SJ AU Logistica FII

SJAU11
🏛️ brazil →
6.37
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 54.36 54.36 54.36 54.36 0.0M
2024-12-26 54.36 54.36 54.36 54.36 0.0M
2024-12-13 52.53 53.16 52.53 53.16 0.0M
2024-12-10 58.00 58.00 58.00 58.00 0.0M
2024-12-09 48.00 58.00 48.00 58.00 0.0M
2024-12-06 48.00 48.00 48.00 48.00 0.0M
2024-12-04 49.57 49.57 48.00 48.00 0.0M
2024-11-29 52.93 52.93 49.00 49.06 0.0M
2024-11-28 59.16 59.16 59.16 59.16 0.0M
2024-11-25 60.59 60.59 59.16 59.16 0.0M
2024-11-22 64.57 64.57 59.99 59.99 0.0M
2024-11-21 50.57 64.56 50.57 64.56 0.0M
2024-11-19 50.57 50.57 50.57 50.57 0.0M
2024-11-18 50.57 50.57 50.57 50.57 0.0M
2024-11-13 51.09 51.09 51.09 51.09 0.0M
2024-11-11 51.09 51.09 51.09 51.09 0.0M
2024-11-04 51.10 51.10 51.10 51.10 0.0M
2024-11-01 51.10 51.10 51.10 51.10 0.0M
2024-10-31 59.57 59.57 51.51 51.51 0.0M
2024-10-30 58.96 58.98 58.96 58.98 0.0M
2024-10-25 50.56 50.56 50.56 50.56 0.0M
2024-10-24 50.47 58.78 50.47 50.53 0.0M
2024-10-23 51.50 51.50 51.50 51.50 0.0M
2024-10-22 56.71 56.71 56.71 56.71 0.0M
2024-10-21 57.99 58.00 57.99 58.00 0.0M
2024-10-15 50.89 50.89 50.54 50.69 0.0M
2024-10-14 50.01 51.00 50.01 50.89 0.0M
2024-10-09 50.00 50.01 50.00 50.01 0.0M
2024-10-08 50.00 50.00 50.00 50.00 0.0M
2024-10-04 50.61 50.61 50.61 50.61 0.0M
2024-10-03 51.94 51.94 51.14 51.14 0.0M
2024-10-02 59.50 59.50 53.00 53.00 0.0M
2024-10-01 59.50 59.50 59.50 59.50 0.0M
2024-09-30 59.50 59.50 59.50 59.50 0.0M
2024-09-27 59.50 59.50 59.50 59.50 0.0M
2024-09-26 59.50 59.50 59.50 59.50 0.0M
2024-09-25 59.50 59.50 59.50 59.50 0.0M
2024-09-24 59.50 59.50 59.50 59.50 0.0M
2024-09-20 56.47 59.50 56.47 59.50 0.0M
2024-09-19 58.79 59.49 58.79 59.49 0.0M
2024-09-18 58.88 59.50 58.88 59.50 0.0M
2024-09-17 58.70 58.70 58.70 58.70 0.0M
2024-09-16 58.76 58.76 58.76 58.76 0.0M
2024-09-13 58.78 58.78 58.78 58.78 0.0M
2024-09-12 56.46 58.84 56.45 58.80 0.0M
2024-09-11 56.45 56.45 56.45 56.45 0.0M
2024-09-10 59.50 59.50 59.49 59.49 0.0M
2024-09-09 59.49 59.49 59.49 59.49 0.0M
2024-09-06 59.30 59.50 59.30 59.50 0.0M
2024-09-05 59.30 59.30 59.30 59.30 0.0M
2024-09-04 57.52 57.52 57.52 57.52 0.0M
2024-08-28 59.50 59.50 59.50 59.50 0.0M
2024-08-26 59.50 59.50 55.05 59.50 0.0M
2024-08-23 59.50 59.50 59.50 59.50 0.0M
2024-08-21 59.50 59.50 59.50 59.50 0.0M
2024-08-20 59.50 59.50 59.50 59.50 0.0M
2024-08-19 59.50 59.50 59.50 59.50 0.0M
2024-08-16 59.50 59.50 59.50 59.50 0.0M
2024-08-15 59.49 59.50 59.49 59.50 0.0M
2024-08-14 57.78 59.08 57.78 59.08 0.0M
2024-08-13 59.29 59.29 58.00 58.00 0.0M
2024-08-12 56.58 59.19 56.58 59.19 0.0M
2024-08-09 57.08 57.08 56.57 56.57 0.0M
2024-08-08 58.25 58.25 58.25 58.25 0.0M
2024-08-07 59.50 59.50 59.50 59.50 0.0M
2024-08-06 58.30 59.50 58.30 59.50 0.0M
2024-08-05 59.89 59.90 59.49 59.49 0.0M
2024-08-02 59.00 59.85 59.00 59.85 0.0M
2024-08-01 59.97 59.97 59.25 59.85 0.0M
2024-07-31 60.00 60.00 59.99 59.99 0.0M
2024-07-30 59.99 59.99 59.90 59.97 0.0M
2024-07-29 60.00 60.00 58.03 59.96 0.0M
2024-07-26 69.97 69.97 69.97 69.97 0.0M
2024-07-24 69.98 69.98 69.98 69.98 0.0M
2024-07-22 69.99 69.99 69.99 69.99 0.0M
2024-07-19 69.98 69.98 69.98 69.98 0.0M
2024-07-17 69.97 69.98 69.97 69.98 0.0M
2024-07-16 69.98 69.98 69.98 69.98 0.0M
2024-07-12 69.98 69.98 69.98 69.98 0.0M
2024-07-11 68.01 69.98 68.00 69.98 0.0M
2024-07-10 69.99 69.99 69.99 69.99 0.0M
2024-07-09 68.01 69.99 68.01 69.99 0.0M
2024-07-08 68.00 68.01 68.00 68.00 0.0M
2024-07-05 65.48 68.00 65.42 68.00 0.0M
2024-07-04 65.12 65.12 65.12 65.12 0.0M
2024-07-03 54.78 64.99 54.78 64.99 0.0M
2024-06-26 54.12 54.12 54.12 54.12 0.0M
2024-06-24 54.12 54.12 54.12 54.12 0.0M
2024-06-19 54.13 54.13 54.13 54.13 0.0M
2024-05-23 54.13 54.13 54.13 54.13 0.0M
2024-05-15 54.14 54.14 54.14 54.14 0.0M
2024-05-14 54.13 54.14 54.13 54.14 0.0M
2024-05-09 54.13 57.38 54.13 54.13 0.0M
2024-04-22 54.12 57.39 54.12 57.39 0.0M
2024-04-15 54.12 54.12 54.12 54.12 0.0M
2024-04-11 54.13 54.13 54.12 54.12 0.0M
2024-04-04 54.12 54.12 54.12 54.12 0.0M
2024-04-03 54.12 54.12 54.12 54.12 0.0M
2024-03-28 54.17 54.17 54.14 54.14 0.0M
2024-03-25 57.39 57.39 54.16 54.16 0.0M
2024-03-23 69.50 69.50 69.50 69.50 0.0M
2024-03-22 56.99 56.99 56.99 56.99 0.0M
2024-03-20 57.39 57.40 57.39 57.40 0.0M
2024-03-14 56.58 56.58 56.58 56.58 0.0M
2024-03-12 57.40 57.40 56.58 56.58 0.0M
2024-03-11 59.85 59.85 57.40 57.40 0.0M
2024-03-08 59.86 59.86 59.86 59.86 0.0M
2024-03-06 57.40 57.40 57.40 57.40 0.0M
2024-03-05 57.40 57.40 57.40 57.40 0.0M
2024-03-04 55.76 55.76 55.76 55.76 0.0M
2024-02-29 58.55 58.55 57.40 57.40 0.0M
2024-02-28 54.94 54.97 54.94 54.97 0.0M
2024-02-23 57.40 57.40 57.40 57.40 0.0M
2024-02-20 58.21 58.21 54.95 54.95 0.0M
2024-02-16 59.04 59.04 59.04 59.04 0.0M
2024-02-15 59.04 59.04 59.04 59.04 0.0M
2024-02-09 57.40 57.40 57.40 57.40 0.0M
2024-02-07 57.40 57.40 57.40 57.40 0.0M
2024-02-05 55.62 55.62 55.62 55.62 0.0M
2024-02-02 58.22 58.22 58.22 58.22 0.0M
2024-02-01 57.41 59.49 57.40 59.49 0.0M
2024-01-31 58.09 58.09 57.40 57.40 0.0M
2024-01-29 57.39 57.40 57.39 57.40 0.0M
2024-01-26 56.99 56.99 56.99 56.99 0.0M
2024-01-24 57.39 57.39 57.39 57.39 0.0M
2024-01-23 57.39 57.39 57.39 57.39 0.0M
2024-01-22 57.39 57.39 56.93 56.99 0.0M
2024-01-19 55.09 55.76 55.06 55.76 0.0M
2024-01-18 57.39 57.39 55.76 55.76 0.0M
2024-01-17 57.39 57.39 57.39 57.39 0.0M
2024-01-16 53.76 53.76 53.76 53.76 0.0M
2024-01-15 61.62 61.62 53.51 55.76 0.0M
2024-01-09 48.36 49.92 47.99 47.99 0.0M
2024-01-02 48.36 48.36 47.56 47.56 0.0M