Sj Au Logistica Fundo DE Investimento Imobiliario (SJAU11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 4 | -6 | -13.0434782609 | 46 | 46.48 | 40 | 21818 | 46.47852056 | FU |
| 12 | -9.57 | -19.3060318741 | 49.57 | 58 | 38.26 | 17251 | 42.37285162 | FU |
| 26 | -19.5 | -32.7731092437 | 59.5 | 64.57 | 38.26 | 6687 | 42.41177994 | FU |
| 52 | -27 | -40.2985074627 | 67 | 73 | 38.26 | 3805 | 42.94971417 | FU |
| 156 | -50.69 | -55.8937038262 | 90.69 | 115 | 38.26 | 4817 | 72.3320522 | FU |
| 260 | -25363 | -99.8425382829 | 25403 | 29000 | 38.26 | 8175 | 109.10103405 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740519000 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1740432600 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1740173400 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1740087000 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1740000600 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1739914200 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1739827800 | 40 | 0 | 0.00 | 40 | 40 | 40 | 1 |
| 1739568600 | 40 | 0 | 0.00 | 40 | 40 | 40 | 4 |
| 1739482140 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1739395740 | 40 | 0 | 0.00 | 40 | 40 | 40 | 17 |
| 1739309340 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1739222940 | 40 | 0 | 0.00 | 40.01 | 40.01 | 40 | 5 |
| 1738963800 | 40 | -4.99 | -11.09 | 44.99 | 44.99 | 40 | 15 |
| 1738877340 | 44.99 | 0 | 0.00 | 44.99 | 44.99 | 44.99 | 0 |
| 1738790940 | 44.99 | 0 | 0.00 | 44.99 | 44.99 | 44.99 | 3 |
| 1738704600 | 44.99 | 0 | 0.00 | 44.99 | 44.99 | 44.99 | 16 |
| 1738618200 | 44.99 | -1.49 | -3.21 | 46.48 | 46.48 | 44.99 | 36 |
| 1738358940 | 46.48 | 0 | 0.00 | 46.48 | 46.48 | 46.48 | 239899 |
| 1738272540 | 46.48 | 0.48 | 1.04 | 46 | 46.48 | 46 | 5 |
| 1738186200 | 46 | 1.01 | 2.24 | 46 | 46 | 46 | 2 |
| 1738099740 | 44.99 | 6.48 | 16.83 | 38.46 | 44.99 | 38.26 | 128 |
| 1738013340 | 38.51 | -6.48 | -14.40 | 44.98 | 44.99 | 38.51 | 257309 |
| 1737754200 | 44.99 | 1 | 2.27 | 39.5 | 44.99 | 39.02 | 85 |
| 1737667800 | 43.99 | 0 | 0.00 | 43.99 | 43.99 | 43.99 | 0 |
| 1737581400 | 43.99 | 0 | 0.00 | 43.99 | 43.99 | 43.99 | 0 |
| 1737495000 | 43.99 | 0 | 0.00 | 43.99 | 43.99 | 43.99 | 0 |
| 1737408600 | 43.99 | -0.53 | -1.19 | 43.99 | 43.99 | 43.99 | 1 |
| 1737149400 | 44.52 | -0.55 | -1.22 | 40.99 | 44.52 | 39.59 | 58 |
| 1737062940 | 45.07 | -0.93 | -2.02 | 45.07 | 45.07 | 45.07 | 1 |
| 1736976540 | 46 | 0 | 0.00 | 46 | 46 | 46 | 21 |
| 1736890140 | 46 | 4.56 | 11.00 | 40.29 | 46 | 40.29 | 18 |
| 1736803740 | 41.44 | -3.46 | -7.71 | 41.02 | 41.44 | 41.02 | 6 |
| 1736544540 | 44.9 | -8.37 | -15.71 | 45.54 | 45.54 | 44.9 | 2499 |
| 1736458140 | 53.27 | -1.09 | -2.01 | 53.27 | 53.27 | 53.27 | 6 |
| 1736371800 | 54.36 | 0 | 0.00 | 54.36 | 54.36 | 54.36 | 0 |
| 1736285400 | 54.36 | 0 | 0.00 | 54.36 | 54.36 | 54.36 | 0 |
| 1736199000 | 54.36 | 0 | 0.00 | 54.36 | 54.36 | 54.36 | 0 |
| 1735939800 | 54.36 | 0 | 0.00 | 54.36 | 54.36 | 54.36 | 0 |
| 1735853400 | 54.36 | 0 | 0.00 | 54.36 | 54.36 | 54.36 | 0 |
| 1735594200 | 54.36 | 0 | 0.00 | 54.36 | 54.36 | 54.36 | 1 |
| 1735334940 | 54.36 | 0 | 0.00 | 54.36 | 54.36 | 54.36 | 0 |
| 1735248540 | 54.36 | 1.2 | 2.26 | 54.36 | 54.36 | 54.36 | 1 |
| 1734989340 | 53.16 | 0 | 0.00 | 53.16 | 53.16 | 53.16 | 0 |
| 1734730140 | 53.16 | 0 | 0.00 | 53.16 | 53.16 | 53.16 | 0 |
| 1734643740 | 53.16 | 0 | 0.00 | 53.16 | 53.16 | 53.16 | 0 |
| 1734557340 | 53.16 | 0 | 0.00 | 53.16 | 53.16 | 53.16 | 0 |
| 1734470940 | 53.16 | 0 | 0.00 | 53.16 | 53.16 | 53.16 | 0 |
| 1734384540 | 53.16 | 0 | 0.00 | 53.16 | 53.16 | 53.16 | 0 |
| 1734125340 | 53.16 | -4.84 | -8.34 | 52.53 | 53.16 | 52.53 | 56 |
| 1734038940 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1733952540 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1733866140 | 58 | 0 | 0.00 | 58 | 58 | 58 | 4 |
| 1733779740 | 58 | 10 | 20.83 | 48 | 58 | 48 | 23 |
| 1733520600 | 48 | 0 | 0.00 | 48 | 48 | 48 | 15 |
| 1733434200 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1733347800 | 48 | -1.06 | -2.16 | 49.57 | 49.57 | 48 | 42 |
| 1733261340 | 49.06 | 0 | 0.00 | 49.06 | 49.06 | 49.06 | 0 |
| 1733174940 | 49.06 | 0 | 0.00 | 49.06 | 49.06 | 49.06 | 0 |
| 1732915740 | 49.06 | -10.1 | -17.07 | 52.93 | 52.93 | 49 | 37 |
| 1732829400 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 3 |
| 1732742940 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 0 |
| 1732656540 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
