Js Ativos Financeiros Fundo De Investimento Imobiliario (BVMF:JSAF11)
Brazil · Delayed Price · Currency is BRL 7.30
-0.04 (-0.54%)
At close: Aug 8, 2025, 4:55 PM GMT-3
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 7.33 | 7.37 | 7.29 | 7.30 | - | -0.54% | 153,366 |
| Aug 7, 2025 | 7.30 | 7.36 | 7.26 | 7.34 | - | 0.55% | 149,966 |
| Aug 6, 2025 | 7.30 | 7.33 | 7.24 | 7.30 | - | - | 217,898 |
| Aug 5, 2025 | 7.36 | 7.41 | 7.27 | 7.30 | - | -0.82% | 134,062 |
| Aug 4, 2025 | 7.34 | 7.39 | 7.28 | 7.36 | - | 0.41% | 371,338 |
| Aug 1, 2025 | 7.40 | 7.41 | 7.27 | 7.33 | - | -1.61% | 286,261 |
| Jul 31, 2025 | 7.49 | 7.49 | 7.37 | 7.45 | - | 0.68% | 198,335 |
| Jul 30, 2025 | 7.45 | 7.47 | 7.40 | 7.40 | - | -1.20% | 140,282 |
| Jul 29, 2025 | 7.52 | 7.54 | 7.40 | 7.49 | - | -0.66% | 336,107 |
| Jul 28, 2025 | 7.54 | 7.54 | 7.50 | 7.54 | - | -0.26% | 127,834 |
| Jul 25, 2025 | 7.59 | 7.60 | 7.50 | 7.56 | - | -0.13% | 282,899 |
| Jul 24, 2025 | 7.60 | 7.60 | 7.50 | 7.57 | - | -0.39% | 149,634 |
| Jul 23, 2025 | 7.59 | 7.60 | 7.50 | 7.60 | - | 0.40% | 168,312 |
| Jul 22, 2025 | 7.60 | 7.65 | 7.55 | 7.57 | - | -0.39% | 81,409 |
| Jul 21, 2025 | 7.60 | 7.63 | 7.56 | 7.60 | - | -0.26% | 155,336 |
| Jul 18, 2025 | 7.63 | 7.68 | 7.58 | 7.62 | - | -0.52% | 263,711 |
| Jul 17, 2025 | 7.66 | 7.68 | 7.62 | 7.66 | - | - | 184,355 |
| Jul 16, 2025 | 7.69 | 7.70 | 7.61 | 7.66 | - | -0.13% | 153,813 |
| Jul 15, 2025 | 7.70 | 7.70 | 7.63 | 7.67 | - | 0.13% | 128,997 |
| Jul 14, 2025 | 7.70 | 7.75 | 7.63 | 7.66 | - | -0.13% | 351,411 |
| Jul 11, 2025 | 7.70 | 7.70 | 7.64 | 7.67 | - | 0.39% | 165,868 |
| Jul 10, 2025 | 7.72 | 7.73 | 7.58 | 7.64 | - | -1.29% | 263,216 |
| Jul 9, 2025 | 7.82 | 7.82 | 7.72 | 7.74 | - | -0.64% | 101,059 |
| Jul 8, 2025 | 7.79 | 7.89 | 7.76 | 7.79 | - | - | 82,274 |
| Jul 7, 2025 | 7.79 | 7.81 | 7.72 | 7.79 | - | 0.26% | 213,764 |
| Jul 4, 2025 | 7.75 | 7.80 | 7.68 | 7.77 | - | 0.13% | 150,419 |
| Jul 3, 2025 | 7.78 | 7.80 | 7.72 | 7.76 | - | 0.39% | 113,317 |
| Jul 2, 2025 | 7.75 | 7.88 | 7.70 | 7.73 | - | 0.13% | 263,107 |
| Jul 1, 2025 | 7.71 | 7.78 | 7.71 | 7.72 | - | -2.28% | 177,717 |
| Jun 30, 2025 | 7.75 | 7.93 | 7.73 | 7.90 | - | 1.94% | 315,238 |
| Jun 27, 2025 | 7.74 | 7.81 | 7.71 | 7.75 | - | - | 254,119 |
| Jun 26, 2025 | 7.78 | 7.78 | 7.69 | 7.75 | - | - | 150,440 |
| Jun 25, 2025 | 7.74 | 7.84 | 7.70 | 7.75 | - | 0.65% | 221,945 |
| Jun 24, 2025 | 7.74 | 7.76 | 7.67 | 7.70 | - | 0.39% | 264,467 |
| Jun 23, 2025 | 7.69 | 7.76 | 7.61 | 7.67 | - | -0.26% | 252,801 |
| Jun 20, 2025 | 7.78 | 7.78 | 7.67 | 7.69 | - | -0.65% | 173,245 |
| Jun 18, 2025 | 7.68 | 7.78 | 7.64 | 7.74 | - | 0.78% | 152,754 |
| Jun 17, 2025 | 7.75 | 7.80 | 7.64 | 7.68 | - | -0.90% | 156,815 |
| Jun 16, 2025 | 7.60 | 7.76 | 7.58 | 7.75 | - | 1.97% | 225,144 |
| Jun 13, 2025 | 7.53 | 7.63 | 7.51 | 7.60 | - | 0.93% | 142,564 |
| Jun 12, 2025 | 7.45 | 7.53 | 7.38 | 7.53 | - | -0.53% | 305,245 |
| Jun 11, 2025 | 7.71 | 7.76 | 7.51 | 7.57 | - | -1.82% | 311,991 |
| Jun 10, 2025 | 7.74 | 7.84 | 7.64 | 7.71 | - | -0.77% | 145,105 |
| Jun 9, 2025 | 7.90 | 7.90 | 7.74 | 7.77 | - | -1.27% | 690,430 |
| Jun 6, 2025 | 7.95 | 7.95 | 7.87 | 7.87 | - | -0.38% | 60,692 |
| Jun 5, 2025 | 8.00 | 8.03 | 7.90 | 7.90 | - | -0.75% | 139,787 |
| Jun 4, 2025 | 7.98 | 8.06 | 7.92 | 7.96 | - | -0.13% | 161,008 |
| Jun 3, 2025 | 7.94 | 8.06 | 7.88 | 7.97 | - | 0.89% | 255,580 |
| Jun 2, 2025 | 7.94 | 7.96 | 7.82 | 7.90 | - | -1.62% | 145,972 |
| May 30, 2025 | 7.94 | 8.21 | 7.90 | 8.03 | - | 1.26% | 580,804 |