Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
AJFI11 - FII AJ MALLS - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 2/7/2025 | 7,33 | 7,30 | 0,00% | 7,28 | 7,34 | 7,30 | 7,31 | 7,32 | 554 | 9.622.041 |
| 1/7/2025 | 7,34 | 7,30 | -0,68% | 7,25 | 7,38 | 7,30 | 7,30 | 7,33 | 342 | 9.800.919 |
| 30/6/2025 | 7,39 | 7,35 | 0,00% | 7,19 | 7,50 | 7,28 | 7,35 | 7,47 | 1.783 | 86.889.417 |
| 27/6/2025 | 7,30 | 7,35 | +0,68% | 7,22 | 7,35 | 7,29 | 7,35 | 7,36 | 1.138 | 37.330.304 |
| 26/6/2025 | 7,22 | 7,30 | +0,41% | 7,21 | 7,30 | 7,25 | 7,26 | 7,30 | 4.298 | 13.513.117 |
| 25/6/2025 | 7,25 | 7,27 | -0,27% | 7,20 | 7,29 | 7,24 | 7,25 | 7,27 | 518 | 14.199.634 |
| 24/6/2025 | 7,30 | 7,29 | +0,83% | 7,23 | 7,30 | 7,24 | 7,26 | 7,29 | 1.126 | 10.285.966 |
| 23/6/2025 | 7,30 | 7,23 | -0,96% | 7,20 | 7,30 | 7,23 | 7,23 | 7,24 | 740 | 14.518.838 |
| 20/6/2025 | 7,29 | 7,30 | +0,27% | 7,25 | 7,30 | 7,25 | 7,25 | 7,30 | 1.265 | 28.623.275 |
| 18/6/2025 | 7,29 | 7,28 | +0,14% | 7,21 | 7,29 | 7,26 | 7,25 | 7,28 | 961 | 18.858.213 |
| 17/6/2025 | 7,24 | 7,27 | +0,14% | 7,20 | 7,27 | 7,23 | 7,21 | 7,27 | 903 | 19.448.932 |
| 16/6/2025 | 7,28 | 7,26 | -0,27% | 7,18 | 7,30 | 7,21 | 7,23 | 7,26 | 1.774 | 61.395.001 |
| 13/6/2025 | 7,23 | 7,28 | +0,14% | 7,23 | 7,29 | 7,24 | 7,23 | 7,28 | 1.521 | 33.777.523 |
| 12/6/2025 | 7,35 | 7,27 | +0,28% | 7,20 | 7,35 | 7,26 | 7,25 | 7,27 | 1.934 | 26.655.383 |
| 11/6/2025 | 7,21 | 7,25 | -0,68% | 7,15 | 7,26 | 7,20 | 7,25 | 7,27 | 2.274 | 96.429.345 |
| 10/6/2025 | 7,26 | 7,30 | 0,00% | 7,15 | 7,30 | 7,19 | 7,28 | 7,30 | 451 | 42.914.745 |
| 9/6/2025 | 7,37 | 7,30 | -1,08% | 7,10 | 7,38 | 7,26 | 7,30 | 7,31 | 1.908 | 92.302.305 |
| 6/6/2025 | 7,45 | 7,38 | -0,54% | 7,38 | 7,48 | 7,42 | 7,38 | 7,44 | 700 | 37.616.808 |
| 5/6/2025 | 7,42 | 7,42 | +0,13% | 7,41 | 7,44 | 7,41 | 7,42 | 7,43 | 1.232 | 20.869.932 |
| 4/6/2025 | 7,49 | 7,41 | -0,40% | 7,39 | 7,49 | 7,42 | 7,41 | 7,44 | 624 | 30.701.001 |
| 3/6/2025 | 7,43 | 7,44 | +0,27% | 7,38 | 7,44 | 7,40 | 7,43 | 7,44 | 377 | 41.462.133 |
| 2/6/2025 | 7,44 | 7,42 | -0,27% | 7,41 | 7,46 | 7,41 | 7,41 | 7,44 | 746 | 21.171.954 |
| 30/5/2025 | 7,46 | 7,44 | +0,13% | 7,40 | 7,50 | 7,44 | 7,44 | 7,45 | 1.406 | 21.456.944 |
| 29/5/2025 | 7,44 | 7,43 | +0,27% | 7,40 | 7,46 | 7,42 | 7,40 | 7,46 | 1.557 | 23.767.448 |
| 28/5/2025 | 7,40 | 7,41 | -0,54% | 7,40 | 7,46 | 7,42 | 7,41 | 7,46 | 2.190 | 15.434.029 |
| 27/5/2025 | 7,42 | 7,45 | +0,40% | 7,38 | 7,45 | 7,39 | 7,42 | 7,45 | 2.367 | 33.511.189 |
| 26/5/2025 | 7,39 | 7,42 | -0,67% | 7,37 | 7,44 | 7,40 | 7,41 | 7,42 | 2.486 | 19.976.616 |
| 23/5/2025 | 7,37 | 7,47 | +1,36% | 7,35 | 7,47 | 7,38 | 7,39 | 7,40 | 686 | 34.115.655 |
| 22/5/2025 | 7,41 | 7,37 | +0,27% | 7,35 | 7,41 | 7,36 | 7,35 | 7,37 | 971 | 11.059.443 |
| 21/5/2025 | 7,40 | 7,35 | 0,00% | 7,35 | 7,40 | 7,35 | 7,35 | 7,38 | 1.087 | 18.013.565 |
| 20/5/2025 | 7,39 | 7,35 | -0,14% | 7,33 | 7,47 | 7,36 | 7,36 | 7,40 | 4.705 | 36.915.355 |
| 19/5/2025 | 7,33 | 7,36 | -0,27% | 7,33 | 7,41 | 7,36 | 7,36 | 7,39 | 765 | 28.688.631 |
| 16/5/2025 | 7,40 | 7,38 | -0,14% | 7,33 | 7,44 | 7,37 | 7,33 | 7,38 | 810 | 17.741.446 |
| 15/5/2025 | 7,41 | 7,39 | +0,14% | 7,33 | 7,41 | 7,37 | 7,38 | 7,39 | 439 | 37.670.370 |
| 14/5/2025 | 7,42 | 7,38 | +0,68% | 7,33 | 7,42 | 7,33 | 7,33 | 7,38 | 757 | 19.033.609 |
| 13/5/2025 | 7,42 | 7,33 | -0,27% | 7,30 | 7,42 | 7,33 | 7,33 | 7,39 | 783 | 52.425.495 |
| 12/5/2025 | 7,36 | 7,35 | +0,27% | 7,31 | 7,40 | 7,33 | 7,33 | 7,35 | 842 | 32.733.588 |
| 9/5/2025 | 7,32 | 7,33 | -0,95% | 7,29 | 7,35 | 7,33 | 7,33 | 7,35 | 899 | 20.608.528 |
| 8/5/2025 | 7,33 | 7,40 | +1,09% | 7,32 | 7,45 | 7,34 | 7,38 | 7,40 | 1.438 | 18.626.417 |
| 7/5/2025 | 7,42 | 7,32 | -0,27% | 7,30 | 7,42 | 7,33 | 7,32 | 7,35 | 2.567 | 34.462.073 |
| 6/5/2025 | 7,40 | 7,34 | -0,81% | 7,31 | 7,43 | 7,34 | 7,34 | 7,36 | 3.183 | 28.955.548 |
| 5/5/2025 | 7,42 | 7,40 | -0,27% | 7,37 | 7,47 | 7,38 | 7,37 | 7,40 | 2.391 | 35.397.303 |
| 2/5/2025 | 7,42 | 7,42 | +0,68% | 7,37 | 7,44 | 7,39 | 7,41 | 7,42 | 5.077 | 19.526.152 |
| 29/4/2025 | 7,55 | 7,37 | -1,07% | 7,35 | 7,55 | 7,40 | 7,37 | 7,41 | 3.218 | 43.886.653 |
| 28/4/2025 | 7,49 | 7,45 | -0,53% | 7,36 | 7,55 | 7,43 | 7,45 | 7,46 | 2.131 | 29.877.257 |
| 25/4/2025 | 7,39 | 7,49 | +1,90% | 7,30 | 7,57 | 7,40 | 7,42 | 7,49 | 7.559 | 102.996.101 |
| 24/4/2025 | 7,34 | 7,35 | -0,27% | 7,29 | 7,37 | 7,30 | 7,35 | 7,36 | 2.843 | 81.014.957 |
| 23/4/2025 | 7,34 | 7,37 | +0,27% | 7,30 | 7,38 | 7,33 | 7,34 | 7,37 | 1.884 | 52.623.053 |
| 22/4/2025 | 7,35 | 7,35 | 0,00% | 7,30 | 7,35 | 7,34 | 7,34 | 7,35 | 4.867 | 25.985.101 |
| 17/4/2025 | 7,40 | 7,35 | +0,55% | 7,30 | 7,40 | 7,34 | 7,30 | 7,35 | 1.715 | 13.405.430 |
| 16/4/2025 | 7,38 | 7,31 | +0,14% | 7,30 | 7,39 | 7,36 | 7,31 | 7,36 | 495 | 476.358.447 |
| 15/4/2025 | 7,28 | 7,30 | +0,69% | 7,25 | 7,34 | 7,33 | 7,30 | 7,31 | 670 | 551.769.987 |
| 14/4/2025 | 7,25 | 7,25 | 0,00% | 7,20 | 7,28 | 7,22 | 7,22 | 7,27 | 1.458 | 18.523.374 |
| 11/4/2025 | 7,28 | 7,25 | +0,69% | 7,20 | 7,28 | 7,21 | 7,25 | 7,26 | 364 | 21.597.898 |
| 10/4/2025 | 7,33 | 7,20 | -0,69% | 7,20 | 7,33 | 7,21 | 7,20 | 7,23 | 4.802 | 15.920.927 |
| 9/4/2025 | 7,24 | 7,25 | +0,69% | 7,20 | 7,25 | 7,20 | 7,23 | 7,25 | 414 | 9.400.440 |
| 8/4/2025 | 7,22 | 7,20 | -0,96% | 7,18 | 7,30 | 7,21 | 7,20 | 7,24 | 2.567 | 15.794.575 |
| 7/4/2025 | 7,30 | 7,27 | -1,36% | 7,24 | 7,39 | 7,27 | 7,27 | 7,32 | 1.100 | 20.844.006 |
| 4/4/2025 | 7,38 | 7,37 | -0,14% | 7,24 | 7,40 | 7,29 | 7,32 | 7,37 | 349 | 15.429.035 |
| 3/4/2025 | 7,29 | 7,38 | +1,23% | 7,23 | 7,38 | 7,28 | 7,26 | 7,38 | 655 | 25.074.295 |
| 2/4/2025 | 7,28 | 7,29 | +0,83% | 7,20 | 7,29 | 7,23 | 7,27 | 7,29 | 893 | 13.808.480 |
| 1/4/2025 | 7,32 | 7,23 | -0,41% | 7,23 | 7,32 | 7,23 | 7,23 | 7,29 | 2.383 | 28.372.189 |
| 31/3/2025 | 7,31 | 7,26 | -0,14% | 7,18 | 7,33 | 7,29 | 7,26 | 7,27 | 1.284 | 1.019.939.140 |
| 28/3/2025 | 7,21 | 7,27 | +0,83% | 7,21 | 7,32 | 7,26 | 7,27 | 7,29 | 2.727 | 15.762.976 |
| 27/3/2025 | 7,24 | 7,21 | -0,28% | 7,14 | 7,24 | 7,19 | 7,21 | 7,22 | 4.784 | 66.224.805 |
| 26/3/2025 | 7,22 | 7,23 | +0,14% | 7,21 | 7,24 | 7,22 | 7,23 | 7,24 | 820 | 23.352.664 |
| 25/3/2025 | 7,26 | 7,22 | +0,14% | 7,21 | 7,26 | 7,22 | 7,22 | 7,24 | 2.576 | 35.016.179 |
| 24/3/2025 | 7,34 | 7,21 | -1,77% | 7,20 | 7,34 | 7,24 | 7,21 | 7,24 | 3.156 | 35.311.116 |
| 21/3/2025 | 7,12 | 7,34 | +3,38% | 7,07 | 7,34 | 7,21 | 7,29 | 7,34 | 5.863 | 63.826.703 |
| 20/3/2025 | 7,21 | 7,10 | -0,70% | 7,02 | 7,21 | 7,10 | 7,10 | 7,11 | 8.096 | 54.875.771 |
| 19/3/2025 | 7,18 | 7,15 | -1,38% | 7,08 | 7,28 | 7,15 | 7,16 | 7,18 | 10.019 | 55.453.668 |
| 18/3/2025 | 7,20 | 7,25 | +0,69% | 7,16 | 7,58 | 7,28 | 7,25 | 7,32 | 844 | 27.843.950 |
| 17/3/2025 | 7,21 | 7,20 | 0,00% | 7,11 | 7,21 | 7,18 | 7,20 | 7,21 | 813 | 31.095.595 |
| 14/3/2025 | 7,18 | 7,20 | +0,70% | 7,00 | 7,23 | 7,13 | 7,16 | 7,22 | 1.207 | 29.362.673 |
| 13/3/2025 | 7,00 | 7,15 | +2,14% | 6,98 | 7,17 | 7,05 | 7,15 | 7,17 | 550 | 693.789.055 |
| 12/3/2025 | 6,96 | 7,00 | +0,72% | 6,90 | 7,07 | 7,00 | 7,00 | 7,04 | 707 | 17.095.712 |
| 11/3/2025 | 6,98 | 6,95 | +0,29% | 6,92 | 7,03 | 6,95 | 6,95 | 7,03 | 1.110 | 1.353.416.306 |
| 10/3/2025 | 6,89 | 6,93 | +0,58% | 6,85 | 6,95 | 6,90 | 6,91 | 6,93 | 1.164 | 949.637.467 |
| 7/3/2025 | 6,89 | 6,89 | +1,03% | 6,84 | 6,94 | 6,90 | 6,88 | 6,89 | 408 | 14.208.498 |
| 6/3/2025 | 6,89 | 6,82 | 0,00% | 6,73 | 6,89 | 6,82 | 6,82 | 6,87 | 1.878 | 18.606.693 |
| 5/3/2025 | 6,80 | 6,82 | +0,15% | 6,74 | 6,87 | 6,80 | 6,82 | 6,85 | 3.471 | 16.799.860 |
| 28/2/2025 | 6,84 | 6,81 | 0,00% | 6,72 | 6,89 | 6,79 | 6,80 | 6,81 | 2.053 | 22.278.519 |
| 27/2/2025 | 6,81 | 6,81 | 0,00% | 6,72 | 6,81 | 6,76 | 6,75 | 6,81 | 3.371 | 23.715.049 |
| 26/2/2025 | 6,79 | 6,81 | +0,29% | 6,76 | 6,85 | 6,78 | 6,81 | 6,82 | 4.104 | 24.329.720 |
| 25/2/2025 | 6,78 | 6,79 | -1,59% | 6,77 | 6,90 | 6,81 | 6,79 | 6,83 | 1.951 | 30.654.037 |
| 24/2/2025 | 6,87 | 6,90 | +0,44% | 6,79 | 6,98 | 6,91 | 6,86 | 6,90 | 2.304 | 104.079.087 |
| 21/2/2025 | 6,82 | 6,87 | +0,73% | 6,73 | 6,87 | 6,80 | 6,83 | 6,87 | 3.730 | 24.742.501 |
| 20/2/2025 | 6,83 | 6,82 | +0,44% | 6,72 | 6,85 | 6,76 | 6,74 | 6,82 | 2.143 | 42.579.402 |
| 19/2/2025 | 6,84 | 6,79 | +0,30% | 6,77 | 6,85 | 6,80 | 6,79 | 6,82 | 830 | 10.677.413 |
| 18/2/2025 | 6,86 | 6,77 | -0,59% | 6,73 | 6,86 | 6,77 | 6,77 | 6,79 | 1.865 | 29.523.124 |
| 17/2/2025 | 6,76 | 6,81 | +0,89% | 6,70 | 6,99 | 6,76 | 6,77 | 6,81 | 2.636 | 22.860.167 |
| 14/2/2025 | 6,80 | 6,75 | +0,15% | 6,65 | 6,80 | 6,70 | 6,75 | 6,76 | 5.295 | 35.157.485 |
| 13/2/2025 | 6,84 | 6,74 | -0,44% | 6,70 | 6,88 | 6,72 | 6,74 | 6,79 | 692 | 22.271.719 |
| 12/2/2025 | 6,76 | 6,77 | +0,89% | 6,70 | 6,92 | 6,78 | 6,74 | 6,77 | 1.241 | 24.285.349 |
| 11/2/2025 | 6,70 | 6,71 | -0,89% | 6,62 | 6,78 | 6,71 | 6,71 | 6,77 | 1.257 | 16.445.807 |
| 10/2/2025 | 6,78 | 6,77 | -1,17% | 6,70 | 6,87 | 6,75 | 6,76 | 6,77 | 1.233 | 15.685.509 |
| 7/2/2025 | 6,84 | 6,85 | +0,15% | 6,76 | 6,93 | 6,81 | 6,85 | 6,86 | 3.872 | 17.205.097 |
| 6/2/2025 | 6,91 | 6,84 | -1,01% | 6,80 | 6,95 | 6,86 | 6,84 | 6,90 | 543 | 10.695.277 |
| 5/2/2025 | 6,91 | 6,91 | 0,00% | 6,71 | 6,95 | 6,80 | 6,82 | 6,91 | 3.802 | 23.993.628 |
| 4/2/2025 | 6,85 | 6,91 | -0,72% | 6,80 | 6,93 | 6,85 | 6,91 | 6,92 | 1.523 | 18.111.411 |
| 3/2/2025 | 6,80 | 6,96 | +2,65% | 6,76 | 6,97 | 6,82 | 6,85 | 6,96 | 1.284 | 18.063.888 |
| 31/1/2025 | 6,77 | 6,78 | +0,44% | 6,67 | 6,80 | 6,76 | 6,76 | 6,78 | 3.141 | 23.937.131 |
| 30/1/2025 | 6,63 | 6,75 | -0,30% | 6,60 | 6,76 | 6,66 | 6,73 | 6,75 | 5.310 | 41.220.058 |
| 29/1/2025 | 6,70 | 6,77 | +1,04% | 6,63 | 6,86 | 6,72 | 6,75 | 6,77 | 2.175 | 38.142.180 |
| 28/1/2025 | 6,65 | 6,70 | +0,75% | 6,62 | 6,70 | 6,65 | 6,69 | 6,70 | 2.004 | 16.565.298 |
| 27/1/2025 | 6,76 | 6,65 | -0,60% | 6,65 | 6,77 | 6,65 | 6,65 | 6,70 | 6.996 | 32.126.693 |
| 24/1/2025 | 6,65 | 6,69 | -1,04% | 6,65 | 6,79 | 6,67 | 6,67 | 6,69 | 14.196 | 49.092.654 |
| 23/1/2025 | 6,80 | 6,76 | -0,59% | 6,65 | 6,84 | 6,71 | 6,76 | 6,77 | 1.119 | 119.398.374 |
| 22/1/2025 | 6,81 | 6,80 | +0,29% | 6,68 | 6,85 | 6,73 | 6,80 | 6,82 | 4.481 | 20.922.589 |
| 21/1/2025 | 6,83 | 6,78 | +0,30% | 6,61 | 6,95 | 6,75 | 6,78 | 6,82 | 5.214 | 60.515.998 |
| 20/1/2025 | 6,74 | 6,76 | -0,59% | 6,61 | 6,91 | 6,70 | 6,72 | 6,76 | 1.499 | 54.074.380 |
| 17/1/2025 | 7,02 | 6,80 | -2,58% | 6,80 | 7,02 | 6,87 | 6,80 | 6,90 | 1.849 | 37.804.870 |
| 16/1/2025 | 7,11 | 6,98 | -1,27% | 6,84 | 7,13 | 6,96 | 6,98 | 7,03 | 6.651 | 23.860.477 |
| 15/1/2025 | 6,91 | 7,07 | +2,32% | 6,84 | 7,12 | 6,97 | 7,05 | 7,07 | 7.079 | 33.093.345 |
| 14/1/2025 | 6,80 | 6,91 | 0,00% | 6,80 | 6,96 | 6,85 | 6,90 | 6,91 | 6.339 | 25.313.284 |
| 13/1/2025 | 7,00 | 6,91 | -0,43% | 6,82 | 7,02 | 6,88 | 6,84 | 6,91 | 5.237 | 28.578.756 |
| 10/1/2025 | 7,11 | 6,94 | -2,25% | 6,86 | 7,11 | 6,97 | 6,94 | 7,09 | 9.428 | 35.428.850 |
| 9/1/2025 | 7,10 | 7,10 | 0,00% | 6,83 | 7,13 | 7,01 | 6,96 | 7,10 | 7.788 | 78.715.906 |
| 8/1/2025 | 7,26 | 7,10 | -2,07% | 7,01 | 7,26 | 7,07 | 7,10 | 7,11 | 19.253 | 79.543.398 |
| 7/1/2025 | 7,37 | 7,25 | -0,55% | 7,07 | 7,37 | 7,23 | 7,10 | 7,25 | 4.574 | 42.663.295 |
| 6/1/2025 | 7,40 | 7,29 | +0,14% | 7,20 | 7,50 | 7,27 | 7,24 | 7,33 | 4.159 | 17.977.092 |
| 3/1/2025 | 7,44 | 7,28 | -1,75% | 7,27 | 7,60 | 7,42 | 7,36 | 7,38 | 524 | 8.389.819 |