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.
JSAF11 - FII JS A FIN - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 8,00 | 7,90 | -0,75% | 7,90 | 8,03 | 7,94 | 7,90 | 7,92 | 1.017 | 111.077.406 |
| 4/6/2025 | 7,98 | 7,96 | -0,13% | 7,92 | 8,06 | 7,97 | 7,95 | 7,96 | 3.357 | 128.479.315 |
| 3/6/2025 | 7,94 | 7,97 | +0,89% | 7,88 | 8,06 | 8,00 | 7,97 | 8,02 | 5.998 | 204.588.880 |
| 2/6/2025 | 7,94 | 7,90 | -1,62% | 7,82 | 7,96 | 7,90 | 7,90 | 7,91 | 1.410 | 115.344.349 |
| 30/5/2025 | 7,94 | 8,03 | +1,26% | 7,90 | 8,21 | 8,04 | 7,97 | 8,03 | 4.914 | 467.968.991 |
| 29/5/2025 | 7,98 | 7,93 | -0,63% | 7,90 | 7,98 | 7,90 | 7,91 | 7,93 | 1.289 | 338.034.965 |
| 28/5/2025 | 7,90 | 7,98 | +1,01% | 7,89 | 7,98 | 7,92 | 7,94 | 7,98 | 3.117 | 63.393.397 |
| 27/5/2025 | 7,90 | 7,90 | 0,00% | 7,85 | 7,95 | 7,90 | 7,88 | 7,90 | 1.999 | 195.678.976 |
| 26/5/2025 | 8,04 | 7,90 | -0,63% | 7,86 | 8,05 | 7,92 | 7,90 | 7,91 | 5.826 | 134.094.047 |
| 23/5/2025 | 7,86 | 7,95 | +1,02% | 7,85 | 7,99 | 7,94 | 7,93 | 7,95 | 5.479 | 138.565.885 |
| 22/5/2025 | 7,88 | 7,87 | +0,25% | 7,85 | 7,91 | 7,87 | 7,87 | 7,90 | 2.323 | 101.321.609 |
| 21/5/2025 | 7,87 | 7,85 | 0,00% | 7,85 | 7,89 | 7,85 | 7,85 | 7,86 | 1.488 | 69.230.632 |
| 20/5/2025 | 7,83 | 7,85 | +0,13% | 7,80 | 7,86 | 7,83 | 7,83 | 7,85 | 3.274 | 164.775.527 |
| 19/5/2025 | 7,88 | 7,84 | +0,13% | 7,81 | 7,89 | 7,84 | 7,82 | 7,84 | 631 | 123.734.251 |
| 16/5/2025 | 7,83 | 7,83 | -0,13% | 7,82 | 7,89 | 7,85 | 7,83 | 7,86 | 5.835 | 94.571.443 |
| 15/5/2025 | 7,84 | 7,84 | 0,00% | 7,80 | 7,87 | 7,83 | 7,82 | 7,84 | 3.167 | 117.519.137 |
| 14/5/2025 | 7,87 | 7,84 | -0,38% | 7,80 | 7,87 | 7,82 | 7,82 | 7,84 | 1.538 | 87.335.171 |
| 13/5/2025 | 7,91 | 7,87 | +0,13% | 7,84 | 7,91 | 7,86 | 7,87 | 7,88 | 1.643 | 55.341.526 |
| 12/5/2025 | 7,90 | 7,86 | -0,38% | 7,81 | 7,94 | 7,88 | 7,86 | 7,88 | 7.314 | 158.692.904 |
| 9/5/2025 | 7,85 | 7,89 | +0,51% | 7,81 | 7,93 | 7,87 | 7,89 | 7,91 | 4.940 | 66.486.017 |
| 8/5/2025 | 7,90 | 7,85 | -0,63% | 7,80 | 7,90 | 7,82 | 7,81 | 7,85 | 745 | 78.188.177 |
| 7/5/2025 | 7,81 | 7,90 | +1,02% | 7,76 | 7,93 | 7,81 | 7,86 | 7,90 | 2.744 | 149.273.807 |
| 6/5/2025 | 7,87 | 7,82 | -0,51% | 7,74 | 7,88 | 7,79 | 7,77 | 7,82 | 1.311 | 183.277.743 |
| 5/5/2025 | 7,83 | 7,86 | -0,13% | 7,82 | 7,93 | 7,86 | 7,82 | 7,86 | 5.033 | 145.986.259 |
| 2/5/2025 | 7,86 | 7,87 | -2,24% | 7,77 | 7,90 | 7,84 | 7,86 | 7,87 | 9.882 | 160.330.676 |
| 29/4/2025 | 7,99 | 8,05 | 0,00% | 7,96 | 8,23 | 8,04 | 8,03 | 8,05 | 7.042 | 236.597.598 |
| 28/4/2025 | 7,95 | 8,05 | +0,63% | 7,95 | 8,22 | 8,07 | 8,01 | 8,05 | 5.110 | 121.350.916 |
| 25/4/2025 | 7,79 | 8,00 | +2,83% | 7,76 | 8,11 | 7,90 | 8,00 | 8,04 | 10.455 | 206.765.475 |
| 24/4/2025 | 7,80 | 7,78 | +0,13% | 7,72 | 7,81 | 7,75 | 7,73 | 7,78 | 923 | 54.433.839 |
| 23/4/2025 | 7,79 | 7,77 | +0,39% | 7,74 | 7,88 | 7,80 | 7,75 | 7,77 | 8.367 | 132.462.496 |
| 22/4/2025 | 7,71 | 7,74 | 0,00% | 7,69 | 7,91 | 7,79 | 7,74 | 7,82 | 6.375 | 154.924.225 |
| 17/4/2025 | 7,68 | 7,74 | +0,52% | 7,66 | 7,78 | 7,71 | 7,71 | 7,74 | 4.804 | 170.889.606 |
| 16/4/2025 | 7,70 | 7,70 | 0,00% | 7,65 | 7,72 | 7,68 | 7,66 | 7,70 | 2.176 | 173.005.696 |
| 15/4/2025 | 7,69 | 7,70 | -0,26% | 7,61 | 7,77 | 7,72 | 7,66 | 7,70 | 6.586 | 163.396.390 |
| 14/4/2025 | 7,87 | 7,72 | -1,03% | 7,63 | 7,90 | 7,71 | 7,68 | 7,72 | 8.050 | 368.888.747 |
| 11/4/2025 | 7,61 | 7,80 | +2,36% | 7,57 | 7,84 | 7,73 | 7,77 | 7,80 | 8.403 | 147.053.537 |
| 10/4/2025 | 7,65 | 7,62 | -0,39% | 7,49 | 7,65 | 7,58 | 7,60 | 7,62 | 7.031 | 141.533.351 |
| 9/4/2025 | 7,60 | 7,65 | +1,06% | 7,50 | 7,65 | 7,59 | 7,64 | 7,65 | 2.958 | 87.244.352 |
| 8/4/2025 | 7,64 | 7,57 | -0,26% | 7,50 | 7,65 | 7,58 | 7,57 | 7,61 | 9.554 | 152.920.045 |
| 7/4/2025 | 7,69 | 7,59 | -1,43% | 7,33 | 7,73 | 7,50 | 7,51 | 7,59 | 6.013 | 135.341.308 |
| 4/4/2025 | 7,97 | 7,70 | -3,02% | 7,60 | 8,04 | 7,80 | 7,68 | 7,70 | 12.041 | 255.419.170 |
| 3/4/2025 | 7,97 | 7,94 | -0,25% | 7,82 | 8,00 | 7,91 | 7,94 | 7,98 | 6.905 | 114.452.150 |
| 2/4/2025 | 7,79 | 7,96 | +3,51% | 7,76 | 7,96 | 7,88 | 7,91 | 7,96 | 4.207 | 347.264.885 |
| 1/4/2025 | 7,75 | 7,69 | -0,52% | 7,67 | 7,87 | 7,77 | 7,69 | 7,72 | 5.291 | 132.399.225 |
| 31/3/2025 | 7,87 | 7,73 | -1,02% | 7,70 | 8,13 | 7,95 | 7,73 | 7,86 | 3.565 | 210.373.669 |
| 28/3/2025 | 7,65 | 7,81 | +1,69% | 7,63 | 7,92 | 7,82 | 7,81 | 7,86 | 8.571 | 138.665.876 |
| 27/3/2025 | 7,67 | 7,68 | +0,92% | 7,65 | 7,77 | 7,69 | 7,68 | 7,73 | 44.127 | 124.253.272 |
| 26/3/2025 | 7,67 | 7,61 | -0,91% | 7,60 | 7,74 | 7,67 | 7,61 | 7,63 | 2.951 | 138.811.193 |
| 25/3/2025 | 7,66 | 7,68 | +0,52% | 7,57 | 7,72 | 7,66 | 7,67 | 7,68 | 3.931 | 140.281.605 |
| 24/3/2025 | 7,92 | 7,64 | -3,54% | 7,58 | 7,94 | 7,70 | 7,63 | 7,64 | 5.218 | 246.055.059 |
| 21/3/2025 | 7,60 | 7,92 | +4,35% | 7,51 | 7,95 | 7,74 | 7,91 | 7,92 | 7.305 | 237.233.148 |
| 20/3/2025 | 7,65 | 7,59 | -0,65% | 7,56 | 7,87 | 7,68 | 7,58 | 7,59 | 6.288 | 202.964.593 |
| 19/3/2025 | 7,71 | 7,64 | -0,52% | 7,60 | 7,84 | 7,69 | 7,64 | 7,65 | 6.675 | 223.602.385 |
| 18/3/2025 | 7,59 | 7,68 | +0,66% | 7,52 | 7,69 | 7,62 | 7,67 | 7,68 | 9.090 | 118.313.853 |
| 17/3/2025 | 7,64 | 7,63 | -0,26% | 7,54 | 7,74 | 7,63 | 7,63 | 7,66 | 5.928 | 157.036.664 |
| 14/3/2025 | 7,28 | 7,65 | +5,81% | 7,15 | 7,65 | 7,46 | 7,59 | 7,65 | 7.491 | 387.137.852 |
| 13/3/2025 | 7,09 | 7,23 | +2,26% | 7,04 | 7,33 | 7,24 | 7,23 | 7,26 | 5.618 | 257.802.793 |
| 12/3/2025 | 7,06 | 7,07 | +0,71% | 6,88 | 7,10 | 7,00 | 7,05 | 7,07 | 5.532 | 171.787.988 |
| 11/3/2025 | 7,12 | 7,02 | -1,40% | 7,00 | 7,20 | 7,06 | 7,02 | 7,07 | 4.859 | 221.375.041 |
| 10/3/2025 | 7,34 | 7,12 | -2,20% | 7,05 | 7,39 | 7,19 | 7,12 | 7,14 | 3.969 | 211.243.464 |
| 7/3/2025 | 7,38 | 7,28 | -1,36% | 7,26 | 7,43 | 7,33 | 7,28 | 7,29 | 3.815 | 199.240.269 |
| 6/3/2025 | 7,10 | 7,38 | +4,09% | 7,10 | 7,57 | 7,39 | 7,35 | 7,38 | 28.927 | 445.072.381 |
| 5/3/2025 | 7,03 | 7,09 | 0,00% | 6,90 | 7,12 | 7,01 | 7,03 | 7,09 | 1.496 | 57.182.260 |
| 28/2/2025 | 6,95 | 7,09 | +1,87% | 6,95 | 7,14 | 7,08 | 7,08 | 7,09 | 3.834 | 170.699.231 |
| 27/2/2025 | 6,88 | 6,96 | +1,16% | 6,88 | 7,17 | 7,04 | 6,95 | 6,96 | 5.803 | 169.655.396 |
| 26/2/2025 | 6,94 | 6,88 | -0,86% | 6,87 | 7,05 | 6,94 | 6,88 | 6,92 | 5.713 | 177.956.394 |
| 25/2/2025 | 6,87 | 6,94 | +1,02% | 6,71 | 6,94 | 6,83 | 6,89 | 6,94 | 7.114 | 267.007.227 |
| 24/2/2025 | 6,82 | 6,87 | +1,03% | 6,78 | 6,90 | 6,85 | 6,84 | 6,87 | 3.166 | 156.677.659 |
| 21/2/2025 | 6,74 | 6,80 | +1,34% | 6,67 | 6,81 | 6,75 | 6,78 | 6,80 | 14.233 | 150.452.665 |
| 20/2/2025 | 6,68 | 6,71 | +0,75% | 6,60 | 6,78 | 6,70 | 6,71 | 6,72 | 7.863 | 154.348.551 |
| 19/2/2025 | 6,57 | 6,66 | +1,52% | 6,57 | 6,74 | 6,64 | 6,66 | 6,67 | 10.769 | 283.419.086 |
| 18/2/2025 | 6,59 | 6,56 | -0,46% | 6,53 | 6,60 | 6,56 | 6,56 | 6,58 | 6.371 | 216.544.316 |
| 17/2/2025 | 6,48 | 6,59 | +1,23% | 6,47 | 6,64 | 6,55 | 6,56 | 6,59 | 6.263 | 240.109.122 |
| 14/2/2025 | 6,47 | 6,51 | +0,62% | 6,42 | 6,51 | 6,48 | 6,49 | 6,51 | 7.961 | 156.973.201 |
| 13/2/2025 | 6,47 | 6,47 | +0,47% | 6,39 | 6,47 | 6,42 | 6,43 | 6,47 | 2.017 | 144.409.589 |
| 12/2/2025 | 6,53 | 6,44 | -0,62% | 6,35 | 6,57 | 6,44 | 6,44 | 6,47 | 7.197 | 172.126.912 |
| 11/2/2025 | 6,61 | 6,48 | -1,52% | 6,45 | 6,62 | 6,50 | 6,48 | 6,54 | 4.447 | 161.338.850 |
| 10/2/2025 | 6,52 | 6,58 | +0,92% | 6,48 | 6,69 | 6,59 | 6,58 | 6,63 | 6.446 | 198.795.560 |
| 7/2/2025 | 6,43 | 6,52 | +1,56% | 6,37 | 6,58 | 6,50 | 6,51 | 6,52 | 7.838 | 204.336.301 |
| 6/2/2025 | 6,37 | 6,42 | +0,94% | 6,29 | 6,43 | 6,35 | 6,38 | 6,42 | 4.540 | 237.537.989 |
| 5/2/2025 | 6,46 | 6,36 | -1,55% | 6,31 | 6,48 | 6,36 | 6,35 | 6,36 | 3.763 | 106.089.577 |
| 4/2/2025 | 6,48 | 6,46 | +0,94% | 6,41 | 6,59 | 6,50 | 6,46 | 6,47 | 2.658 | 201.856.034 |
| 3/2/2025 | 6,42 | 6,40 | -2,74% | 6,31 | 6,47 | 6,35 | 6,38 | 6,40 | 2.510 | 150.595.004 |
| 31/1/2025 | 6,44 | 6,58 | +2,49% | 6,37 | 6,59 | 6,45 | 6,56 | 6,58 | 4.694 | 222.522.716 |
| 30/1/2025 | 6,33 | 6,42 | +1,58% | 6,29 | 6,42 | 6,34 | 6,40 | 6,42 | 6.226 | 217.313.805 |
| 29/1/2025 | 6,34 | 6,32 | +0,80% | 6,25 | 6,38 | 6,29 | 6,30 | 6,32 | 6.516 | 218.066.236 |
| 28/1/2025 | 6,46 | 6,27 | -2,79% | 6,21 | 6,52 | 6,31 | 6,27 | 6,33 | 10.864 | 255.375.920 |
| 27/1/2025 | 6,27 | 6,45 | +4,03% | 6,21 | 6,45 | 6,32 | 6,42 | 6,45 | 10.123 | 210.568.581 |
| 24/1/2025 | 6,31 | 6,20 | -2,67% | 6,19 | 6,39 | 6,26 | 6,20 | 6,22 | 3.620 | 196.647.276 |
| 23/1/2025 | 6,41 | 6,37 | -0,62% | 6,25 | 6,41 | 6,31 | 6,30 | 6,37 | 2.953 | 182.602.510 |
| 22/1/2025 | 6,54 | 6,41 | -1,99% | 6,40 | 6,59 | 6,47 | 6,40 | 6,41 | 3.609 | 179.338.343 |
| 21/1/2025 | 6,69 | 6,54 | -2,24% | 6,50 | 6,74 | 6,57 | 6,54 | 6,57 | 3.060 | 248.724.785 |
| 20/1/2025 | 6,74 | 6,69 | -0,89% | 6,59 | 6,77 | 6,65 | 6,66 | 6,69 | 3.944 | 132.381.781 |
| 17/1/2025 | 6,66 | 6,75 | +0,30% | 6,50 | 6,76 | 6,62 | 6,67 | 6,75 | 15.642 | 285.033.812 |
| 16/1/2025 | 6,92 | 6,73 | -2,75% | 6,69 | 6,95 | 6,78 | 6,73 | 6,74 | 8.704 | 232.245.783 |
| 15/1/2025 | 7,02 | 6,92 | -0,86% | 6,86 | 7,02 | 6,91 | 6,92 | 6,94 | 5.960 | 205.908.511 |
| 14/1/2025 | 6,97 | 6,98 | -0,43% | 6,94 | 6,99 | 6,96 | 6,97 | 6,98 | 2.178 | 58.844.734 |
| 13/1/2025 | 7,00 | 7,01 | +0,29% | 6,90 | 7,08 | 6,98 | 6,94 | 7,01 | 2.835 | 190.558.536 |
| 10/1/2025 | 7,05 | 6,99 | 0,00% | 6,91 | 7,05 | 6,97 | 6,96 | 6,99 | 4.381 | 137.710.558 |
| 9/1/2025 | 7,18 | 6,99 | -2,51% | 6,94 | 7,18 | 7,04 | 6,99 | 7,02 | 12.726 | 193.441.423 |
| 8/1/2025 | 7,23 | 7,17 | 0,00% | 7,12 | 7,23 | 7,16 | 7,15 | 7,17 | 2.599 | 102.936.794 |
| 7/1/2025 | 7,33 | 7,17 | -1,38% | 7,06 | 7,35 | 7,11 | 7,17 | 7,19 | 5.480 | 405.852.490 |
| 6/1/2025 | 7,26 | 7,27 | +1,25% | 7,13 | 7,37 | 7,23 | 7,27 | 7,30 | 6.147 | 97.907.203 |
| 3/1/2025 | 7,35 | 7,18 | -1,24% | 7,16 | 7,48 | 7,31 | 7,18 | 7,21 | 5.221 | 49.722.972 |
| 2/1/2025 | 7,45 | 7,27 | -6,56% | 7,13 | 7,58 | 7,28 | 7,27 | 7,37 | 6.783 | 115.613.608 |
| 30/12/2024 | 7,77 | 7,78 | +1,17% | 7,60 | 7,88 | 7,77 | 7,76 | 7,78 | 1.197 | 25.273.527 |
| 27/12/2024 | 7,47 | 7,69 | +3,36% | 7,43 | 7,75 | 7,55 | 7,56 | 7,69 | 3.117 | 52.671.285 |
| 26/12/2024 | 7,26 | 7,44 | +3,62% | 7,10 | 7,44 | 7,26 | 7,30 | 7,44 | 5.326 | 202.280.139 |
| 23/12/2024 | 7,09 | 7,18 | +2,57% | 7,00 | 7,50 | 7,21 | 7,16 | 7,18 | 2.113 | 120.625.842 |
| 20/12/2024 | 6,87 | 7,00 | +2,79% | 6,60 | 7,07 | 6,84 | 6,96 | 6,99 | 4.227 | 144.908.923 |
| 19/12/2024 | 7,04 | 6,81 | -3,13% | 6,66 | 7,12 | 6,81 | 6,81 | 6,82 | 7.402 | 214.220.940 |
| 18/12/2024 | 7,39 | 7,03 | -4,74% | 7,01 | 7,39 | 7,14 | 7,03 | 7,08 | 5.362 | 121.214.584 |
| 17/12/2024 | 7,06 | 7,38 | -89,75% | 7,02 | 7,54 | 7,28 | 7,33 | 7,38 | 4.762 | 145.951.530 |
| 16/12/2024 | 73,13 | 72,00 | 0,00% | 71,47 | 73,13 | 72,09 | 72,00 | 72,05 | 665 | 119.973.149 |
| 13/12/2024 | 71,49 | 72,00 | +2,95% | 70,00 | 73,49 | 72,15 | 72,00 | 72,41 | 1.757 | 270.025.252 |
| 12/12/2024 | 69,68 | 69,94 | +0,84% | 68,45 | 70,99 | 69,29 | 69,94 | 70,26 | 861 | 171.595.696 |
| 11/12/2024 | 70,50 | 69,36 | -1,35% | 68,70 | 70,99 | 69,40 | 69,36 | 70,14 | 1.252 | 193.404.181 |
| 10/12/2024 | 71,05 | 70,31 | -3,02% | 69,86 | 72,46 | 71,14 | 70,31 | 70,57 | 1.074 | 146.625.232 |
| 9/12/2024 | 73,73 | 72,50 | +0,49% | 70,67 | 73,73 | 72,17 | 71,57 | 72,50 | 1.123 | 272.981.334 |