Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
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
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2/1/2025 | 7,55 | 7,41 | -1,85% | 7,27 | 7,55 | 7,35 | 7,31 | 7,41 | 1.000 | 13.755.952 |
| 30/12/2024 | 7,43 | 7,55 | +2,72% | 7,36 | 7,59 | 7,51 | 7,44 | 7,46 | 745 | 13.221.330 |
| 27/12/2024 | 7,39 | 7,35 | +0,41% | 7,21 | 7,39 | 7,29 | 7,31 | 7,35 | 1.952 | 26.773.932 |
| 26/12/2024 | 7,25 | 7,32 | +0,97% | 7,18 | 7,72 | 7,36 | 7,22 | 7,33 | 1.071 | 29.816.733 |
| 23/12/2024 | 7,16 | 7,25 | +1,26% | 7,02 | 7,25 | 7,14 | 7,25 | 7,27 | 6.820 | 230.700.334 |
| 20/12/2024 | 6,95 | 7,16 | +2,29% | 6,92 | 7,16 | 6,99 | 7,01 | 7,16 | 1.042 | 20.480.540 |
| 19/12/2024 | 7,00 | 7,00 | -0,14% | 6,79 | 7,10 | 6,91 | 7,00 | 7,08 | 19.366 | 395.234.284 |
| 18/12/2024 | 7,26 | 7,01 | -2,37% | 6,99 | 7,26 | 7,05 | 7,01 | 7,10 | 1.000 | 247.877.669 |
| 17/12/2024 | 7,15 | 7,18 | +0,42% | 7,01 | 7,26 | 7,12 | 7,10 | 7,18 | 1.733 | 64.292.850 |
| 16/12/2024 | 7,21 | 7,15 | +0,28% | 7,05 | 7,29 | 7,13 | 7,15 | 7,16 | 1.452 | 63.131.685 |
| 13/12/2024 | 7,15 | 7,13 | -0,42% | 7,07 | 7,15 | 7,10 | 7,13 | 7,14 | 9.815 | 47.049.628 |
| 12/12/2024 | 7,15 | 7,16 | +0,14% | 7,04 | 7,28 | 7,16 | 7,11 | 7,16 | 1.970 | 37.926.164 |
| 11/12/2024 | 7,39 | 7,15 | -1,92% | 7,06 | 7,39 | 7,20 | 7,15 | 7,25 | 2.535 | 46.490.505 |
| 10/12/2024 | 7,29 | 7,29 | +0,55% | 7,24 | 7,39 | 7,27 | 7,27 | 7,29 | 2.441 | 31.022.240 |
| 9/12/2024 | 7,30 | 7,25 | -0,82% | 7,22 | 7,35 | 7,24 | 7,24 | 7,29 | 2.775 | 26.150.251 |
| 6/12/2024 | 7,32 | 7,31 | +0,69% | 7,22 | 7,33 | 7,28 | 7,27 | 7,31 | 613 | 23.204.630 |
| 5/12/2024 | 7,30 | 7,26 | -0,68% | 7,20 | 7,33 | 7,23 | 7,26 | 7,28 | 4.271 | 41.698.219 |
| 4/12/2024 | 7,36 | 7,31 | +0,41% | 7,25 | 7,38 | 7,29 | 7,26 | 7,31 | 3.074 | 272.287.622 |
| 3/12/2024 | 7,30 | 7,28 | -0,27% | 7,25 | 7,38 | 7,26 | 7,28 | 7,38 | 4.469 | 53.073.537 |
| 2/12/2024 | 7,38 | 7,30 | 0,00% | 7,21 | 7,39 | 7,26 | 7,30 | 7,34 | 2.309 | 33.706.930 |
| 29/11/2024 | 7,28 | 7,30 | +0,27% | 7,27 | 7,38 | 7,28 | 7,30 | 7,34 | 1.042 | 22.387.172 |
| 28/11/2024 | 7,30 | 7,28 | -0,41% | 7,25 | 7,46 | 7,28 | 7,28 | 7,30 | 6.593 | 59.362.856 |
| 27/11/2024 | 7,32 | 7,31 | -0,14% | 7,26 | 7,41 | 7,30 | 7,31 | 7,35 | 9.494 | 226.176.849 |
| 26/11/2024 | 7,33 | 7,32 | -0,14% | 7,26 | 7,34 | 7,28 | 7,30 | 7,32 | 3.506 | 50.635.379 |
| 25/11/2024 | 7,35 | 7,33 | +0,83% | 7,26 | 7,35 | 7,28 | 7,30 | 7,33 | 1.171 | 24.426.934 |
| 22/11/2024 | 7,26 | 7,27 | 0,00% | 7,25 | 7,35 | 7,27 | 7,27 | 7,33 | 2.759 | 41.422.404 |
| 21/11/2024 | 7,30 | 7,27 | 0,00% | 7,25 | 7,31 | 7,26 | 7,26 | 7,27 | 987 | 55.008.069 |
| 19/11/2024 | 7,28 | 7,27 | +0,28% | 7,22 | 7,32 | 7,25 | 7,27 | 7,29 | 1.980 | 35.865.518 |
| 18/11/2024 | 7,28 | 7,25 | -0,55% | 7,20 | 7,29 | 7,24 | 7,25 | 7,27 | 2.610 | 64.572.283 |
| 14/11/2024 | 7,25 | 7,29 | 0,00% | 7,19 | 7,29 | 7,21 | 7,20 | 7,29 | 2.279 | 32.892.779 |
| 13/11/2024 | 7,35 | 7,29 | 0,00% | 7,10 | 7,35 | 7,19 | 7,29 | 7,30 | 1.142 | 44.749.058 |
| 12/11/2024 | 7,38 | 7,29 | -0,14% | 7,15 | 7,45 | 7,22 | 7,22 | 7,29 | 1.987 | 75.758.488 |
| 11/11/2024 | 7,50 | 7,30 | -2,01% | 7,20 | 7,50 | 7,28 | 7,24 | 7,30 | 1.205 | 65.803.474 |
| 8/11/2024 | 7,42 | 7,45 | 0,00% | 7,26 | 7,45 | 7,38 | 7,42 | 7,45 | 1.254 | 28.906.158 |
| 7/11/2024 | 7,42 | 7,45 | +0,40% | 7,37 | 7,57 | 7,48 | 7,46 | 7,47 | 6.433 | 46.453.995 |
| 6/11/2024 | 7,26 | 7,42 | -0,67% | 7,26 | 7,49 | 7,42 | 7,42 | 7,49 | 1.275 | 28.275.471 |
| 5/11/2024 | 7,34 | 7,47 | +2,89% | 7,32 | 7,60 | 7,44 | 7,32 | 7,47 | 2.160 | 50.902.753 |
| 4/11/2024 | 7,32 | 7,26 | -0,27% | 7,22 | 7,45 | 7,34 | 7,27 | 7,38 | 1.729 | 52.312.253 |
| 1/11/2024 | 7,34 | 7,28 | -0,82% | 7,22 | 7,35 | 7,27 | 7,28 | 7,34 | 4.022 | 38.387.989 |
| 31/10/2024 | 7,30 | 7,34 | +0,55% | 7,20 | 7,34 | 7,25 | 7,30 | 7,34 | 5.975 | 59.012.751 |
| 30/10/2024 | 7,24 | 7,30 | +1,39% | 7,20 | 7,31 | 7,24 | 7,25 | 7,30 | 2.717 | 36.569.026 |
| 29/10/2024 | 7,21 | 7,20 | 0,00% | 7,20 | 7,25 | 7,20 | 7,20 | 7,22 | 2.133 | 30.157.623 |
| 28/10/2024 | 7,29 | 7,20 | -1,10% | 7,12 | 7,35 | 7,25 | 7,20 | 7,24 | 1.375 | 45.656.882 |
| 25/10/2024 | 7,33 | 7,28 | -0,68% | 7,26 | 7,33 | 7,29 | 7,28 | 7,33 | 3.203 | 54.285.432 |
| 24/10/2024 | 7,36 | 7,33 | -0,27% | 7,30 | 7,39 | 7,32 | 7,31 | 7,33 | 2.344 | 67.631.300 |
| 23/10/2024 | 7,44 | 7,35 | -0,68% | 7,35 | 7,44 | 7,35 | 7,35 | 7,38 | 1.724 | 46.279.959 |
| 22/10/2024 | 7,41 | 7,40 | 0,00% | 7,37 | 7,46 | 7,40 | 7,39 | 7,42 | 3.504 | 44.312.830 |
| 21/10/2024 | 7,50 | 7,40 | -0,54% | 7,36 | 7,50 | 7,41 | 7,40 | 7,41 | 3.768 | 43.467.245 |
| 18/10/2024 | 7,49 | 7,44 | +0,68% | 7,34 | 7,50 | 7,39 | 7,40 | 7,44 | 9.096 | 441.794.102 |
| 17/10/2024 | 7,42 | 7,39 | 0,00% | 7,39 | 7,48 | 7,41 | 7,39 | 7,47 | 2.481 | 32.431.800 |
| 16/10/2024 | 7,41 | 7,39 | -0,67% | 7,34 | 7,50 | 7,40 | 7,39 | 7,47 | 1.918 | 32.381.394 |
| 15/10/2024 | 7,37 | 7,44 | +0,81% | 7,34 | 7,45 | 7,36 | 7,37 | 7,44 | 6.616 | 58.695.920 |
| 14/10/2024 | 7,39 | 7,38 | -0,54% | 7,32 | 7,48 | 7,38 | 7,38 | 7,44 | 3.110 | 41.199.919 |
| 11/10/2024 | 7,37 | 7,42 | +0,68% | 7,37 | 7,45 | 7,38 | 7,42 | 7,45 | 1.122 | 34.172.755 |
| 10/10/2024 | 7,38 | 7,37 | 0,00% | 7,37 | 7,45 | 7,37 | 7,37 | 7,39 | 9.980 | 52.487.438 |
| 9/10/2024 | 7,43 | 7,37 | -0,54% | 7,36 | 7,53 | 7,39 | 7,37 | 7,40 | 6.259 | 48.190.033 |
| 8/10/2024 | 7,59 | 7,41 | -1,98% | 7,36 | 7,59 | 7,49 | 7,41 | 7,46 | 15.081 | 100.633.015 |
| 7/10/2024 | 7,65 | 7,56 | -0,40% | 7,55 | 7,66 | 7,57 | 7,56 | 7,59 | 4.075 | 64.042.005 |
| 4/10/2024 | 7,64 | 7,59 | +0,26% | 7,54 | 7,65 | 7,57 | 7,58 | 7,59 | 1.508 | 27.034.464 |
| 3/10/2024 | 7,59 | 7,57 | -0,39% | 7,52 | 7,67 | 7,57 | 7,57 | 7,63 | 2.574 | 36.591.949 |
| 2/10/2024 | 7,69 | 7,60 | 0,00% | 7,55 | 7,69 | 7,60 | 7,58 | 7,60 | 7.780 | 44.898.067 |
| 1/10/2024 | 7,72 | 7,60 | -0,52% | 7,55 | 7,88 | 7,60 | 7,60 | 7,64 | 8.821 | 58.775.206 |
| 30/9/2024 | 7,70 | 7,64 | -1,04% | 7,63 | 7,79 | 7,68 | 7,64 | 7,65 | 1.258 | 65.841.578 |
| 26/9/2024 | 7,70 | 7,72 | 0,00% | 7,70 | 7,91 | 7,80 | 7,72 | 7,80 | 6.129 | 90.605.702 |
| 25/9/2024 | 7,82 | 7,72 | -1,15% | 7,66 | 7,91 | 7,71 | 7,72 | 7,77 | 5.253 | 167.127.281 |
| 24/9/2024 | 7,91 | 7,81 | -0,51% | 7,77 | 7,97 | 7,84 | 7,81 | 7,85 | 12.062 | 92.757.493 |
| 23/9/2024 | 8,09 | 7,85 | -2,00% | 7,83 | 8,09 | 7,90 | 7,85 | 7,91 | 5.278 | 74.388.786 |
| 20/9/2024 | 8,04 | 8,01 | -0,37% | 7,96 | 8,07 | 7,99 | 7,98 | 8,01 | 5.282 | 44.143.610 |
| 19/9/2024 | 8,00 | 8,04 | -0,50% | 7,99 | 8,13 | 8,05 | 8,04 | 8,07 | 4.275 | 43.556.437 |
| 18/9/2024 | 8,03 | 8,08 | +0,12% | 8,02 | 8,10 | 8,05 | 8,08 | 8,09 | 1.531 | 43.968.200 |
| 17/9/2024 | 8,11 | 8,07 | -0,25% | 8,05 | 8,11 | 8,07 | 8,06 | 8,07 | 2.396 | 43.197.698 |
| 16/9/2024 | 8,09 | 8,09 | 0,00% | 8,06 | 8,14 | 8,09 | 8,09 | 8,11 | 9.926 | 57.345.781 |
| 13/9/2024 | 8,10 | 8,09 | -0,25% | 8,08 | 8,17 | 8,10 | 8,09 | 8,12 | 3.700 | 72.482.972 |
| 12/9/2024 | 8,11 | 8,11 | 0,00% | 8,08 | 8,16 | 8,12 | 8,10 | 8,11 | 5.261 | 122.392.630 |
| 11/9/2024 | 8,16 | 8,11 | +0,12% | 8,09 | 8,19 | 8,13 | 8,10 | 8,12 | 3.059 | 61.011.871 |
| 10/9/2024 | 8,11 | 8,10 | -0,12% | 8,09 | 8,15 | 8,10 | 8,10 | 8,12 | 5.325 | 45.870.572 |
| 9/9/2024 | 8,18 | 8,11 | -1,10% | 8,09 | 8,18 | 8,11 | 8,11 | 8,12 | 3.212 | 63.789.571 |
| 6/9/2024 | 8,23 | 8,20 | +0,24% | 8,14 | 8,34 | 8,21 | 8,20 | 8,21 | 5.417 | 1.201.393.182 |
| 5/9/2024 | 8,22 | 8,18 | 0,00% | 8,17 | 8,23 | 8,19 | 8,18 | 8,19 | 3.630 | 19.849.435 |
| 4/9/2024 | 8,25 | 8,18 | -0,61% | 8,11 | 8,29 | 8,19 | 8,18 | 8,20 | 4.388 | 63.718.113 |
| 3/9/2024 | 8,38 | 8,23 | -1,44% | 8,20 | 8,38 | 8,24 | 8,22 | 8,23 | 19.727 | 142.459.727 |
| 2/9/2024 | 8,30 | 8,35 | 0,00% | 8,28 | 8,39 | 8,32 | 8,32 | 8,35 | 1.542 | 41.563.533 |
| 30/8/2024 | 8,33 | 8,35 | 0,00% | 8,30 | 8,40 | 8,34 | 8,35 | 8,37 | 833 | 21.710.781 |
| 29/8/2024 | 8,40 | 8,35 | -0,12% | 8,25 | 8,41 | 8,31 | 8,35 | 8,39 | 4.622 | 28.574.509 |
| 28/8/2024 | 8,42 | 8,36 | -0,59% | 8,31 | 8,42 | 8,34 | 8,31 | 8,36 | 4.527 | 42.627.985 |
| 27/8/2024 | 8,44 | 8,41 | 0,00% | 8,36 | 8,44 | 8,38 | 8,37 | 8,41 | 11.290 | 39.082.005 |
| 26/8/2024 | 8,45 | 8,41 | -0,24% | 8,32 | 8,47 | 8,38 | 8,41 | 8,44 | 6.272 | 44.478.403 |
| 23/8/2024 | 8,39 | 8,43 | +0,36% | 8,36 | 8,46 | 8,39 | 8,36 | 8,43 | 2.319 | 43.095.599 |
| 22/8/2024 | 8,35 | 8,40 | 0,00% | 8,33 | 8,46 | 8,37 | 8,39 | 8,40 | 4.071 | 29.304.809 |
| 21/8/2024 | 8,54 | 8,40 | -3,34% | 8,30 | 8,62 | 8,39 | 8,37 | 8,40 | 2.494 | 49.285.987 |
| 20/8/2024 | 8,30 | 8,69 | +4,83% | 8,26 | 8,69 | 8,42 | 8,52 | 8,69 | 3.358 | 107.996.093 |
| 19/8/2024 | 8,31 | 8,29 | +0,61% | 8,23 | 8,31 | 8,26 | 8,29 | 8,30 | 3.297 | 31.661.536 |
| 16/8/2024 | 8,24 | 8,24 | -0,72% | 8,18 | 8,32 | 8,26 | 8,24 | 8,29 | 4.118 | 124.468.224 |
| 15/8/2024 | 8,28 | 8,30 | +0,24% | 8,15 | 8,34 | 8,24 | 8,25 | 8,30 | 9.844 | 89.473.663 |
| 14/8/2024 | 8,28 | 8,28 | 0,00% | 8,21 | 8,29 | 8,25 | 8,28 | 8,29 | 26 | 79.104.592 |
| 13/8/2024 | 8,18 | 8,28 | -0,12% | 8,17 | 8,28 | 8,22 | 8,28 | 8,29 | 997 | 67.399.776 |
| 12/8/2024 | 8,30 | 8,29 | -0,12% | 8,21 | 8,37 | 8,25 | 8,25 | 8,29 | 1.831 | 65.766.766 |
| 9/8/2024 | 8,32 | 8,30 | -0,36% | 8,20 | 8,37 | 8,25 | 8,30 | 8,32 | 5.035 | 54.130.647 |
| 8/8/2024 | 8,44 | 8,33 | -1,42% | 8,14 | 8,44 | 8,25 | 8,33 | 8,38 | 7.174 | 110.383.372 |
| 7/8/2024 | 8,51 | 8,45 | -1,05% | 8,40 | 8,61 | 8,45 | 8,45 | 8,47 | 735 | 54.004.188 |
| 6/8/2024 | 8,60 | 8,54 | -0,58% | 8,44 | 8,62 | 8,50 | 8,54 | 8,56 | 1.577 | 28.092.465 |
| 5/8/2024 | 8,50 | 8,59 | -0,12% | 8,44 | 8,61 | 8,53 | 8,52 | 8,59 | 1.682 | 24.362.596 |
| 2/8/2024 | 8,55 | 8,60 | +0,58% | 8,41 | 8,60 | 8,51 | 8,45 | 8,60 | 915 | 32.935.194 |
| 1/8/2024 | 8,55 | 8,55 | 0,00% | 8,48 | 8,58 | 8,51 | 8,50 | 8,55 | 787 | 8.952.018 |
| 31/7/2024 | 8,59 | 8,55 | +0,59% | 8,42 | 8,59 | 8,49 | 8,48 | 8,55 | 5.114 | 46.646.084 |
| 30/7/2024 | 8,62 | 8,50 | -1,39% | 8,41 | 8,62 | 8,51 | 8,51 | 8,53 | 7.520 | 51.182.830 |
| 29/7/2024 | 8,56 | 8,62 | -0,12% | 8,43 | 8,63 | 8,53 | 8,55 | 8,62 | 3.548 | 74.755.960 |
| 26/7/2024 | 8,64 | 8,63 | +0,35% | 8,51 | 8,64 | 8,56 | 8,62 | 8,63 | 2.167 | 49.246.470 |
| 25/7/2024 | 8,57 | 8,60 | -0,35% | 8,56 | 8,73 | 8,60 | 8,60 | 8,64 | 2.378 | 52.746.028 |
| 24/7/2024 | 8,70 | 8,63 | -0,80% | 8,51 | 8,70 | 8,58 | 8,63 | 8,65 | 3.539 | 70.861.948 |
| 23/7/2024 | 8,73 | 8,70 | -0,46% | 8,55 | 8,75 | 8,66 | 8,56 | 8,70 | 2.087 | 42.982.791 |
| 22/7/2024 | 8,75 | 8,74 | -0,23% | 8,59 | 8,80 | 8,68 | 8,65 | 8,74 | 7.739 | 83.934.744 |