Cotação atual, histórico e gráfico do papel: SJAU11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações SJAU11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/05/2025	-5,40%	-1,27	22,23	23,50	22,21	23,50	585	10
15/05/2025	-7,81%	-1,99	23,50	24,97	23,50	24,97	309	8
13/05/2025	0,00%	0,00	25,49	25,49	25,49	25,49	101	2
12/05/2025	0,04%	0,01	25,49	25,00	25,00	25,50	726	10
09/05/2025	-4,89%	-1,31	25,48	26,89	25,48	26,89	565	9
08/05/2025	0,00%	0,00	26,79	26,79	26,79	26,79	53	2
06/05/2025	-2,44%	-0,67	26,79	26,90	26,78	26,90	643	13

05/05/2025	9,84%	2,46	27,46	25,00	21,75	27,47	2K	17
02/05/2025	4,17%	1,00	25,00	24,30	24,30	26,69	2K	10
30/04/2025	-12,50%	-3,43	24,00	27,43	23,55	27,43	229K	20
29/04/2025	16,72%	3,93	27,43	23,19	22,95	27,43	2K	19
28/04/2025	-15,07%	-4,17	23,50	27,61	22,90	27,61	2K	21
25/04/2025	-2,23%	-0,63	27,67	28,48	27,67	28,48	1K	8
24/04/2025	-4,81%	-1,43	28,30	28,70	28,30	28,70	3K	15
23/04/2025	-0,13%	-0,04	29,73	29,78	28,50	29,78	3K	21
22/04/2025	2,73%	0,79	29,77	28,94	28,94	29,86	7K	23
17/04/2025	-44,33%	-23,08	28,98	18,21	18,21	29,99	4K	21
14/04/2025	-13,44%	-8,08	52,06	50,99	50,99	52,06	311	2
10/04/2025	14,99%	7,84	60,14	60,15	60,14	60,15	4K	8
09/04/2025	-1,47%	-0,78	52,30	52,81	52,00	55,90	213	4
08/04/2025	-11,52%	-6,91	53,08	56,98	52,81	56,98	1K	7
07/04/2025	0,02%	0,01	59,99	59,99	59,99	59,99	539	2
04/04/2025	-6,18%	-3,95	59,98	63,92	52,81	63,92	2K	6
03/04/2025	-0,06%	-0,04	63,93	63,93	63,93	63,93	639	2
02/04/2025	-0,05%	-0,03	63,97	63,98	63,97	63,98	447	3
01/04/2025	0,20%	0,13	64,00	63,99	63,99	64,00	255	2
31/03/2025	-0,11%	-0,07	63,87	64,00	54,76	64,00	3K	10
27/03/2025	-0,08%	-0,05	63,94	61,00	55,00	63,99	4K	12
26/03/2025	-0,67%	-0,43	63,99	64,43	62,98	64,43	1K	4
25/03/2025	15,55%	8,67	64,42	64,41	64,41	64,42	708	3
24/03/2025	-2,16%	-1,23	55,75	55,84	55,75	59,99	1K	10
21/03/2025	-0,02%	-0,01	56,98	56,98	56,98	56,98	56	1
20/03/2025	-0,02%	-0,01	56,99	56,99	56,99	56,99	1K	2
19/03/2025	3,66%	2,01	57,00	57,00	57,00	57,00	57	1
18/03/2025	0,00%	0,00	54,99	54,99	54,99	54,99	54	1
17/03/2025	10,00%	5,00	54,99	50,00	50,00	54,99	12K	22
14/03/2025	2,02%	0,99	49,99	49,00	49,00	49,99	441	3
13/03/2025	0,10%	0,05	49,00	40,42	40,42	49,00	453	5
11/03/2025	-0,51%	-0,25	48,95	49,20	48,95	49,20	832	4
10/03/2025	-0,93%	-0,46	49,20	51,00	49,20	51,00	400	5
06/03/2025	10,60%	4,76	49,66	48,00	44,90	49,66	336	5
28/02/2025	-0,22%	-0,10	44,90	44,90	44,90	44,90	359	4
27/02/2025	12,50%	5,00	45,00	44,99	44,99	45,00	314	4
17/02/2025	0,00%	0,00	40,00	40,00	40,00	40,00	40	1
14/02/2025	0,00%	0,00	40,00	40,00	40,00	40,00	160	1
12/02/2025	0,00%	0,00	40,00	40,00	40,00	40,00	680	1
10/02/2025	0,00%	0,00	40,00	40,01	40,00	40,01	200	2
07/02/2025	-11,09%	-4,99	40,00	44,99	40,00	44,99	669	4
05/02/2025	0,00%	0,00	44,99	44,99	44,99	44,99	134	2
04/02/2025	0,00%	0,00	44,99	44,99	44,99	44,99	719	3
03/02/2025	-3,21%	-1,49	44,99	46,48	44,99	46,48	2K	3
31/01/2025	0,00%	0,00	46,48	46,48	46,48	46,48	11M	1
30/01/2025	1,04%	0,48	46,48	46,00	46,00	46,48	230	2
29/01/2025	2,24%	1,01	46,00	46,00	46,00	46,00	92	1
28/01/2025	16,83%	6,48	44,99	38,46	38,26	44,99	5K	6
27/01/2025	-14,40%	-6,48	38,51	44,98	38,51	44,99	10M	9
24/01/2025	2,27%	1,00	44,99	39,50	39,02	44,99	3K	7
20/01/2025	-1,19%	-0,53	43,99	43,99	43,99	43,99	43	1
17/01/2025	-1,22%	-0,55	44,52	40,99	39,59	44,52	2K	9
16/01/2025	-2,02%	-0,93	45,07	45,07	45,07	45,07	45	1
15/01/2025	0,00%	0,00	46,00	46,00	46,00	46,00	966	2
14/01/2025	11,00%	4,56	46,00	40,29	40,29	46,00	732	4
13/01/2025	-7,71%	-3,46	41,44	41,02	41,02	41,44	246	5
10/01/2025	-15,71%	-8,37	44,90	45,54	44,90	45,54	113K	15
09/01/2025	-2,01%	-1,09	53,27	53,27	53,27	53,27	319	2
30/12/2024	0,00%	0,00	54,36	54,36	54,36	54,36	54	1
26/12/2024	2,26%	1,20	54,36	54,36	54,36	54,36	54	1
13/12/2024	-8,34%	-4,84	53,16	52,53	52,53	53,16	3K	4
10/12/2024	0,00%	0,00	58,00	58,00	58,00	58,00	232	1
09/12/2024	20,83%	10,00	58,00	48,00	48,00	58,00	1K	4
06/12/2024	0,00%	0,00	48,00	48,00	48,00	48,00	720	1
04/12/2024	-2,16%	-1,06	48,00	49,57	48,00	49,57	2K	6
29/11/2024	-17,07%	-10,10	49,06	52,93	49,00	52,93	2K	6
28/11/2024	0,00%	0,00	59,16	59,16	59,16	59,16	177	2
25/11/2024	-1,38%	-0,83	59,16	60,59	59,16	60,59	894	4
22/11/2024	-7,08%	-4,57	59,99	64,57	59,99	64,57	562	3
21/11/2024	27,66%	13,99	64,56	50,57	50,57	64,56	2K	3
19/11/2024	0,00%	0,00	50,57	50,57	50,57	50,57	50	1
18/11/2024	-1,02%	-0,52	50,57	50,57	50,57	50,57	50	1
13/11/2024	0,00%	0,00	51,09	51,09	51,09	51,09	408	2
11/11/2024	-0,02%	-0,01	51,09	51,09	51,09	51,09	51	1
04/11/2024	0,00%	0,00	51,10	51,10	51,10	51,10	51	1
01/11/2024	-0,80%	-0,41	51,10	51,10	51,10	51,10	204	4
31/10/2024	-12,67%	-7,47	51,51	59,57	51,51	59,57	170	2
30/10/2024	16,65%	8,42	58,98	58,96	58,96	58,98	235	4
25/10/2024	0,06%	0,03	50,56	50,56	50,56	50,56	50	1
24/10/2024	-1,88%	-0,97	50,53	50,47	50,47	58,78	6K	7
23/10/2024	-9,19%	-5,21	51,50	51,50	51,50	51,50	360	5
22/10/2024	-2,22%	-1,29	56,71	56,71	56,71	56,71	1K	4
21/10/2024	14,42%	7,31	58,00	57,99	57,99	58,00	115	2
15/10/2024	-0,39%	-0,20	50,69	50,89	50,54	50,89	1K	4
14/10/2024	1,76%	0,88	50,89	50,01	50,01	51,00	606	5
09/10/2024	0,02%	0,01	50,01	50,00	50,00	50,01	600	3
08/10/2024	-1,21%	-0,61	50,00	50,00	50,00	50,00	50	1
04/10/2024	-1,04%	-0,53	50,61	50,61	50,61	50,61	101	1
03/10/2024	-3,51%	-1,86	51,14	51,94	51,14	51,94	206	2
02/10/2024	-10,92%	-6,50	53,00	59,50	53,00	59,50	688	4
01/10/2024	0,00%	0,00	59,50	59,50	59,50	59,50	178	1
30/09/2024	0,00%	0,00	59,50	59,50	59,50	59,50	416	1
27/09/2024	0,00%	0,00	59,50	59,50	59,50	59,50	238	1
26/09/2024	0,00%	0,00	59,50	59,50	59,50	59,50	178	1
25/09/2024	0,00%	0,00	59,50	59,50	59,50	59,50	178	1
24/09/2024	0,00%	0,00	59,50	59,50	59,50	59,50	476	2
20/09/2024	0,02%	0,01	59,50	56,47	56,47	59,50	591	3
19/09/2024	-0,02%	-0,01	59,49	58,79	58,79	59,49	593	2
18/09/2024	1,36%	0,80	59,50	58,88	58,88	59,50	772	4
17/09/2024	-0,10%	-0,06	58,70	58,70	58,70	58,70	58	1
16/09/2024	-0,03%	-0,02	58,76	58,76	58,76	58,76	58	1
13/09/2024	-0,03%	-0,02	58,78	58,78	58,78	58,78	235	1
12/09/2024	4,16%	2,35	58,80	56,46	56,45	58,84	1K	4
11/09/2024	-5,11%	-3,04	56,45	56,45	56,45	56,45	112	1
10/09/2024	0,00%	0,00	59,49	59,50	59,49	59,50	6K	6
09/09/2024	-0,02%	-0,01	59,49	59,49	59,49	59,49	30K	6
06/09/2024	0,34%	0,20	59,50	59,30	59,30	59,50	1K	2
05/09/2024	3,09%	1,78	59,30	59,30	59,30	59,30	6K	1
04/09/2024	-3,33%	-1,98	57,52	57,52	57,52	57,52	57	1
28/08/2024	0,00%	0,00	59,50	59,50	59,50	59,50	178	1
26/08/2024	0,00%	0,00	59,50	59,50	55,05	59,50	7K	8
23/08/2024	0,00%	0,00	59,50	59,50	59,50	59,50	178	1
21/08/2024	0,00%	0,00	59,50	59,50	59,50	59,50	476	3
20/08/2024	0,00%	0,00	59,50	59,50	59,50	59,50	238	3
19/08/2024	0,00%	0,00	59,50	59,50	59,50	59,50	357	3
16/08/2024	0,00%	0,00	59,50	59,50	59,50	59,50	297	2
15/08/2024	0,71%	0,42	59,50	59,49	59,49	59,50	535	2
14/08/2024	1,86%	1,08	59,08	57,78	57,78	59,08	116	2
13/08/2024	-2,01%	-1,19	58,00	59,29	58,00	59,29	117	2
12/08/2024	4,63%	2,62	59,19	56,58	56,58	59,19	6K	4
09/08/2024	-2,88%	-1,68	56,57	57,08	56,57	57,08	2K	4
08/08/2024	-2,10%	-1,25	58,25	58,25	58,25	58,25	1K	1
07/08/2024	0,00%	0,00	59,50	59,50	59,50	59,50	297	1
06/08/2024	0,02%	0,01	59,50	58,30	58,30	59,50	711	2
05/08/2024	-0,60%	-0,36	59,49	59,89	59,49	59,90	25K	8
02/08/2024	0,00%	0,00	59,85	59,00	59,00	59,85	42K	9
01/08/2024	-	-	59,85	59,97	59,25	59,97	182K	33

Date,Open,High,Low,Close,Volume
16-May-25,23.50,23.50,22.21,22.23,585
15-May-25,24.97,24.97,23.50,23.50,309
13-May-25,25.49,25.49,25.49,25.49,101
12-May-25,25.00,25.50,25.00,25.49,726
09-May-25,26.89,26.89,25.48,25.48,565
08-May-25,26.79,26.79,26.79,26.79,53
06-May-25,26.90,26.90,26.78,26.79,643
05-May-25,25.00,27.47,21.75,27.46,2030
02-May-25,24.30,26.69,24.30,25.00,1880
30-Apr-25,27.43,27.43,23.55,24.00,228675
29-Apr-25,23.19,27.43,22.95,27.43,2187
28-Apr-25,27.61,27.61,22.90,23.50,1990
25-Apr-25,28.48,28.48,27.67,27.67,1005
24-Apr-25,28.70,28.70,28.30,28.30,3209
23-Apr-25,29.78,29.78,28.50,29.73,2693
22-Apr-25,28.94,29.86,28.94,29.77,7320
17-Apr-25,18.21,29.99,18.21,28.98,4310
14-Apr-25,50.99,52.06,50.99,52.06,311
10-Apr-25,60.15,60.15,60.14,60.14,3969
09-Apr-25,52.81,55.90,52.00,52.30,213
08-Apr-25,56.98,56.98,52.81,53.08,1359
07-Apr-25,59.99,59.99,59.99,59.99,539
04-Apr-25,63.92,63.92,52.81,59.98,2264
03-Apr-25,63.93,63.93,63.93,63.93,639
02-Apr-25,63.98,63.98,63.97,63.97,447
01-Apr-25,63.99,64.00,63.99,64.00,255
31-Mar-25,64.00,64.00,54.76,63.87,3176
27-Mar-25,61.00,63.99,55.00,63.94,4268
26-Mar-25,64.43,64.43,62.98,63.99,1347
25-Mar-25,64.41,64.42,64.41,64.42,708
24-Mar-25,55.84,59.99,55.75,55.75,1183
21-Mar-25,56.98,56.98,56.98,56.98,56
20-Mar-25,56.99,56.99,56.99,56.99,1139
19-Mar-25,57.00,57.00,57.00,57.00,57
18-Mar-25,54.99,54.99,54.99,54.99,54
17-Mar-25,50.00,54.99,50.00,54.99,12021
14-Mar-25,49.00,49.99,49.00,49.99,441
13-Mar-25,40.42,49.00,40.42,49.00,453
11-Mar-25,49.20,49.20,48.95,48.95,832
10-Mar-25,51.00,51.00,49.20,49.20,400
06-Mar-25,48.00,49.66,44.90,49.66,336
28-Feb-25,44.90,44.90,44.90,44.90,359
27-Feb-25,44.99,45.00,44.99,45.00,314
17-Feb-25,40.00,40.00,40.00,40.00,40
14-Feb-25,40.00,40.00,40.00,40.00,160
12-Feb-25,40.00,40.00,40.00,40.00,680
10-Feb-25,40.01,40.01,40.00,40.00,200
07-Feb-25,44.99,44.99,40.00,40.00,669
05-Feb-25,44.99,44.99,44.99,44.99,134
04-Feb-25,44.99,44.99,44.99,44.99,719
03-Feb-25,46.48,46.48,44.99,44.99,1624
31-Jan-25,46.48,46.48,46.48,46.48,11150505
30-Jan-25,46.00,46.48,46.00,46.48,230
29-Jan-25,46.00,46.00,46.00,46.00,92
28-Jan-25,38.46,44.99,38.26,44.99,5348
27-Jan-25,44.98,44.99,38.51,38.51,10294943
24-Jan-25,39.50,44.99,39.02,44.99,3324
20-Jan-25,43.99,43.99,43.99,43.99,43
17-Jan-25,40.99,44.52,39.59,44.52,2446
16-Jan-25,45.07,45.07,45.07,45.07,45
15-Jan-25,46.00,46.00,46.00,46.00,966
14-Jan-25,40.29,46.00,40.29,46.00,732
13-Jan-25,41.02,41.44,41.02,41.44,246
10-Jan-25,45.54,45.54,44.90,44.90,113142
09-Jan-25,53.27,53.27,53.27,53.27,319
30-Dec-24,54.36,54.36,54.36,54.36,54
26-Dec-24,54.36,54.36,54.36,54.36,54
13-Dec-24,52.53,53.16,52.53,53.16,2970
10-Dec-24,58.00,58.00,58.00,58.00,232
09-Dec-24,48.00,58.00,48.00,58.00,1209
06-Dec-24,48.00,48.00,48.00,48.00,720
04-Dec-24,49.57,49.57,48.00,48.00,2026
29-Nov-24,52.93,52.93,49.00,49.06,1910
28-Nov-24,59.16,59.16,59.16,59.16,177
25-Nov-24,60.59,60.59,59.16,59.16,894
22-Nov-24,64.57,64.57,59.99,59.99,562
21-Nov-24,50.57,64.56,50.57,64.56,2096
19-Nov-24,50.57,50.57,50.57,50.57,50
18-Nov-24,50.57,50.57,50.57,50.57,50
13-Nov-24,51.09,51.09,51.09,51.09,408
11-Nov-24,51.09,51.09,51.09,51.09,51
04-Nov-24,51.10,51.10,51.10,51.10,51
01-Nov-24,51.10,51.10,51.10,51.10,204
31-Oct-24,59.57,59.57,51.51,51.51,170
30-Oct-24,58.96,58.98,58.96,58.98,235
25-Oct-24,50.56,50.56,50.56,50.56,50
24-Oct-24,50.47,58.78,50.47,50.53,6037
23-Oct-24,51.50,51.50,51.50,51.50,360
22-Oct-24,56.71,56.71,56.71,56.71,1020
21-Oct-24,57.99,58.00,57.99,58.00,115
15-Oct-24,50.89,50.89,50.54,50.69,1215
14-Oct-24,50.01,51.00,50.01,50.89,606
09-Oct-24,50.00,50.01,50.00,50.01,600
08-Oct-24,50.00,50.00,50.00,50.00,50
04-Oct-24,50.61,50.61,50.61,50.61,101
03-Oct-24,51.94,51.94,51.14,51.14,206
02-Oct-24,59.50,59.50,53.00,53.00,688
01-Oct-24,59.50,59.50,59.50,59.50,178
30-Sep-24,59.50,59.50,59.50,59.50,416
27-Sep-24,59.50,59.50,59.50,59.50,238
26-Sep-24,59.50,59.50,59.50,59.50,178
25-Sep-24,59.50,59.50,59.50,59.50,178
24-Sep-24,59.50,59.50,59.50,59.50,476
20-Sep-24,56.47,59.50,56.47,59.50,591
19-Sep-24,58.79,59.49,58.79,59.49,593
18-Sep-24,58.88,59.50,58.88,59.50,772
17-Sep-24,58.70,58.70,58.70,58.70,58
16-Sep-24,58.76,58.76,58.76,58.76,58
13-Sep-24,58.78,58.78,58.78,58.78,235
12-Sep-24,56.46,58.84,56.45,58.80,1195
11-Sep-24,56.45,56.45,56.45,56.45,112
10-Sep-24,59.50,59.50,59.49,59.49,6484
09-Sep-24,59.49,59.49,59.49,59.49,29745
06-Sep-24,59.30,59.50,59.30,59.50,1009
05-Sep-24,59.30,59.30,59.30,59.30,5930
04-Sep-24,57.52,57.52,57.52,57.52,57
28-Aug-24,59.50,59.50,59.50,59.50,178
26-Aug-24,59.50,59.50,55.05,59.50,6533
23-Aug-24,59.50,59.50,59.50,59.50,178
21-Aug-24,59.50,59.50,59.50,59.50,476
20-Aug-24,59.50,59.50,59.50,59.50,238
19-Aug-24,59.50,59.50,59.50,59.50,357
16-Aug-24,59.50,59.50,59.50,59.50,297
15-Aug-24,59.49,59.50,59.49,59.50,535
14-Aug-24,57.78,59.08,57.78,59.08,116
13-Aug-24,59.29,59.29,58.00,58.00,117
12-Aug-24,56.58,59.19,56.58,59.19,6201
09-Aug-24,57.08,57.08,56.57,56.57,2338
08-Aug-24,58.25,58.25,58.25,58.25,1165
07-Aug-24,59.50,59.50,59.50,59.50,297
06-Aug-24,58.30,59.50,58.30,59.50,711
05-Aug-24,59.89,59.90,59.49,59.49,24692
02-Aug-24,59.00,59.85,59.00,59.85,41954
01-Aug-24,59.97,59.97,59.25,59.85,182127

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SJAU11