São Paulo - Delayed Quote BRL

Js Ativos Financeiros Fundo De Investimento Imobiliario (JSAF11.SA)

7.87
-0.03
(-0.38%)
At close: June 6 at 5:06:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20257.957.957.877.877.8760,692
Jun 5, 20258.008.037.907.907.90139,787
Jun 4, 20257.988.067.927.967.96161,008
Jun 3, 20257.948.067.887.977.97255,580
Jun 2, 2025 0.091 Dividend
Jun 2, 20257.947.967.827.907.90145,972
May 30, 20257.948.217.908.037.94580,804
May 29, 20257.987.987.907.937.84427,625
May 28, 20257.907.987.897.987.8979,991
May 27, 20257.907.957.857.907.81247,466
May 26, 20258.048.057.867.907.81169,147
May 23, 20257.867.997.857.957.86171,055
May 22, 20257.887.917.857.877.78128,638
May 21, 20257.877.897.857.857.7688,082
May 20, 20257.837.867.807.857.76210,347
May 19, 20257.887.897.817.847.75157,815
May 16, 20257.837.897.827.837.74120,390
May 15, 20257.847.877.807.847.75150,053
May 14, 20257.877.877.807.847.75111,555
May 13, 20257.917.917.847.877.7870,352
May 12, 20257.907.947.817.867.77201,261
May 9, 20257.857.937.817.897.8084,433
May 8, 20257.907.907.807.857.7699,920
May 7, 20257.817.937.767.907.81191,020
May 6, 20257.877.887.747.827.73235,158
May 5, 20257.837.937.827.867.77185,731
May 2, 2025 0.091 Dividend
May 2, 20257.867.907.777.877.78204,303
Apr 30, 20258.058.097.937.987.80320,936
Apr 29, 20257.998.237.968.057.87294,174
Apr 28, 20257.958.227.958.057.87150,279
Apr 25, 20257.798.117.768.007.82261,491
Apr 24, 20257.807.817.727.787.6070,219
Apr 23, 20257.797.887.747.777.59169,805
Apr 22, 20257.717.917.697.747.57198,816
Apr 17, 20257.687.787.667.747.57221,500
Apr 16, 20257.707.727.657.707.53225,050
Apr 15, 20257.697.777.617.707.53211,623
Apr 14, 20257.877.907.637.727.55478,369
Apr 11, 20257.617.847.577.807.62189,637
Apr 10, 20257.657.657.497.627.45186,658
Apr 9, 20257.607.657.507.657.48114,848
Apr 8, 20257.647.657.507.577.40201,548
Apr 7, 20257.697.737.337.597.42180,237
Apr 4, 20257.978.047.607.707.53327,354
Apr 3, 20257.978.007.827.947.76144,640
Apr 2, 20257.797.967.767.967.78440,347
Apr 1, 2025 0.091 Dividend
Apr 1, 20257.757.877.677.697.52170,279
Mar 31, 20257.878.137.707.737.47264,500
Mar 28, 20257.657.927.637.817.54177,167
Mar 27, 20257.677.777.657.687.42161,453
Mar 26, 20257.677.747.607.617.35180,843
Mar 25, 20257.667.727.577.687.42183,023
Mar 24, 20257.927.947.587.647.38319,505
Mar 21, 20257.607.957.517.927.65303,230
Mar 20, 20257.657.877.567.597.33264,270
Mar 19, 20257.717.847.607.647.38290,537
Mar 18, 20257.597.697.527.687.42155,230
Mar 17, 20257.647.747.547.637.37205,712
Mar 14, 20257.287.657.157.657.39504,526
Mar 13, 20257.097.337.047.236.98356,056
Mar 12, 20257.067.106.887.076.83245,357
Mar 11, 20257.127.207.007.026.78313,401
Mar 10, 20257.347.397.057.126.88293,436
Mar 7, 20257.387.437.267.287.03271,631
Mar 6, 20257.107.577.107.387.13601,468
Mar 5, 2025 0.091 Dividend
Mar 5, 20257.037.126.907.096.8581,516
Feb 28, 20256.957.146.957.096.76240,987
Feb 27, 20256.887.176.886.966.64240,843
Feb 26, 20256.947.056.876.886.56256,094
Feb 25, 20256.876.946.716.946.62390,466
Feb 24, 20256.826.906.786.876.55228,712
Feb 21, 20256.746.816.676.806.48222,880
Feb 20, 20256.686.786.606.716.40230,202
Feb 19, 20256.576.746.576.666.35426,329
Feb 18, 20256.596.606.536.566.25329,920
Feb 17, 20256.486.646.476.596.28366,160
Feb 14, 20256.476.516.426.516.21238,910
Feb 13, 20256.476.476.396.476.17224,858
Feb 12, 20256.536.576.356.446.14267,121
Feb 11, 20256.616.626.456.486.18248,034
Feb 10, 20256.526.696.486.586.27301,376
Feb 7, 20256.436.586.376.526.22314,014
Feb 6, 20256.376.436.296.426.12373,596
Feb 5, 20256.466.486.316.366.06166,572
Feb 4, 20256.486.596.416.466.16310,126
Feb 3, 2025 0.091 Dividend
Feb 3, 20256.426.476.316.406.10236,849
Jan 31, 20256.446.596.376.586.19344,881
Jan 30, 20256.336.426.296.426.04342,352
Jan 29, 20256.346.386.256.325.94346,454
Jan 28, 20256.466.526.216.275.90404,120
Jan 27, 20256.276.456.216.456.06332,662
Jan 24, 20256.316.396.196.205.83309,544
Jan 23, 20256.416.416.256.375.99289,364
Jan 22, 20256.546.596.406.416.03277,168
Jan 21, 20256.696.746.506.546.15378,063
Jan 20, 20256.746.776.596.696.29198,908
Jan 17, 20256.666.766.506.756.35430,258
Jan 16, 20256.926.956.696.736.33342,351
Jan 15, 20257.027.026.866.926.51297,952
Jan 14, 20256.976.996.946.986.5684,463
Jan 13, 20257.007.086.907.016.59272,752
Jan 10, 20257.057.056.916.996.57197,494
Jan 9, 20257.187.186.946.996.57274,525
Jan 8, 20257.237.237.127.176.74143,605
Jan 7, 20257.337.357.067.176.74570,033
Jan 6, 20257.267.377.137.276.84135,347
Jan 3, 20257.357.487.167.186.7567,966
Jan 2, 2025 0.091 Dividend
Jan 2, 20257.457.587.137.276.84158,800
Dec 30, 20247.777.887.607.787.2332,515
Dec 27, 20247.477.757.437.697.1569,702
Dec 26, 20247.267.447.107.446.91278,449
Dec 23, 20247.097.507.007.186.67167,275
Dec 20, 20246.877.076.607.006.51211,743
Dec 19, 20247.047.126.666.816.33314,357
Dec 18, 20247.397.397.017.036.53169,585
Dec 17, 2024 10:1 Stock Splits
Dec 17, 20247.067.547.027.386.86200,289
Dec 16, 20247.317.317.157.206.69166,410
Dec 13, 20247.157.357.007.206.69374,240
Dec 12, 20246.977.106.846.996.50247,640
Dec 11, 20247.057.106.876.946.45278,660
Dec 10, 20247.117.256.997.036.53206,090
Dec 9, 20247.377.377.077.256.74378,200
Dec 6, 20247.197.407.127.226.70367,680
Dec 5, 20247.307.397.107.126.62311,100
Dec 4, 20247.637.687.307.306.79547,560
Dec 3, 20247.987.997.617.647.10492,950
Dec 2, 2024 0.91 Dividend
Dec 2, 20248.128.197.977.987.41157,970
Nov 29, 20248.108.268.068.156.73220,580
Nov 28, 20248.308.358.058.256.81200,700
Nov 27, 20248.288.418.258.396.92331,270
Nov 26, 20248.248.358.248.286.84196,440
Nov 25, 20248.318.318.228.246.8091,330
Nov 22, 20248.238.358.198.256.81211,470
Nov 21, 20248.398.398.168.236.79261,110
Nov 19, 20248.238.398.168.396.93257,360
Nov 18, 20248.148.248.058.236.80215,990
Nov 14, 20248.218.218.108.156.73229,910
Nov 13, 20248.278.408.128.216.78520,610
Nov 12, 20248.118.558.118.276.83396,490
Nov 11, 20248.218.378.118.116.70414,670
Nov 8, 20248.278.278.188.196.76130,500
Nov 7, 20248.248.278.188.276.83197,730
Nov 6, 20248.388.388.208.266.82287,260
Nov 5, 20248.178.418.148.396.93237,000
Nov 4, 20248.338.398.098.186.75598,580
Nov 1, 2024 0.91 Dividend
Nov 1, 20248.468.508.228.316.86294,090
Oct 31, 20248.548.738.468.576.32308,830
Oct 30, 20248.588.698.488.636.37202,300
Oct 29, 20248.428.558.428.556.31193,040
Oct 28, 20248.558.668.438.476.25256,740
Oct 25, 20248.608.678.498.546.30243,720
Oct 24, 20248.838.858.558.666.39296,030
Oct 23, 20249.059.058.808.836.52271,750
Oct 22, 20249.089.088.979.066.69109,480
Oct 21, 20249.129.128.979.086.70150,410
Oct 18, 20249.149.209.059.126.73268,440
Oct 17, 20249.109.269.019.156.75244,040
Oct 16, 20249.239.299.109.156.76291,870
Oct 15, 20249.259.389.189.236.81143,140
Oct 14, 20249.359.399.169.256.82212,780
Oct 11, 20249.079.419.079.416.94187,170
Oct 10, 20249.199.199.069.126.73134,680
Oct 9, 20249.509.509.119.226.80274,020
Oct 8, 20249.619.699.409.406.94288,680
Oct 7, 20249.489.699.489.567.05284,980
Oct 4, 20249.359.569.359.507.01358,960
Oct 3, 20249.279.429.279.336.88232,830
Oct 2, 20249.259.439.209.206.791,036,130
Oct 1, 2024 0.91 Dividend
Oct 1, 20249.219.339.119.126.73132,620
Sep 30, 20249.429.629.309.306.19157,710
Sep 27, 20249.449.509.309.456.29193,640
Sep 26, 20249.329.509.229.406.26235,680
Sep 25, 20249.249.439.209.316.20201,720
Sep 24, 20249.309.399.209.226.14179,670
Sep 23, 20249.499.559.289.356.22147,020
Sep 20, 20249.659.659.489.506.32151,600
Sep 19, 20249.559.719.479.656.42154,060
Sep 18, 20249.499.559.419.556.35190,830
Sep 17, 20249.509.509.409.496.3268,240
Sep 16, 20249.469.529.439.466.30102,460
Sep 13, 20249.489.539.379.516.33135,230
Sep 12, 20249.599.599.419.486.31195,130
Sep 11, 20249.559.599.489.576.3796,280
Sep 10, 20249.389.599.359.526.34171,820
Sep 9, 20249.479.509.309.356.23280,420
Sep 6, 20249.639.639.459.466.3065,050
Sep 5, 20249.579.739.559.566.3696,500
Sep 4, 20249.609.749.539.656.42107,400
Sep 3, 20249.709.739.529.606.39119,930
Sep 2, 2024 0.91 Dividend
Sep 2, 20249.759.829.629.746.49159,450
Aug 30, 20249.9410.029.949.976.03231,350
Aug 29, 20249.989.989.899.895.98133,170
Aug 28, 20249.939.989.909.986.04311,950
Aug 27, 20249.939.999.909.986.04203,950
Aug 26, 20249.989.989.939.976.03217,900
Aug 23, 20249.9710.009.929.986.04275,340
Aug 22, 20249.969.989.899.976.03210,170
Aug 21, 20249.939.989.919.926.00343,960
Aug 20, 20249.9210.019.859.986.04249,510
Aug 19, 202410.0110.079.819.815.94384,890
Aug 16, 20249.9010.109.8910.016.06354,190
Aug 15, 20249.8910.229.8510.006.05379,020
Aug 14, 20249.709.909.649.905.99441,250
Aug 13, 20249.679.749.609.705.87187,790
Aug 12, 20249.509.709.409.675.85698,810
Aug 9, 20249.399.399.299.395.68475,040
Aug 8, 20249.229.389.219.355.66381,170
Aug 7, 20249.209.279.189.225.58122,210
Aug 6, 20249.209.299.209.255.59162,040
Aug 5, 20249.309.309.209.225.58144,020
Aug 2, 20249.369.379.289.355.66187,180
Aug 1, 2024 1 Dividend
Aug 1, 20249.359.369.229.345.65191,100
Jul 31, 20249.249.479.209.455.11257,400
Jul 30, 20249.209.319.209.245.00175,380
Jul 29, 20249.329.469.209.204.98174,360
Jul 26, 20249.469.529.319.335.05169,410
Jul 25, 20249.499.609.399.395.08140,400
Jul 24, 20249.589.609.449.495.13109,160
Jul 23, 20249.579.589.469.585.18112,140
Jul 22, 20249.609.649.539.565.1785,180
Jul 19, 20249.539.659.499.585.18125,730
Jul 18, 20249.599.629.509.575.1882,590
Jul 17, 20249.509.609.449.605.1956,200
Jul 16, 20249.489.559.419.505.14128,540
Jul 15, 20249.459.509.319.475.12137,020
Jul 12, 20249.439.469.419.435.10182,750
Jul 11, 20249.439.499.409.425.10144,890
Jul 10, 20249.479.509.369.475.12291,850
Jul 9, 20249.319.499.289.475.12295,450
Jul 8, 20249.409.629.219.275.011,033,740
Jul 5, 20249.269.489.249.405.08154,780
Jul 4, 20249.219.319.219.234.99156,270
Jul 3, 20249.229.279.129.154.95186,220
Jul 2, 20249.519.649.209.285.02167,290
Jul 1, 2024 1 Dividend
Jul 1, 20249.599.609.479.605.19106,870
Jun 28, 20249.819.849.469.774.75942,970
Jun 27, 20249.789.819.729.794.75128,010
Jun 26, 20249.689.839.629.784.75545,200
Jun 25, 20249.659.689.569.684.70220,870
Jun 24, 20249.269.669.229.664.69283,040
Jun 21, 20249.089.329.079.254.49263,600
Jun 20, 20249.369.369.049.144.44265,320
Jun 19, 20249.459.459.209.224.48283,590
Jun 18, 20249.599.599.369.434.58167,220
Jun 17, 20249.739.749.509.594.66257,090
Jun 14, 20249.699.839.639.744.73259,040
Jun 13, 20249.839.859.689.694.71160,050
Jun 12, 20249.909.929.809.814.7771,210
Jun 11, 20249.999.999.819.904.81105,400
Jun 10, 20249.8610.039.809.994.85223,530
Jun 7, 20249.849.899.799.874.79149,210
Jun 6, 20249.859.879.759.834.77241,160

Related Tickers

RBRX11.SA Rbr Alpha Plus Multiestrategia Real Estate Fundo De Investimento Imobiliario
8.16
-0.37%
 
MCRE11.SA Maua Capital Real Estate Fundo De Investimento Imobiliario
8.72
+0.58%
 
BROF11.SA Brpr Corporate Offices Fundo De Investimento Imobiliario
52.44
+0.83%
 
OUJP11.SA Ourinvest Jpp Fundo Investimento Imobiliario - Fii
81.08
+0.41%
 
CPTS11.SA Capitania Securities II Fundo Investimento Imobiliario FII
7.37
+0.41%
 
ITRI11.SA Itau Total Return Fundo De Investimento Imobiliario
80.40
-0.41%
 
KNUQ11.SA FII KINEA UNCI
103.65
+0.33%
 
TGAR11.SA Fundo Investimento Imobiliario TG Ativo Real
88.60
+0.11%
 
KORE11.SA Kinea Oportunidades Real Estate Fundo De Investimento Imobiliario
82.32
-1.77%
 
VGHF11.SA Valora Hedge Fund Fundo De Investimento Imobiliario - Fii
7.70
+0.65%