAU11
🏛️ Brasilien →
6.37
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 44.56 44.56 44.56 44.56 0.0M
2023-12-27 48.39 48.39 45.10 45.10 0.0M
2023-12-19 48.39 48.39 48.39 48.39 0.0M
2023-12-18 49.92 49.92 49.92 49.92 0.0M
2023-12-15 48.61 48.61 48.61 48.61 0.0M
2023-12-14 53.44 53.46 49.20 49.20 0.0M
2023-12-12 53.30 53.94 53.30 53.94 0.0M
2023-12-08 57.43 57.43 57.40 57.40 0.0M
2023-12-05 61.46 61.46 61.46 61.46 0.0M
2023-11-30 61.47 61.47 61.47 61.47 0.0M
2023-11-23 58.23 58.23 57.40 57.40 0.0M
2023-11-17 61.50 61.50 61.50 61.50 0.0M
2023-11-16 62.73 62.73 62.73 62.73 0.0M
2023-11-13 61.50 61.50 61.50 61.50 0.0M
2023-11-08 61.50 61.50 58.22 61.50 0.0M
2023-11-07 68.88 68.88 65.60 65.62 0.0M
2023-10-27 73.39 73.39 70.52 70.53 0.0M
2023-10-26 70.52 77.90 70.52 77.90 0.0M
2023-10-20 70.52 70.52 70.52 70.52 0.0M
2023-10-19 75.80 75.80 75.80 75.80 0.0M
2023-10-18 75.80 75.80 75.80 75.80 0.0M
2023-10-17 80.34 80.34 80.34 80.34 0.0M
2023-10-05 73.80 73.80 73.80 73.80 0.0M
2023-09-29 73.80 73.80 73.80 73.80 0.0M
2023-09-26 72.97 73.80 72.97 73.80 0.0M
2023-09-19 71.97 72.17 69.70 69.70 0.0M
2023-09-15 72.16 72.16 72.16 72.16 0.0M
2023-08-28 63.97 68.88 63.96 68.88 0.0M
2023-08-24 66.43 66.43 66.43 66.43 0.0M
2023-08-23 71.97 71.97 65.61 65.61 0.0M
2023-08-22 77.88 77.88 77.88 77.88 0.0M
2023-08-18 71.32 78.65 68.06 77.89 0.7M
2023-08-01 72.98 72.98 72.98 72.98 0.0M
2023-07-31 75.36 75.36 75.36 75.36 0.0M
2023-07-21 64.81 64.81 64.81 64.81 0.0M
2023-07-20 65.61 65.61 64.70 64.81 0.0M
2023-07-18 69.61 69.61 69.61 69.61 0.0M
2023-07-04 69.70 70.49 69.70 70.49 0.0M
2023-07-03 67.16 67.16 67.16 67.16 0.0M
2023-06-27 65.60 70.50 65.60 70.50 0.0M
2023-06-21 65.60 65.60 65.60 65.60 0.0M
2023-06-19 65.60 65.60 65.60 65.60 0.0M
2023-06-16 65.98 65.98 65.60 65.60 0.0M
2023-06-14 69.70 73.58 65.60 67.24 0.0M
2023-06-13 69.70 70.54 69.30 69.30 0.0M
2023-06-12 73.60 73.60 73.60 73.60 0.0M
2023-06-09 68.92 73.80 68.92 73.60 0.0M
2023-05-29 80.36 80.36 80.36 80.36 0.0M
2023-05-25 76.86 80.36 76.86 80.36 0.0M
2023-05-23 71.35 71.35 71.35 71.35 0.0M
2023-05-16 70.53 76.65 70.53 76.65 0.0M
2023-05-08 76.86 76.86 76.86 76.86 0.0M
2023-05-04 69.70 76.85 69.70 76.85 0.0M
2023-05-03 69.70 69.70 69.70 69.70 0.0M
2023-04-28 68.88 73.46 68.88 73.46 0.0M
2023-04-17 77.05 77.05 76.91 76.91 0.0M
2023-04-14 69.71 70.54 69.71 70.54 0.0M
2023-04-04 77.89 77.89 77.89 77.89 0.0M
2023-03-31 73.80 73.80 73.80 73.80 0.0M
2023-03-17 70.77 70.77 70.77 70.77 0.0M
2023-03-08 73.81 73.81 73.80 73.80 0.0M
2023-02-24 73.80 73.80 73.80 73.80 0.0M
2023-02-23 73.80 73.80 73.80 73.80 0.0M
2023-02-07 73.81 73.81 73.80 73.80 0.0M
2023-01-31 76.26 80.34 74.62 80.34 0.0M
2023-01-26 77.08 77.08 77.08 77.08 0.0M
2023-01-25 77.90 77.90 77.90 77.90 0.0M
2023-01-12 81.98 81.98 81.98 81.98 0.0M
2023-01-11 81.99 81.99 81.99 81.99 0.0M
2023-01-10 89.38 89.38 73.81 73.81 0.0M
2023-01-09 90.19 90.19 83.63 83.63 0.0M
2023-01-06 84.13 84.13 84.13 84.13 0.0M
2023-01-02 88.56 88.56 88.56 88.56 0.0M