Js Ativos Financeiros Fundo De Investimento Imobiliario (BVMF:JSAF11)
Brazil · Delayed Price · Currency is BRL 7.90
0.00 (0.00%)
Last updated: Apr 30, 2026, 5:00 PM GMT-3
BVMF:JSAF11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7.94 | 7.99 | 7.87 | 7.90 | 7.90 | - | 241,906 |
| Apr 29, 2026 | 7.84 | 7.94 | 7.84 | 7.90 | 7.90 | 0.77% | 253,718 |
| Apr 28, 2026 | 7.86 | 7.86 | 7.81 | 7.84 | 7.84 | -0.13% | 128,136 |
| Apr 27, 2026 | 7.86 | 7.90 | 7.83 | 7.85 | 7.85 | -0.13% | 245,357 |
| Apr 24, 2026 | 7.87 | 7.97 | 7.84 | 7.86 | 7.86 | 0.26% | 246,801 |
| Apr 23, 2026 | 7.89 | 7.90 | 7.83 | 7.84 | 7.84 | -0.25% | 99,497 |
| Apr 22, 2026 | 7.88 | 7.89 | 7.82 | 7.86 | 7.86 | 0.38% | 209,284 |
| Apr 20, 2026 | 7.86 | 7.94 | 7.83 | 7.83 | 7.83 | -0.38% | 100,477 |
| Apr 17, 2026 | 7.80 | 7.91 | 7.80 | 7.86 | 7.86 | 0.77% | 283,985 |
| Apr 16, 2026 | 7.79 | 7.80 | 7.76 | 7.80 | 7.80 | 0.13% | 129,931 |
| Apr 15, 2026 | 7.80 | 7.80 | 7.75 | 7.79 | 7.79 | - | 192,484 |
| Apr 14, 2026 | 7.77 | 7.80 | 7.75 | 7.79 | 7.79 | 0.26% | 86,534 |
| Apr 13, 2026 | 7.79 | 7.90 | 7.73 | 7.77 | 7.77 | -0.26% | 272,827 |
| Apr 10, 2026 | 7.75 | 7.80 | 7.73 | 7.79 | 7.79 | 0.52% | 181,508 |
| Apr 9, 2026 | 7.80 | 7.83 | 7.74 | 7.75 | 7.75 | -0.13% | 134,148 |
| Apr 8, 2026 | 7.78 | 7.82 | 7.74 | 7.76 | 7.76 | -0.26% | 107,833 |
| Apr 7, 2026 | 7.84 | 7.84 | 7.72 | 7.78 | 7.78 | 0.39% | 193,410 |
| Apr 6, 2026 | 7.70 | 7.85 | 7.70 | 7.75 | 7.75 | 0.65% | 313,402 |
| Apr 2, 2026 | 7.71 | 7.74 | 7.66 | 7.70 | 7.70 | - | 224,881 |
| Apr 1, 2026 | 7.77 | 7.77 | 7.67 | 7.70 | 7.70 | -1.66% | 127,908 |
| Mar 31, 2026 | 7.86 | 7.90 | 7.80 | 7.83 | 7.75 | -0.38% | 130,144 |
| Mar 30, 2026 | 7.88 | 7.95 | 7.79 | 7.86 | 7.78 | -0.25% | 130,475 |
| Mar 27, 2026 | 7.76 | 7.97 | 7.72 | 7.88 | 7.80 | 1.81% | 568,920 |
| Mar 26, 2026 | 7.74 | 7.76 | 7.71 | 7.74 | 7.66 | - | 324,686 |
| Mar 25, 2026 | 7.75 | 7.76 | 7.70 | 7.74 | 7.66 | - | 242,306 |
| Mar 24, 2026 | 7.75 | 7.75 | 7.69 | 7.74 | 7.66 | 0.26% | 278,019 |
| Mar 23, 2026 | 7.72 | 7.80 | 7.70 | 7.72 | 7.64 | 0.52% | 279,586 |
| Mar 20, 2026 | 7.71 | 7.87 | 7.68 | 7.68 | 7.60 | -0.65% | 458,245 |
| Mar 19, 2026 | 7.72 | 7.76 | 7.62 | 7.73 | 7.65 | -0.90% | 346,399 |
| Mar 18, 2026 | 7.80 | 7.81 | 7.71 | 7.80 | 7.72 | -0.13% | 241,223 |
| Mar 17, 2026 | 7.83 | 7.85 | 7.77 | 7.81 | 7.73 | -0.64% | 445,669 |
| Mar 16, 2026 | 7.85 | 7.88 | 7.82 | 7.86 | 7.78 | 0.26% | 105,456 |
| Mar 13, 2026 | 7.86 | 7.98 | 7.82 | 7.84 | 7.76 | -0.38% | 455,487 |
| Mar 12, 2026 | 7.89 | 7.89 | 7.82 | 7.87 | 7.79 | 0.13% | 231,572 |
| Mar 11, 2026 | 7.89 | 7.89 | 7.83 | 7.86 | 7.78 | -0.51% | 195,177 |
| Mar 10, 2026 | 7.91 | 7.94 | 7.84 | 7.90 | 7.82 | - | 208,943 |
| Mar 9, 2026 | 7.96 | 8.04 | 7.82 | 7.90 | 7.82 | -0.75% | 422,184 |
| Mar 6, 2026 | 8.00 | 8.02 | 7.96 | 7.96 | 7.88 | -0.75% | 147,550 |
| Mar 5, 2026 | 8.03 | 8.04 | 7.98 | 8.02 | 7.94 | 0.25% | 276,621 |
| Mar 4, 2026 | 8.03 | 8.03 | 7.99 | 8.00 | 7.92 | -0.50% | 143,545 |
| Mar 3, 2026 | 8.00 | 8.10 | 7.98 | 8.04 | 7.96 | 0.75% | 432,686 |
| Mar 2, 2026 | 8.02 | 8.04 | 7.96 | 7.98 | 7.90 | -1.60% | 138,038 |
| Feb 27, 2026 | 8.08 | 8.16 | 8.04 | 8.11 | 7.95 | 0.50% | 277,274 |
| Feb 26, 2026 | 8.02 | 8.07 | 8.02 | 8.07 | 7.91 | 0.25% | 174,972 |
| Feb 25, 2026 | 7.98 | 8.05 | 7.98 | 8.05 | 7.89 | 0.25% | 262,974 |
| Feb 24, 2026 | 8.00 | 8.03 | 7.97 | 8.03 | 7.87 | 0.63% | 252,624 |
| Feb 23, 2026 | 8.03 | 8.05 | 7.98 | 7.98 | 7.82 | -0.50% | 151,721 |
| Feb 20, 2026 | 8.01 | 8.10 | 7.97 | 8.02 | 7.86 | 0.12% | 491,109 |
| Feb 19, 2026 | 8.01 | 8.01 | 7.97 | 8.01 | 7.85 | -0.12% | 362,971 |
| Feb 18, 2026 | 8.02 | 8.02 | 7.96 | 8.02 | 7.86 | -0.12% | 90,339 |