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.
JSAF11 - FII JS A FIN - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 7,01 | 7,03 | +0,14% | 6,96 | 7,07 | 7,01 | 6,98 | 7,03 | 11.418 | 173.920.934 |
| 3/9/2026 | 6,98 | 7,02 | -0,14% | 6,92 | 7,04 | 6,98 | 7,00 | 7,02 | 3.789 | 124.670.985 |
| 2/9/2026 | 6,87 | 7,03 | +2,33% | 6,82 | 7,03 | 6,89 | 6,98 | 7,03 | 7.678 | 172.803.390 |
| 1/9/2026 | 7,03 | 6,87 | -2,41% | 6,84 | 7,03 | 6,88 | 6,87 | 6,90 | 4.494 | 192.238.818 |
| 31/8/2026 | 6,99 | 7,04 | +0,86% | 6,98 | 7,09 | 7,01 | 7,04 | 7,08 | 7.905 | 104.206.947 |
| 28/8/2026 | 6,99 | 6,98 | -0,14% | 6,92 | 7,05 | 6,97 | 6,98 | 7,00 | 9.621 | 289.957.629 |
| 27/8/2026 | 6,96 | 6,99 | +0,43% | 6,85 | 7,00 | 6,92 | 6,95 | 6,99 | 9.536 | 214.567.652 |
| 26/8/2026 | 6,98 | 6,96 | -0,29% | 6,88 | 7,04 | 6,94 | 6,89 | 6,96 | 7.262 | 97.940.666 |
| 25/8/2026 | 6,85 | 6,98 | +1,60% | 6,83 | 7,05 | 6,98 | 6,98 | 7,04 | 3.823 | 123.876.619 |
| 24/8/2026 | 6,73 | 6,87 | +1,18% | 6,73 | 6,87 | 6,82 | 6,85 | 6,87 | 7.354 | 65.917.859 |
| 21/8/2026 | 6,67 | 6,79 | +1,19% | 6,67 | 6,85 | 6,76 | 6,74 | 6,79 | 10.925 | 264.827.789 |
| 20/8/2026 | 6,78 | 6,71 | -1,18% | 6,65 | 6,78 | 6,70 | 6,67 | 6,71 | 11.245 | 245.149.638 |
| 19/8/2026 | 6,71 | 6,79 | +1,19% | 6,68 | 6,79 | 6,75 | 6,75 | 6,79 | 6.989 | 151.624.979 |
| 18/8/2026 | 6,62 | 6,71 | +0,60% | 6,62 | 6,73 | 6,67 | 6,67 | 6,71 | 1.453 | 85.221.801 |
| 17/8/2026 | 6,68 | 6,67 | -0,15% | 6,60 | 6,71 | 6,65 | 6,67 | 6,68 | 6.653 | 108.989.224 |
| 14/8/2026 | 6,77 | 6,68 | -1,33% | 6,66 | 6,79 | 6,71 | 6,68 | 6,70 | 7.710 | 311.068.507 |
| 13/8/2026 | 6,81 | 6,77 | -0,59% | 6,73 | 6,84 | 6,77 | 6,74 | 6,77 | 3.039 | 114.965.112 |
| 12/8/2026 | 6,88 | 6,81 | -0,73% | 6,77 | 6,88 | 6,81 | 6,81 | 6,82 | 4.989 | 96.415.207 |
| 11/8/2026 | 6,92 | 6,86 | -1,58% | 6,86 | 6,98 | 6,91 | 6,86 | 6,90 | 3.027 | 181.961.972 |
| 10/8/2026 | 6,94 | 6,97 | +0,43% | 6,90 | 7,03 | 6,96 | 6,92 | 6,97 | 5.187 | 227.862.236 |
| 7/8/2026 | 6,92 | 6,94 | 0,00% | 6,88 | 6,94 | 6,91 | 6,90 | 6,94 | 5.643 | 97.814.861 |
| 6/8/2026 | 6,96 | 6,94 | -1,00% | 6,90 | 6,98 | 6,93 | 6,90 | 6,94 | 2.911 | 166.890.285 |
| 5/8/2026 | 6,97 | 7,01 | +0,86% | 6,96 | 7,02 | 6,99 | 6,99 | 7,01 | 3.119 | 153.145.200 |
| 4/8/2026 | 6,99 | 6,95 | -1,56% | 6,91 | 7,02 | 6,95 | 6,95 | 6,97 | 5.670 | 309.006.353 |
| 3/8/2026 | 7,04 | 7,06 | -1,53% | 7,02 | 7,12 | 7,07 | 7,02 | 7,06 | 3.174 | 120.428.313 |
| 31/7/2026 | 7,10 | 7,17 | +0,56% | 7,10 | 7,19 | 7,15 | 7,16 | 7,17 | 3.521 | 219.665.524 |
| 30/7/2026 | 7,10 | 7,13 | 0,00% | 7,07 | 7,13 | 7,10 | 7,10 | 7,13 | 977 | 123.638.378 |
| 29/7/2026 | 7,15 | 7,13 | -0,42% | 7,09 | 7,16 | 7,11 | 7,09 | 7,13 | 12.505 | 145.757.235 |
| 28/7/2026 | 7,16 | 7,16 | +0,14% | 7,13 | 7,18 | 7,15 | 7,13 | 7,16 | 3.574 | 110.786.410 |
| 27/7/2026 | 7,15 | 7,15 | -0,56% | 7,12 | 7,21 | 7,16 | 7,15 | 7,19 | 7.907 | 139.365.325 |
| 24/7/2026 | 7,17 | 7,19 | +0,28% | 7,11 | 7,22 | 7,15 | 7,17 | 7,19 | 5.849 | 157.207.714 |
| 23/7/2026 | 7,19 | 7,17 | -0,28% | 7,05 | 7,19 | 7,10 | 7,13 | 7,17 | 3.441 | 200.145.386 |
| 22/7/2026 | 7,23 | 7,19 | -0,55% | 7,15 | 7,23 | 7,17 | 7,16 | 7,19 | 8.664 | 121.600.854 |
| 21/7/2026 | 7,23 | 7,23 | -0,41% | 7,20 | 7,26 | 7,22 | 7,21 | 7,23 | 3.062 | 107.322.263 |
| 20/7/2026 | 7,26 | 7,26 | 0,00% | 7,24 | 7,28 | 7,25 | 7,25 | 7,26 | 12.134 | 115.620.519 |
| 17/7/2026 | 7,26 | 7,26 | -0,27% | 7,22 | 7,27 | 7,24 | 7,23 | 7,26 | 6.109 | 118.919.043 |
| 16/7/2026 | 7,28 | 7,28 | -0,14% | 7,22 | 7,28 | 7,24 | 7,26 | 7,28 | 2.110 | 140.132.839 |
| 15/7/2026 | 7,27 | 7,29 | +0,41% | 7,23 | 7,30 | 7,26 | 7,26 | 7,29 | 11.033 | 149.528.552 |
| 14/7/2026 | 7,29 | 7,26 | -0,41% | 7,26 | 7,34 | 7,27 | 7,26 | 7,27 | 913 | 110.095.311 |
| 13/7/2026 | 7,36 | 7,29 | -0,95% | 7,28 | 7,36 | 7,32 | 7,29 | 7,30 | 11.894 | 207.669.990 |
| 10/7/2026 | 7,34 | 7,36 | -0,14% | 7,33 | 7,41 | 7,36 | 7,33 | 7,36 | 4.295 | 99.325.418 |
| 9/7/2026 | 7,36 | 7,37 | +0,68% | 7,31 | 7,38 | 7,33 | 7,36 | 7,37 | 3.679 | 76.483.848 |
| 8/7/2026 | 7,38 | 7,32 | -0,95% | 7,31 | 7,38 | 7,35 | 7,32 | 7,36 | 4.882 | 108.056.645 |
| 7/7/2026 | 7,43 | 7,39 | -0,81% | 7,30 | 7,43 | 7,33 | 7,34 | 7,39 | 5.597 | 245.419.711 |
| 6/7/2026 | 7,44 | 7,45 | +0,54% | 7,30 | 7,45 | 7,33 | 7,32 | 7,45 | 5.995 | 106.604.674 |
| 3/7/2026 | 7,28 | 7,41 | +1,23% | 7,28 | 7,50 | 7,38 | 7,35 | 7,41 | 8.719 | 179.184.609 |
| 2/7/2026 | 7,25 | 7,32 | 0,00% | 7,25 | 7,37 | 7,32 | 7,31 | 7,32 | 3.230 | 129.191.756 |
| 1/7/2026 | 7,33 | 7,32 | -0,81% | 7,24 | 7,35 | 7,29 | 7,26 | 7,32 | 854 | 66.017.551 |
| 30/6/2026 | 7,37 | 7,38 | +0,14% | 7,33 | 7,38 | 7,36 | 7,35 | 7,38 | 1.594 | 64.831.517 |
| 29/6/2026 | 7,28 | 7,37 | +0,68% | 7,28 | 7,37 | 7,33 | 7,36 | 7,37 | 878 | 44.485.848 |
| 26/6/2026 | 7,30 | 7,32 | +0,27% | 7,25 | 7,34 | 7,29 | 7,28 | 7,32 | 7.207 | 229.063.522 |
| 25/6/2026 | 7,27 | 7,30 | +0,55% | 7,25 | 7,30 | 7,26 | 7,26 | 7,30 | 2.087 | 119.594.709 |
| 24/6/2026 | 7,28 | 7,26 | -0,41% | 7,22 | 7,29 | 7,25 | 7,22 | 7,26 | 4.857 | 182.909.810 |
| 23/6/2026 | 7,27 | 7,29 | 0,00% | 7,24 | 7,31 | 7,26 | 7,24 | 7,29 | 2.235 | 56.703.530 |
| 22/6/2026 | 7,28 | 7,29 | +0,83% | 7,23 | 7,30 | 7,26 | 7,27 | 7,29 | 8.965 | 158.815.698 |
| 19/6/2026 | 7,28 | 7,23 | 0,00% | 7,20 | 7,34 | 7,27 | 7,23 | 7,27 | 8.213 | 122.578.776 |
| 18/6/2026 | 7,23 | 7,23 | +0,42% | 7,16 | 7,30 | 7,22 | 7,23 | 7,26 | 2.203 | 264.263.429 |
| 17/6/2026 | 7,28 | 7,20 | -1,10% | 7,18 | 7,28 | 7,22 | 7,20 | 7,21 | 2.673 | 211.995.296 |
| 16/6/2026 | 7,38 | 7,28 | -1,36% | 7,23 | 7,38 | 7,27 | 7,26 | 7,28 | 8.563 | 200.247.350 |
| 15/6/2026 | 7,35 | 7,38 | +0,54% | 7,32 | 7,44 | 7,35 | 7,35 | 7,38 | 9.792 | 279.674.395 |
| 12/6/2026 | 7,37 | 7,34 | -0,41% | 7,30 | 7,41 | 7,35 | 7,34 | 7,35 | 6.078 | 135.517.568 |
| 11/6/2026 | 7,25 | 7,37 | +1,66% | 7,24 | 7,37 | 7,30 | 7,34 | 7,37 | 3.607 | 142.140.998 |
| 10/6/2026 | 7,28 | 7,25 | -0,68% | 7,20 | 7,31 | 7,26 | 7,25 | 7,31 | 3.734 | 238.679.626 |
| 9/6/2026 | 7,34 | 7,30 | -0,27% | 7,22 | 7,36 | 7,29 | 7,30 | 7,31 | 1.773 | 146.732.289 |
| 8/6/2026 | 7,37 | 7,32 | -1,08% | 7,26 | 7,50 | 7,39 | 7,32 | 7,34 | 9.438 | 360.222.543 |
| 5/6/2026 | 7,43 | 7,40 | -0,80% | 7,35 | 7,43 | 7,39 | 7,37 | 7,40 | 7.413 | 113.804.620 |
| 3/6/2026 | 7,50 | 7,46 | -0,80% | 7,38 | 7,51 | 7,42 | 7,42 | 7,46 | 5.680 | 168.471.379 |
| 2/6/2026 | 7,50 | 7,52 | +0,27% | 7,47 | 7,53 | 7,49 | 7,48 | 7,52 | 6.270 | 132.615.336 |
| 1/6/2026 | 7,60 | 7,50 | -1,96% | 7,45 | 7,60 | 7,51 | 7,50 | 7,51 | 3.658 | 146.104.027 |
| 29/5/2026 | 7,66 | 7,65 | -0,13% | 7,61 | 7,75 | 7,67 | 7,63 | 7,65 | 6.099 | 326.773.725 |
| 28/5/2026 | 7,63 | 7,66 | +0,79% | 7,54 | 7,66 | 7,58 | 7,64 | 7,66 | 2.408 | 121.265.849 |
| 27/5/2026 | 7,60 | 7,60 | +0,80% | 7,54 | 7,61 | 7,57 | 7,55 | 7,60 | 2.560 | 145.894.841 |
| 26/5/2026 | 7,58 | 7,54 | -0,66% | 7,50 | 7,64 | 7,57 | 7,54 | 7,58 | 3.122 | 251.768.638 |
| 25/5/2026 | 7,52 | 7,59 | +0,93% | 7,46 | 7,59 | 7,52 | 7,55 | 7,59 | 6.007 | 261.531.067 |
| 22/5/2026 | 7,49 | 7,52 | +0,13% | 7,42 | 7,59 | 7,50 | 7,51 | 7,52 | 18.141 | 419.148.266 |
| 21/5/2026 | 7,49 | 7,51 | +0,27% | 7,42 | 7,51 | 7,46 | 7,50 | 7,51 | 2.755 | 141.350.586 |
| 20/5/2026 | 7,45 | 7,49 | +1,35% | 7,39 | 7,51 | 7,46 | 7,45 | 7,49 | 3.582 | 134.592.239 |
| 19/5/2026 | 7,57 | 7,39 | -2,38% | 7,38 | 7,59 | 7,46 | 7,39 | 7,42 | 6.807 | 288.082.611 |
| 18/5/2026 | 7,66 | 7,57 | -1,17% | 7,56 | 7,67 | 7,60 | 7,56 | 7,60 | 2.574 | 117.212.537 |
| 15/5/2026 | 7,65 | 7,66 | -0,13% | 7,61 | 7,75 | 7,67 | 7,66 | 7,69 | 13.728 | 266.452.923 |
| 14/5/2026 | 7,55 | 7,67 | +1,59% | 7,51 | 7,69 | 7,59 | 7,61 | 7,67 | 6.220 | 202.383.782 |
| 13/5/2026 | 7,66 | 7,55 | -1,44% | 7,55 | 7,69 | 7,62 | 7,54 | 7,55 | 4.282 | 114.429.383 |
| 12/5/2026 | 7,77 | 7,66 | -1,42% | 7,64 | 7,77 | 7,68 | 7,66 | 7,68 | 2.978 | 296.371.340 |
| 11/5/2026 | 7,79 | 7,77 | -0,26% | 7,71 | 7,82 | 7,77 | 7,75 | 7,77 | 7.820 | 285.457.124 |
| 8/5/2026 | 7,78 | 7,79 | +0,52% | 7,74 | 7,79 | 7,76 | 7,77 | 7,79 | 6.366 | 115.660.902 |
| 7/5/2026 | 7,71 | 7,75 | 0,00% | 7,71 | 7,79 | 7,75 | 7,73 | 7,75 | 8.000 | 268.733.901 |
| 6/5/2026 | 7,70 | 7,75 | +0,65% | 7,68 | 7,77 | 7,72 | 7,72 | 7,75 | 2.142 | 154.195.741 |
| 5/5/2026 | 7,75 | 7,70 | -0,65% | 7,67 | 7,86 | 7,72 | 7,69 | 7,70 | 6.828 | 105.472.995 |
| 4/5/2026 | 7,88 | 7,75 | -1,90% | 7,75 | 7,88 | 7,80 | 7,75 | 7,77 | 9.323 | 79.434.632 |
| 30/4/2026 | 7,94 | 7,90 | 0,00% | 7,87 | 7,99 | 7,95 | 7,90 | 7,96 | 2.925 | 192.333.625 |
| 29/4/2026 | 7,84 | 7,90 | +0,77% | 7,84 | 7,94 | 7,89 | 7,90 | 7,91 | 3.659 | 204.422.804 |
| 28/4/2026 | 7,86 | 7,84 | -0,13% | 7,81 | 7,86 | 7,83 | 7,82 | 7,86 | 3.103 | 101.129.817 |
| 27/4/2026 | 7,86 | 7,85 | -0,13% | 7,83 | 7,90 | 7,85 | 7,85 | 7,86 | 5.993 | 193.705.071 |
| 24/4/2026 | 7,87 | 7,86 | +0,26% | 7,84 | 7,97 | 7,89 | 7,86 | 7,87 | 14.872 | 194.930.990 |
| 23/4/2026 | 7,89 | 7,84 | -0,25% | 7,83 | 7,90 | 7,85 | 7,84 | 7,86 | 6.479 | 78.182.969 |
| 22/4/2026 | 7,88 | 7,86 | +0,38% | 7,82 | 7,89 | 7,85 | 7,86 | 7,88 | 6.119 | 164.418.629 |
| 20/4/2026 | 7,86 | 7,83 | -0,38% | 7,83 | 7,94 | 7,86 | 7,83 | 7,91 | 5.738 | 79.067.410 |
| 17/4/2026 | 7,80 | 7,86 | +0,77% | 7,80 | 7,91 | 7,86 | 7,84 | 7,86 | 7.254 | 223.249.826 |
| 16/4/2026 | 7,79 | 7,80 | +0,13% | 7,76 | 7,80 | 7,78 | 7,80 | 7,81 | 1.239 | 101.261.356 |
| 15/4/2026 | 7,80 | 7,79 | 0,00% | 7,75 | 7,80 | 7,76 | 7,76 | 7,79 | 3.145 | 149.447.000 |
| 14/4/2026 | 7,77 | 7,79 | +0,26% | 7,75 | 7,80 | 7,77 | 7,76 | 7,79 | 4.941 | 67.302.031 |
| 13/4/2026 | 7,79 | 7,77 | -0,26% | 7,73 | 7,90 | 7,80 | 7,75 | 7,77 | 5.107 | 217.513.516 |
| 10/4/2026 | 7,75 | 7,79 | +0,52% | 7,73 | 7,80 | 7,76 | 7,75 | 7,79 | 4.954 | 141.044.999 |
| 9/4/2026 | 7,80 | 7,75 | -0,13% | 7,74 | 7,83 | 7,77 | 7,75 | 7,77 | 1.401 | 107.040.481 |
| 8/4/2026 | 7,78 | 7,76 | -0,26% | 7,74 | 7,82 | 7,77 | 7,76 | 7,77 | 878 | 90.509.143 |
| 7/4/2026 | 7,84 | 7,78 | +0,39% | 7,72 | 7,84 | 7,75 | 7,78 | 7,79 | 6.586 | 153.100.203 |
| 6/4/2026 | 7,70 | 7,75 | +0,65% | 7,70 | 7,85 | 7,77 | 7,75 | 7,80 | 11.367 | 253.733.015 |
| 2/4/2026 | 7,71 | 7,70 | 0,00% | 7,66 | 7,74 | 7,69 | 7,70 | 7,74 | 4.591 | 173.237.252 |
| 1/4/2026 | 7,77 | 7,70 | -1,66% | 7,67 | 7,77 | 7,70 | 7,69 | 7,70 | 1.851 | 98.531.649 |
| 31/3/2026 | 7,86 | 7,83 | -0,38% | 7,80 | 7,90 | 7,84 | 7,81 | 7,83 | 4.723 | 102.405.979 |
| 30/3/2026 | 7,88 | 7,86 | -0,25% | 7,79 | 7,95 | 7,87 | 7,81 | 7,85 | 5.060 | 105.423.017 |
| 27/3/2026 | 7,76 | 7,88 | +1,81% | 7,72 | 7,97 | 7,85 | 7,86 | 7,88 | 15.804 | 464.123.593 |
| 26/3/2026 | 7,74 | 7,74 | 0,00% | 7,71 | 7,76 | 7,73 | 7,73 | 7,74 | 5.859 | 256.853.574 |
| 25/3/2026 | 7,75 | 7,74 | 0,00% | 7,70 | 7,76 | 7,71 | 7,71 | 7,74 | 8.476 | 187.053.958 |
| 24/3/2026 | 7,75 | 7,74 | +0,26% | 7,69 | 7,75 | 7,71 | 7,71 | 7,74 | 4.609 | 214.648.332 |
| 23/3/2026 | 7,72 | 7,72 | +0,52% | 7,70 | 7,80 | 7,73 | 7,72 | 7,74 | 4.281 | 216.228.542 |
| 20/3/2026 | 7,71 | 7,68 | -0,65% | 7,68 | 7,87 | 7,75 | 7,68 | 7,72 | 7.183 | 355.978.265 |
| 19/3/2026 | 7,72 | 7,73 | -0,90% | 7,62 | 7,76 | 7,68 | 7,70 | 7,73 | 7.739 | 269.118.454 |
| 18/3/2026 | 7,80 | 7,80 | -0,13% | 7,71 | 7,81 | 7,75 | 7,74 | 7,80 | 1.554 | 189.094.566 |
| 17/3/2026 | 7,83 | 7,81 | -0,64% | 7,77 | 7,85 | 7,79 | 7,79 | 7,81 | 6.385 | 349.976.194 |
| 16/3/2026 | 7,85 | 7,86 | +0,26% | 7,82 | 7,88 | 7,84 | 7,84 | 7,86 | 6.371 | 98.209.753 |
| 13/3/2026 | 7,86 | 7,84 | -0,38% | 7,82 | 7,98 | 7,89 | 7,84 | 7,85 | 15.734 | 366.325.651 |
| 12/3/2026 | 7,89 | 7,87 | +0,13% | 7,82 | 7,89 | 7,85 | 7,85 | 7,87 | 4.220 | 190.732.984 |
| 11/3/2026 | 7,89 | 7,86 | -0,51% | 7,83 | 7,89 | 7,86 | 7,86 | 7,88 | 928 | 166.593.658 |
| 10/3/2026 | 7,91 | 7,90 | 0,00% | 7,84 | 7,94 | 7,88 | 7,85 | 7,90 | 2.975 | 174.128.074 |
| 9/3/2026 | 7,96 | 7,90 | -0,75% | 7,82 | 8,04 | 7,94 | 7,90 | 7,94 | 6.179 | 338.377.439 |
| 6/3/2026 | 8,00 | 7,96 | -0,75% | 7,96 | 8,02 | 7,98 | 7,96 | 7,99 | 4.835 | 117.761.470 |
| 5/3/2026 | 8,03 | 8,02 | +0,25% | 7,98 | 8,04 | 8,00 | 7,97 | 8,02 | 17.886 | 221.371.626 |