Aj Malls Fundo De Investimento Imobiliario (AJFI11)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -1.34589502019 | 7.43 | 7.6 | 7.2 | 15870 | 7.43087291 | FU |
| 4 | 0.03 | 0.41095890411 | 7.3 | 7.72 | 6.79 | 115055 | 7.11567661 | FU |
| 12 | -0.06 | -0.811907983762 | 7.39 | 7.72 | 6.79 | 97052 | 7.26063348 | FU |
| 26 | -0.81 | -9.95085995086 | 8.14 | 8.81 | 6.79 | 93135 | 7.75644033 | FU |
| 52 | -2.33 | -24.1200828157 | 9.66 | 10.12 | 6.79 | 101817 | 8.6404083 | FU |
| 156 | -2.91 | -28.41796875 | 10.24 | 10.25 | 6.79 | 104584 | 8.80402963 | FU |
| 260 | -2.91 | -28.41796875 | 10.24 | 10.25 | 6.79 | 104584 | 8.80402963 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 7.28 | -0.13 | -1.75 | 7.44 | 7.6 | 7.27 | 11304 |
| 1735853400 | 7.41 | -0.14 | -1.85 | 7.55 | 7.55 | 7.27 | 18712 |
| 1735594200 | 7.55 | 0.2 | 2.72 | 7.43 | 7.59 | 7.36 | 17595 |
| 1735334940 | 7.35 | 0.03 | 0.41 | 7.39 | 7.39 | 7.21 | 36721 |
| 1735248540 | 7.32 | 0.07 | 0.97 | 7.25 | 7.72 | 7.18 | 40492 |
| 1734989340 | 7.25 | 0.09 | 1.26 | 7.16 | 7.25 | 7.02 | 323045 |
| 1734730200 | 7.16 | 0.16 | 2.29 | 6.95 | 7.16 | 6.92 | 29272 |
| 1734643800 | 7 | -0.01 | -0.14 | 7 | 7.1 | 6.79 | 571193 |
| 1734557400 | 7.01 | -0.17 | -2.37 | 7.26 | 7.26 | 6.99 | 351376 |
| 1734470940 | 7.18 | 0.03 | 0.42 | 7.15 | 7.26 | 7.01 | 90199 |
| 1734384540 | 7.15 | 0.02 | 0.28 | 7.21 | 7.29 | 7.05 | 88495 |
| 1734125340 | 7.13 | -0.03 | -0.42 | 7.15 | 7.15 | 7.07 | 66256 |
| 1734039000 | 7.16 | 0.01 | 0.14 | 7.15 | 7.28 | 7.04 | 52956 |
| 1733952540 | 7.15 | -0.14 | -1.92 | 7.39 | 7.39 | 7.06 | 64538 |
| 1733866140 | 7.29 | 0.04 | 0.55 | 7.29 | 7.39 | 7.24 | 42651 |
| 1733779740 | 7.25 | -0.06 | -0.82 | 7.3 | 7.35 | 7.22 | 36072 |
| 1733520600 | 7.31 | 0.05 | 0.69 | 7.32 | 7.33 | 7.22 | 31869 |
| 1733434200 | 7.26 | -0.05 | -0.68 | 7.3 | 7.33 | 7.2 | 57601 |
| 1733347800 | 7.31 | 0.03 | 0.41 | 7.36 | 7.38 | 7.25 | 373449 |
| 1733261340 | 7.28 | -0.02 | -0.27 | 7.3 | 7.38 | 7.25 | 73014 |
| 1733174940 | 7.3 | 0 | 0.00 | 7.38 | 7.39 | 7.21 | 46418 |
| 1732915740 | 7.3 | 0.02 | 0.27 | 7.28 | 7.38 | 7.27 | 30730 |
| 1732829400 | 7.28 | -0.03 | -0.41 | 7.3 | 7.46 | 7.25 | 81452 |
| 1732743000 | 7.31 | -0.01 | -0.14 | 7.32 | 7.41 | 7.26 | 309509 |
| 1732656600 | 7.32 | -0.01 | -0.14 | 7.33 | 7.34 | 7.26 | 69462 |
| 1732570140 | 7.33 | 0.06 | 0.83 | 7.35 | 7.35 | 7.26 | 33510 |
| 1732310940 | 7.27 | 0 | 0.00 | 7.26 | 7.35 | 7.25 | 56928 |
| 1732224600 | 7.27 | 0 | 0.00 | 7.3 | 7.31 | 7.25 | 75680 |
| 1732051800 | 7.27 | 0.02 | 0.28 | 7.28 | 7.32 | 7.22 | 49415 |
| 1731965340 | 7.25 | -0.04 | -0.55 | 7.28 | 7.29 | 7.2 | 89176 |
| 1731619800 | 7.29 | 0 | 0.00 | 7.25 | 7.29 | 7.19 | 45558 |
| 1731533400 | 7.29 | 0 | 0.00 | 7.35 | 7.35 | 7.1 | 62173 |
| 1731446940 | 7.29 | -0.01 | -0.14 | 7.38 | 7.45 | 7.15 | 104806 |
| 1731360540 | 7.3 | -0.15 | -2.01 | 7.5 | 7.5 | 7.2 | 90341 |
| 1731101400 | 7.45 | 0 | 0.00 | 7.42 | 7.45 | 7.26 | 39142 |
| 1731014940 | 7.45 | 0.03 | 0.40 | 7.42 | 7.57 | 7.37 | 62054 |
| 1730928600 | 7.42 | -0.05 | -0.67 | 7.26 | 7.49 | 7.26 | 38078 |
| 1730842200 | 7.47 | 0.21 | 2.89 | 7.34 | 7.6 | 7.32 | 68340 |
| 1730755800 | 7.26 | -0.02 | -0.27 | 7.32 | 7.45 | 7.22 | 71227 |
| 1730496600 | 7.28 | -0.03 | -0.41 | 7.34 | 7.35 | 7.22 | 52752 |
| 1730410200 | 7.31 | 0.01 | 0.14 | 7.3 | 7.34 | 7.2 | 80197 |
| 1730323800 | 7.3 | 0.1 | 1.39 | 7.24 | 7.31 | 7.2 | 50472 |
| 1730237340 | 7.2 | -0.05 | -0.69 | 7.21 | 7.25 | 7.2 | 41486 |
| 1730151000 | 7.25 | -0.03 | -0.41 | 7.29 | 7.35 | 7.12 | 59930 |
| 1729891800 | 7.28 | -0.05 | -0.68 | 7.33 | 7.33 | 7.26 | 74419 |
| 1729805400 | 7.33 | -0.01 | -0.14 | 7.36 | 7.39 | 7.3 | 91463 |
| 1729719000 | 7.34 | -0.08 | -1.08 | 7.44 | 7.44 | 7.34 | 54018 |
| 1729632600 | 7.42 | 0.01 | 0.13 | 7.41 | 7.46 | 7.37 | 59815 |
| 1729546140 | 7.41 | -0.03 | -0.40 | 7.5 | 7.5 | 7.36 | 58574 |
| 1729287000 | 7.44 | 0.04 | 0.54 | 7.49 | 7.5 | 7.34 | 597094 |
| 1729200540 | 7.4 | -0.07 | -0.94 | 7.42 | 7.48 | 7.39 | 41025 |
| 1729114140 | 7.47 | 0.13 | 1.77 | 7.41 | 7.5 | 7.34 | 43717 |
| 1729027740 | 7.34 | -0.04 | -0.54 | 7.37 | 7.45 | 7.34 | 79687 |
| 1728941340 | 7.38 | -0.04 | -0.54 | 7.39 | 7.48 | 7.32 | 55352 |
| 1728682200 | 7.42 | 0.05 | 0.68 | 7.37 | 7.45 | 7.37 | 46253 |
| 1728595740 | 7.37 | 0 | 0.00 | 7.38 | 7.45 | 7.37 | 69783 |
| 1728509400 | 7.37 | -0.13 | -1.73 | 7.43 | 7.53 | 7.36 | 63261 |
| 1728422940 | 7.5 | -0.2 | -2.60 | 7.59 | 7.59 | 7.36 | 132246 |
| 1728336600 | 7.7 | 0.11 | 1.45 | 7.65 | 7.7 | 7.55 | 79984 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
