FII JS Ativos Financeiros (JSAF11)

JSAF11
🏛️ Brasil →
7.71
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-30 7.57 7.68 7.41 7.58 0.0M
2024-12-27 7.28 7.55 7.24 7.49 0.1M
2024-12-26 7.08 7.25 6.92 7.25 0.3M
2024-12-23 6.91 7.31 6.82 7.00 0.2M
2024-12-20 6.70 6.89 6.43 6.82 0.2M
2024-12-19 6.86 6.94 6.49 6.64 0.3M
2024-12-18 7.20 7.20 6.83 6.85 0.2M
2024-12-17 6.88 7.35 6.84 7.19 0.2M
2024-12-16 7.13 7.13 6.97 7.02 0.2M
2024-12-13 6.97 7.16 6.82 7.02 0.4M
2024-12-12 6.79 6.92 6.67 6.82 0.2M
2024-12-11 6.87 6.92 6.70 6.76 0.3M
2024-12-10 6.92 7.06 6.81 6.85 0.2M
2024-12-09 7.19 7.19 6.89 7.07 0.4M
2024-12-06 7.01 7.21 6.94 7.03 0.4M
2024-12-05 7.12 7.20 6.92 6.94 0.3M
2024-12-04 7.43 7.49 7.12 7.12 0.5M
2024-12-03 7.77 7.79 7.42 7.45 0.5M
2024-12-02 7.91 7.99 7.76 7.77 0.2M
2024-11-29 7.81 7.96 7.77 7.86 0.2M
2024-11-28 8.00 8.05 7.76 7.95 0.2M
2024-11-27 7.98 8.11 7.95 8.08 0.3M
2024-11-26 7.94 8.05 7.94 7.98 0.2M
2024-11-25 8.01 8.01 7.92 7.94 0.1M
2024-11-22 7.93 8.04 7.90 7.95 0.2M
2024-11-21 8.08 8.08 7.86 7.93 0.3M
2024-11-19 7.93 8.09 7.87 8.09 0.3M
2024-11-18 7.85 7.95 7.76 7.93 0.2M
2024-11-14 7.92 7.92 7.81 7.86 0.2M
2024-11-13 7.98 8.09 7.83 7.92 0.5M
2024-11-12 7.82 8.24 7.82 7.98 0.4M
2024-11-11 7.91 8.07 7.82 7.82 0.4M
2024-11-08 7.97 7.97 7.89 7.89 0.1M
2024-11-07 7.94 7.97 7.88 7.97 0.2M
2024-11-06 8.08 8.08 7.90 7.96 0.3M
2024-11-05 7.87 8.10 7.85 8.09 0.2M
2024-11-04 8.03 8.08 7.79 7.88 0.6M
2024-11-01 8.15 8.19 7.92 8.01 0.3M
2024-10-31 8.14 8.32 8.07 8.17 0.3M
2024-10-30 8.18 8.29 8.09 8.23 0.2M
2024-10-29 8.03 8.15 8.03 8.15 0.2M
2024-10-28 8.15 8.26 8.03 8.08 0.3M
2024-10-25 8.20 8.27 8.10 8.14 0.2M
2024-10-24 8.42 8.44 8.15 8.25 0.3M
2024-10-23 8.63 8.63 8.39 8.42 0.3M
2024-10-22 8.66 8.66 8.56 8.64 0.1M
2024-10-21 8.70 8.70 8.56 8.66 0.1M
2024-10-18 8.71 8.77 8.63 8.70 0.3M
2024-10-17 8.68 8.82 8.59 8.72 0.2M
2024-10-16 8.80 8.86 8.68 8.73 0.3M
2024-10-15 8.82 8.95 8.76 8.80 0.1M
2024-10-14 8.92 8.95 8.73 8.82 0.2M
2024-10-11 8.65 8.98 8.65 8.97 0.2M
2024-10-10 8.76 8.76 8.64 8.70 0.1M
2024-10-09 9.06 9.06 8.69 8.79 0.3M
2024-10-08 9.16 9.24 8.96 8.96 0.3M
2024-10-07 9.04 9.24 9.04 9.11 0.3M
2024-10-04 8.92 9.12 8.91 9.06 0.4M
2024-10-03 8.84 8.98 8.84 8.90 0.2M
2024-10-02 8.82 8.99 8.77 8.77 1.0M
2024-10-01 8.78 8.90 8.69 8.70 0.1M
2024-09-30 8.90 9.09 8.78 8.78 0.2M
2024-09-27 8.91 8.97 8.78 8.92 0.2M
2024-09-26 8.80 8.97 8.71 8.87 0.2M
2024-09-25 8.72 8.90 8.69 8.79 0.2M
2024-09-24 8.78 8.87 8.69 8.71 0.2M
2024-09-23 8.96 9.02 8.76 8.82 0.1M
2024-09-20 9.11 9.11 8.95 8.97 0.2M
2024-09-19 9.01 9.17 8.94 9.11 0.1M
2024-09-18 8.96 9.01 8.88 9.01 0.2M
2024-09-17 8.97 8.97 8.88 8.96 0.1M
2024-09-16 8.93 8.99 8.91 8.93 0.1M
2024-09-13 8.95 9.00 8.84 8.98 0.1M
2024-09-12 9.05 9.05 8.88 8.95 0.2M
2024-09-11 9.02 9.05 8.95 9.04 0.1M
2024-09-10 8.86 9.06 8.83 8.99 0.2M
2024-09-09 8.94 8.97 8.78 8.83 0.3M
2024-09-06 9.09 9.09 8.92 8.93 0.1M
2024-09-05 9.04 9.19 9.02 9.02 0.1M
2024-09-04 9.06 9.20 9.00 9.11 0.1M
2024-09-03 9.16 9.19 8.99 9.06 0.1M
2024-09-02 9.21 9.27 9.09 9.20 0.2M
2024-08-30 9.30 9.37 9.29 9.33 0.2M
2024-08-29 9.33 9.34 9.25 9.25 0.1M
2024-08-28 9.29 9.34 9.26 9.34 0.3M
2024-08-27 9.29 9.34 9.26 9.34 0.2M
2024-08-26 9.34 9.34 9.29 9.33 0.2M
2024-08-23 9.32 9.36 9.28 9.34 0.3M
2024-08-22 9.32 9.33 9.25 9.33 0.2M
2024-08-21 9.29 9.34 9.27 9.28 0.3M
2024-08-20 9.28 9.37 9.22 9.34 0.2M
2024-08-19 9.37 9.43 9.18 9.18 0.4M
2024-08-16 9.26 9.45 9.25 9.37 0.4M
2024-08-15 9.25 9.56 9.21 9.35 0.4M
2024-08-14 9.07 9.26 9.02 9.26 0.4M
2024-08-13 9.05 9.12 8.98 9.07 0.2M
2024-08-12 8.89 9.08 8.80 9.05 0.7M
2024-08-09 8.79 8.79 8.69 8.79 0.5M
2024-08-08 8.63 8.78 8.61 8.75 0.4M
2024-08-07 8.61 8.67 8.59 8.63 0.1M
2024-08-06 8.61 8.69 8.61 8.65 0.2M
2024-08-05 8.70 8.70 8.61 8.63 0.1M
2024-08-02 8.76 8.77 8.68 8.75 0.2M
2024-08-01 8.75 8.76 8.63 8.74 0.2M
2024-07-31 8.55 8.77 8.52 8.75 0.3M
2024-07-30 8.52 8.62 8.52 8.55 0.2M
2024-07-29 8.63 8.75 8.52 8.52 0.2M
2024-07-26 8.75 8.81 8.61 8.64 0.2M
2024-07-25 8.78 8.89 8.69 8.69 0.1M
2024-07-24 8.87 8.88 8.74 8.78 0.1M
2024-07-23 8.86 8.87 8.76 8.87 0.1M
2024-07-22 8.89 8.92 8.82 8.85 0.1M
2024-07-19 8.82 8.93 8.78 8.87 0.1M
2024-07-18 8.88 8.91 8.79 8.86 0.1M
2024-07-17 8.79 8.88 8.74 8.88 0.1M
2024-07-16 8.77 8.84 8.71 8.79 0.1M
2024-07-15 8.75 8.79 8.62 8.76 0.1M
2024-07-12 8.72 8.76 8.71 8.73 0.2M
2024-07-11 8.73 8.79 8.70 8.72 0.1M
2024-07-10 8.76 8.79 8.66 8.77 0.3M
2024-07-09 8.62 8.79 8.59 8.77 0.3M
2024-07-08 8.70 8.91 8.52 8.58 1.0M
2024-07-05 8.57 8.78 8.55 8.70 0.2M
2024-07-04 8.52 8.62 8.52 8.55 0.2M
2024-07-03 8.54 8.58 8.44 8.47 0.2M
2024-07-02 8.80 8.92 8.52 8.59 0.2M
2024-07-01 8.87 8.89 8.77 8.88 0.1M
2024-06-28 8.99 9.02 8.67 8.96 0.9M
2024-06-27 8.96 8.99 8.91 8.97 0.1M
2024-06-26 8.87 9.01 8.81 8.96 0.5M
2024-06-25 8.85 8.87 8.76 8.87 0.2M
2024-06-24 8.48 8.85 8.45 8.85 0.3M
2024-06-21 8.32 8.54 8.31 8.47 0.3M
2024-06-20 8.57 8.57 8.28 8.37 0.3M
2024-06-19 8.66 8.66 8.43 8.45 0.3M
2024-06-18 8.78 8.78 8.58 8.64 0.2M
2024-06-17 8.91 8.92 8.71 8.78 0.3M
2024-06-14 8.88 9.00 8.82 8.93 0.3M
2024-06-13 9.01 9.02 8.87 8.88 0.2M
2024-06-12 9.07 9.09 8.98 8.99 0.1M
2024-06-11 9.15 9.15 8.99 9.07 0.1M
2024-06-10 9.04 9.19 8.98 9.16 0.2M
2024-06-07 9.01 9.06 8.97 9.04 0.1M
2024-06-06 9.03 9.04 8.93 9.01 0.2M
2024-06-05 9.01 9.10 8.95 9.04 0.2M
2024-06-04 9.15 9.23 8.91 9.00 0.5M
2024-06-03 9.24 9.24 9.13 9.17 0.3M
2024-05-31 9.36 9.52 9.17 9.17 0.7M
2024-05-29 9.34 9.46 9.32 9.46 0.2M
2024-05-28 9.41 9.45 9.31 9.35 0.2M
2024-05-27 9.37 9.50 9.37 9.45 0.1M
2024-05-25 103.30 103.30 103.30 103.30 0.0M
2024-05-24 9.42 9.47 9.34 9.37 0.2M
2024-05-23 9.32 9.43 9.26 9.42 0.2M
2024-05-22 9.34 9.37 9.25 9.37 0.2M
2024-05-21 9.26 9.34 9.24 9.34 0.1M
2024-05-20 9.32 9.34 9.21 9.25 0.1M
2024-05-17 9.36 9.41 9.26 9.32 0.2M
2024-05-16 9.25 9.42 9.23 9.34 0.2M
2024-05-15 9.46 9.46 9.19 9.25 0.1M
2024-05-14 9.30 9.45 9.24 9.42 0.2M
2024-05-13 9.33 9.47 9.29 9.32 0.2M
2024-05-10 9.23 9.37 9.12 9.31 0.2M
2024-05-09 9.20 9.20 9.12 9.19 0.1M
2024-05-08 9.15 9.21 9.11 9.20 0.1M
2024-05-07 9.17 9.19 9.13 9.15 0.1M
2024-05-06 9.16 9.21 9.10 9.17 0.1M
2024-05-03 9.06 9.16 9.05 9.16 0.1M
2024-05-02 9.13 9.24 9.00 9.06 0.4M
2024-04-30 9.16 9.21 9.09 9.16 0.1M
2024-04-29 9.11 9.21 9.11 9.14 0.0M
2024-04-26 9.10 9.32 9.10 9.22 0.1M
2024-04-25 9.11 9.16 9.08 9.16 0.0M
2024-04-24 9.17 9.17 9.07 9.11 0.1M
2024-04-23 9.13 9.18 9.11 9.16 0.1M
2024-04-22 9.08 9.14 9.08 9.13 0.0M
2024-04-19 9.05 9.24 9.05 9.15 0.2M
2024-04-18 9.05 9.12 9.05 9.09 0.0M
2024-04-17 9.10 9.14 9.04 9.05 0.1M
2024-04-16 9.09 9.10 9.04 9.10 0.1M
2024-04-15 9.19 9.26 9.04 9.07 0.3M
2024-04-12 9.10 9.33 9.10 9.25 0.1M
2024-04-11 9.08 9.20 9.08 9.17 0.1M
2024-04-10 9.22 9.25 9.05 9.07 0.2M
2024-04-09 9.18 9.26 9.16 9.20 0.0M
2024-04-08 9.12 9.27 9.12 9.18 0.2M
2024-04-05 9.08 9.21 9.08 9.18 0.1M
2024-04-04 9.10 9.12 9.07 9.08 0.0M
2024-04-03 9.07 9.14 9.05 9.08 0.1M
2024-04-02 9.08 9.09 9.02 9.05 0.1M
2024-04-01 9.15 9.23 8.94 9.09 0.4M
2024-03-28 9.19 9.22 9.12 9.15 0.1M
2024-03-27 9.18 9.24 9.14 9.16 0.1M
2024-03-26 9.25 9.26 9.13 9.24 0.1M
2024-03-25 9.22 9.28 9.17 9.25 0.1M
2024-03-23 104.38 104.38 104.38 104.38 0.0M
2024-03-22 9.00 9.33 9.00 9.15 0.2M
2024-03-21 9.01 9.08 8.93 9.03 0.1M
2024-03-20 9.03 9.07 8.95 9.01 0.1M
2024-03-19 9.08 9.09 9.03 9.05 0.1M
2024-03-18 9.03 9.16 9.00 9.09 0.2M
2024-03-15 9.04 9.18 8.99 9.06 0.2M
2024-03-14 9.09 9.12 9.01 9.02 0.1M
2024-03-13 9.00 9.34 9.00 9.14 0.2M
2024-03-12 9.10 9.10 9.00 9.06 0.1M
2024-03-11 9.14 9.14 9.00 9.08 0.1M
2024-03-08 9.22 9.22 8.98 9.14 0.3M
2024-03-07 9.03 9.23 9.01 9.23 0.1M
2024-03-06 8.95 9.11 8.91 9.03 0.2M
2024-03-05 8.95 9.03 8.92 8.95 0.1M
2024-03-04 8.99 9.02 8.94 8.99 0.1M
2024-03-01 8.94 9.06 8.88 8.98 0.2M
2024-02-29 9.27 9.27 8.82 8.89 0.4M
2024-02-28 9.13 9.31 8.90 9.27 0.4M
2024-02-27 9.20 9.26 9.12 9.14 0.1M
2024-02-26 9.21 9.36 9.08 9.20 0.2M
2024-02-23 8.98 9.25 8.98 9.21 0.2M
2024-02-22 9.07 9.07 8.94 8.96 0.1M
2024-02-21 9.03 9.11 8.97 9.11 0.1M
2024-02-20 8.90 9.03 8.87 8.99 0.2M
2024-02-19 8.91 8.97 8.84 8.88 0.2M
2024-02-16 9.06 9.11 8.91 8.91 0.1M
2024-02-15 9.03 9.06 8.95 9.06 0.1M
2024-02-14 9.07 9.07 8.95 9.03 0.0M
2024-02-09 9.01 9.11 9.00 9.09 0.1M
2024-02-08 8.86 9.01 8.86 9.00 0.1M
2024-02-07 8.85 8.90 8.85 8.89 0.1M
2024-02-06 8.83 8.86 8.79 8.85 0.1M
2024-02-05 8.78 8.89 8.78 8.82 0.1M
2024-02-02 8.84 8.88 8.79 8.85 0.2M
2024-02-01 9.03 9.03 8.78 8.79 0.1M
2024-01-31 8.67 8.96 8.67 8.95 0.2M
2024-01-30 8.70 8.75 8.65 8.72 0.1M
2024-01-29 8.77 8.78 8.62 8.65 0.2M
2024-01-26 8.77 8.81 8.68 8.77 0.2M
2024-01-25 8.88 8.89 8.76 8.81 0.1M
2024-01-24 8.85 8.91 8.83 8.87 0.1M
2024-01-23 8.81 8.87 8.76 8.86 0.1M
2024-01-22 8.79 8.88 8.74 8.81 0.1M
2024-01-19 8.76 8.88 8.73 8.81 0.2M
2024-01-18 8.73 8.80 8.70 8.72 0.1M
2024-01-17 8.82 8.98 8.70 8.72 0.1M
2024-01-16 8.73 8.82 8.69 8.82 0.1M
2024-01-15 8.75 8.77 8.71 8.73 0.1M
2024-01-12 8.73 8.77 8.70 8.75 0.1M
2024-01-11 8.73 8.77 8.66 8.77 0.1M
2024-01-10 8.73 8.84 8.64 8.66 0.2M
2024-01-09 8.77 8.77 8.70 8.72 0.1M
2024-01-08 8.73 8.82 8.70 8.76 0.1M
2024-01-05 8.90 8.98 8.71 8.73 0.2M
2024-01-04 8.88 9.08 8.86 9.08 0.1M
2024-01-03 8.77 9.02 8.77 8.88 0.0M
2024-01-02 8.71 8.83 8.67 8.78 0.0M