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
11/05/2026	-0,20%	-0,01	5,01	4,91	4,52	5,02	337	10
08/05/2026	0,20%	0,01	5,02	5,01	4,45	5,02	694	29
07/05/2026	0,40%	0,02	5,01	5,02	5,01	5,02	105	5
06/05/2026	-0,40%	-0,02	4,99	4,90	4,90	5,01	251	9
05/05/2026	-0,40%	-0,02	5,01	4,92	4,92	5,02	109	6
04/05/2026	0,60%	0,03	5,03	5,05	5,03	5,05	196	17
30/04/2026	-0,20%	-0,01	5,00	4,90	4,90	5,01	49	5

29/04/2026	1,62%	0,08	5,01	4,98	4,98	5,05	330	12
28/04/2026	-0,40%	-0,02	4,93	4,93	4,91	4,94	1K	18
27/04/2026	10,49%	0,47	4,95	4,38	4,35	4,99	3K	61
24/04/2026	12,00%	0,48	4,48	4,00	4,00	4,99	4K	83
23/04/2026	-19,84%	-0,99	4,00	4,99	4,00	5,00	32K	46
22/04/2026	-2,16%	-0,11	4,99	5,15	4,85	5,19	7K	49
20/04/2026	0,99%	0,05	5,10	4,95	4,95	5,31	2K	44
17/04/2026	-1,17%	-0,06	5,05	5,11	5,00	5,54	4K	63
16/04/2026	3,44%	0,17	5,11	4,99	4,95	5,58	3K	42
15/04/2026	-10,02%	-0,55	4,94	5,54	4,94	5,54	8K	183
14/04/2026	0,00%	0,00	5,49	5,38	5,35	5,60	3K	28
13/04/2026	-3,68%	-0,21	5,49	5,70	4,90	5,70	5K	38
10/04/2026	-1,55%	-0,09	5,70	5,66	4,74	5,75	9K	87
09/04/2026	-0,69%	-0,04	5,79	5,71	5,71	5,79	2K	25
08/04/2026	-0,17%	-0,01	5,83	5,84	4,90	5,84	3K	32
07/04/2026	-0,17%	-0,01	5,84	5,84	5,83	5,84	251	6
06/04/2026	-0,68%	-0,04	5,85	5,77	5,40	5,86	2K	33
02/04/2026	-1,01%	-0,06	5,89	5,89	5,85	5,89	646	11
01/04/2026	-0,50%	-0,03	5,95	5,97	5,51	5,97	373	13
31/03/2026	6,79%	0,38	5,98	5,40	5,20	5,98	5K	39
30/03/2026	0,00%	0,00	5,60	5,48	5,15	5,61	1K	24
27/03/2026	0,18%	0,01	5,60	5,50	5,40	5,62	1K	23
26/03/2026	-1,93%	-0,11	5,59	5,76	5,30	6,00	2K	36
25/03/2026	5,56%	0,30	5,70	5,40	5,40	6,00	3K	46
24/03/2026	831,03%	4,82	5,40	6,40	5,20	6,40	2K	56
23/03/2026	1,75%	0,01	0,58	0,58	0,53	0,61	2K	124
20/03/2026	-5,00%	-0,03	0,57	0,61	0,53	0,65	32K	138
19/03/2026	3,45%	0,02	0,60	0,57	0,55	0,63	17K	169
18/03/2026	-3,33%	-0,02	0,58	0,60	0,52	0,60	5K	118
17/03/2026	11,11%	0,06	0,60	0,55	0,47	0,61	10K	143
16/03/2026	-8,47%	-0,05	0,54	0,60	0,47	0,60	8K	284
13/03/2026	18,00%	0,09	0,59	0,51	0,45	0,60	11K	132
12/03/2026	13,64%	0,06	0,50	0,47	0,41	0,62	18K	230
11/03/2026	-36,23%	-0,25	0,44	0,68	0,41	0,69	33K	347
10/03/2026	0,00%	0,00	0,69	0,69	0,67	0,69	994	59
09/03/2026	4,55%	0,03	0,69	0,67	0,67	0,70	681	63
06/03/2026	-10,81%	-0,08	0,66	0,72	0,66	0,75	10K	105
05/03/2026	0,00%	0,00	0,74	0,73	0,70	0,75	16K	86
04/03/2026	4,23%	0,03	0,74	0,70	0,70	0,75	920	51
03/03/2026	1,43%	0,01	0,71	0,71	0,71	0,75	665	36
02/03/2026	0,00%	0,00	0,70	0,71	0,70	0,75	27K	103
27/02/2026	-2,78%	-0,02	0,70	0,73	0,70	0,75	11K	75
26/02/2026	0,00%	0,00	0,72	0,72	0,72	0,73	2K	46
25/02/2026	0,00%	0,00	0,72	0,72	0,72	0,75	1K	47
24/02/2026	1,41%	0,01	0,72	0,72	0,72	0,75	1K	68
23/02/2026	-5,33%	-0,04	0,71	0,75	0,71	0,75	2K	104
20/02/2026	-5,06%	-0,04	0,75	0,77	0,71	0,79	1K	49
19/02/2026	2,60%	0,02	0,79	0,78	0,72	0,80	2K	81
18/02/2026	8,45%	0,06	0,77	0,72	0,71	0,80	7K	81
13/02/2026	-10,13%	-0,08	0,71	0,75	0,67	0,79	6K	121
12/02/2026	0,00%	0,00	0,79	0,77	0,74	0,80	2K	71
11/02/2026	0,00%	0,00	0,79	0,80	0,71	0,80	2K	74
10/02/2026	11,27%	0,08	0,79	0,72	0,72	0,84	7K	112
09/02/2026	-10,13%	-0,08	0,71	0,79	0,69	0,85	10K	121
06/02/2026	5,33%	0,04	0,79	0,76	0,74	0,80	1K	40
05/02/2026	0,00%	0,00	0,75	0,73	0,73	0,80	21K	69
04/02/2026	2,74%	0,02	0,75	0,74	0,70	0,82	11K	68
03/02/2026	5,80%	0,04	0,73	0,70	0,63	0,79	565	94
02/02/2026	-5,48%	-0,04	0,69	0,74	0,65	0,81	7K	131
30/01/2026	1,39%	0,01	0,73	0,73	0,72	0,80	1K	74
29/01/2026	-11,11%	-0,09	0,72	0,82	0,70	0,88	19K	150
28/01/2026	-8,99%	-0,08	0,81	0,90	0,81	0,96	10K	144
27/01/2026	-1,11%	-0,01	0,89	0,89	0,89	0,95	734	29
26/01/2026	-5,26%	-0,05	0,90	0,94	0,89	1,00	2K	415
23/01/2026	1,06%	0,01	0,95	0,89	0,89	0,96	4K	87
22/01/2026	6,82%	0,06	0,94	0,90	0,86	0,95	7K	82
21/01/2026	-8,33%	-0,08	0,88	0,94	0,80	0,96	11K	160
20/01/2026	4,35%	0,04	0,96	0,90	0,73	0,96	18K	251
19/01/2026	-4,17%	-0,04	0,92	0,98	0,91	0,98	4K	60
16/01/2026	2,13%	0,02	0,96	0,94	0,85	0,97	15K	114
15/01/2026	17,50%	0,14	0,94	0,79	0,77	0,99	19K	234
14/01/2026	-5,88%	-0,05	0,80	0,86	0,80	0,89	12K	150
13/01/2026	30,77%	0,20	0,85	0,74	0,69	0,89	15K	196
12/01/2026	6,56%	0,04	0,65	0,62	0,61	0,69	5K	100
09/01/2026	1,67%	0,01	0,61	0,61	0,59	0,70	11K	2.274
08/01/2026	-14,29%	-0,10	0,60	0,71	0,60	0,82	42K	1.695
07/01/2026	-4,11%	-0,03	0,70	0,75	0,63	0,75	17K	932
06/01/2026	-8,75%	-0,07	0,73	0,80	0,66	0,85	12K	683
05/01/2026	-8,05%	-0,07	0,80	0,88	0,79	0,88	13K	1.183
02/01/2026	1,16%	0,01	0,87	0,87	0,78	0,96	14K	750
30/12/2025	2,38%	0,02	0,86	0,89	0,80	0,90	12K	885
29/12/2025	2,44%	0,02	0,84	0,82	0,82	0,94	12K	528
26/12/2025	-12,77%	-0,12	0,82	0,95	0,76	1,29	61K	2.407
23/12/2025	0,00%	0,00	0,94	1,00	0,72	1,01	33K	2.848
22/12/2025	88,00%	0,44	0,94	0,51	0,50	0,98	69K	2.059
19/12/2025	31,58%	0,12	0,50	0,38	0,38	0,50	7K	942
18/12/2025	0,00%	0,00	0,38	0,36	0,35	0,43	2K	227
17/12/2025	18,75%	0,06	0,38	0,36	0,32	0,59	14K	1.899
16/12/2025	-5,88%	-0,02	0,32	0,35	0,29	0,40	8K	320
15/12/2025	3,03%	0,01	0,34	0,34	0,32	0,37	7K	1.439
12/12/2025	-5,71%	-0,02	0,33	0,35	0,30	0,37	9K	2.906
11/12/2025	-5,41%	-0,02	0,35	0,37	0,35	0,40	7K	2.710
10/12/2025	-2,63%	-0,01	0,37	0,37	0,34	0,38	6K	2.849
09/12/2025	0,00%	0,00	0,38	0,38	0,36	0,39	2K	83
08/12/2025	-7,32%	-0,03	0,38	0,38	0,37	0,41	4K	805
05/12/2025	2,50%	0,01	0,41	0,41	0,37	0,41	4K	611
04/12/2025	-4,76%	-0,02	0,40	0,43	0,37	0,43	2K	81
03/12/2025	-4,55%	-0,02	0,42	0,45	0,34	0,45	5K	76
02/12/2025	2,33%	0,01	0,44	0,44	0,42	0,49	4K	101
01/12/2025	-14,00%	-0,07	0,43	0,60	0,41	0,60	3K	374
28/11/2025	6,38%	0,03	0,50	0,43	0,42	0,50	5K	2.676
27/11/2025	-2,08%	-0,01	0,47	0,51	0,44	0,65	6K	290
26/11/2025	-4,00%	-0,02	0,48	0,50	0,40	0,68	7K	339
25/11/2025	-34,21%	-0,26	0,50	0,78	0,50	0,78	20K	2.615
24/11/2025	-10,59%	-0,09	0,76	0,87	0,76	1,00	8K	384
21/11/2025	21,43%	0,15	0,85	0,89	0,76	1,05	9K	215
19/11/2025	-44,44%	-0,56	0,70	1,26	0,70	1,49	25K	901
18/11/2025	-35,38%	-0,69	1,26	1,91	1,01	1,91	15K	1.399
17/11/2025	0,00%	0,00	1,95	1,95	1,92	1,95	3K	56
14/11/2025	-2,01%	-0,04	1,95	1,98	1,71	2,00	3K	51
13/11/2025	0,00%	0,00	1,99	1,97	1,66	2,00	10K	131
12/11/2025	-32,31%	-0,95	1,99	2,95	1,88	2,95	13K	112
11/11/2025	16,21%	0,41	2,94	2,56	2,41	2,94	3K	62
10/11/2025	-4,17%	-0,11	2,53	2,64	2,46	2,65	2K	68
07/11/2025	-12,00%	-0,36	2,64	2,96	2,64	3,00	82K	34
06/11/2025	4,17%	0,12	3,00	2,95	2,95	3,30	3K	46
05/11/2025	4,35%	0,12	2,88	2,76	2,76	3,00	969	20
04/11/2025	1,47%	0,04	2,76	2,95	2,72	3,00	795	21
03/11/2025	-9,33%	-0,28	2,72	2,97	2,72	2,97	1K	42
31/10/2025	0,00%	0,00	3,00	2,95	2,95	3,14	242	8
30/10/2025	4,90%	0,14	3,00	2,95	2,95	3,00	332	9
29/10/2025	-6,84%	-0,21	2,86	3,04	2,86	3,04	3K	39
28/10/2025	-7,81%	-0,26	3,07	3,33	3,03	3,37	5K	64
27/10/2025	-11,90%	-0,45	3,33	3,80	3,19	3,80	4K	43
24/10/2025	-5,26%	-0,21	3,78	3,87	3,78	3,87	777	10
23/10/2025	0,00%	0,00	3,99	3,99	3,87	3,99	43	5
22/10/2025	-	-	3,99	3,87	3,75	4,00	577	15

Date,Open,High,Low,Close,Volume
11-May-26,4.91,5.02,4.52,5.01,337
08-May-26,5.01,5.02,4.45,5.02,694
07-May-26,5.02,5.02,5.01,5.01,105
06-May-26,4.90,5.01,4.90,4.99,251
05-May-26,4.92,5.02,4.92,5.01,109
04-May-26,5.05,5.05,5.03,5.03,196
30-Apr-26,4.90,5.01,4.90,5.00,49
29-Apr-26,4.98,5.05,4.98,5.01,330
28-Apr-26,4.93,4.94,4.91,4.93,1198
27-Apr-26,4.38,4.99,4.35,4.95,2789
24-Apr-26,4.00,4.99,4.00,4.48,3860
23-Apr-26,4.99,5.00,4.00,4.00,31790
22-Apr-26,5.15,5.19,4.85,4.99,6604
20-Apr-26,4.95,5.31,4.95,5.10,2270
17-Apr-26,5.11,5.54,5.00,5.05,3656
16-Apr-26,4.99,5.58,4.95,5.11,2890
15-Apr-26,5.54,5.54,4.94,4.94,7737
14-Apr-26,5.38,5.60,5.35,5.49,2817
13-Apr-26,5.70,5.70,4.90,5.49,4902
10-Apr-26,5.66,5.75,4.74,5.70,8733
09-Apr-26,5.71,5.79,5.71,5.79,2118
08-Apr-26,5.84,5.84,4.90,5.83,3353
07-Apr-26,5.84,5.84,5.83,5.84,251
06-Apr-26,5.77,5.86,5.40,5.85,1791
02-Apr-26,5.89,5.89,5.85,5.89,646
01-Apr-26,5.97,5.97,5.51,5.95,373
31-Mar-26,5.40,5.98,5.20,5.98,4780
30-Mar-26,5.48,5.61,5.15,5.60,1187
27-Mar-26,5.50,5.62,5.40,5.60,1158
26-Mar-26,5.76,6.00,5.30,5.59,2404
25-Mar-26,5.40,6.00,5.40,5.70,3367
24-Mar-26,6.40,6.40,5.20,5.40,2414
23-Mar-26,0.58,0.61,0.53,0.58,2215
20-Mar-26,0.61,0.65,0.53,0.57,31777
19-Mar-26,0.57,0.63,0.55,0.60,16889
18-Mar-26,0.60,0.60,0.52,0.58,4938
17-Mar-26,0.55,0.61,0.47,0.60,10148
16-Mar-26,0.60,0.60,0.47,0.54,7803
13-Mar-26,0.51,0.60,0.45,0.59,11283
12-Mar-26,0.47,0.62,0.41,0.50,17547
11-Mar-26,0.68,0.69,0.41,0.44,32697
10-Mar-26,0.69,0.69,0.67,0.69,994
09-Mar-26,0.67,0.70,0.67,0.69,681
06-Mar-26,0.72,0.75,0.66,0.66,10473
05-Mar-26,0.73,0.75,0.70,0.74,15796
04-Mar-26,0.70,0.75,0.70,0.74,920
03-Mar-26,0.71,0.75,0.71,0.71,665
02-Mar-26,0.71,0.75,0.70,0.70,26553
27-Feb-26,0.73,0.75,0.70,0.70,11157
26-Feb-26,0.72,0.73,0.72,0.72,1912
25-Feb-26,0.72,0.75,0.72,0.72,1180
24-Feb-26,0.72,0.75,0.72,0.72,1111
23-Feb-26,0.75,0.75,0.71,0.71,1699
20-Feb-26,0.77,0.79,0.71,0.75,1383
19-Feb-26,0.78,0.80,0.72,0.79,2039
18-Feb-26,0.72,0.80,0.71,0.77,6606
13-Feb-26,0.75,0.79,0.67,0.71,6406
12-Feb-26,0.77,0.80,0.74,0.79,1832
11-Feb-26,0.80,0.80,0.71,0.79,1940
10-Feb-26,0.72,0.84,0.72,0.79,6663
09-Feb-26,0.79,0.85,0.69,0.71,10195
06-Feb-26,0.76,0.80,0.74,0.79,1370
05-Feb-26,0.73,0.80,0.73,0.75,21378
04-Feb-26,0.74,0.82,0.70,0.75,11052
03-Feb-26,0.70,0.79,0.63,0.73,565
02-Feb-26,0.74,0.81,0.65,0.69,6806
30-Jan-26,0.73,0.80,0.72,0.73,1423
29-Jan-26,0.82,0.88,0.70,0.72,19437
28-Jan-26,0.90,0.96,0.81,0.81,9693
27-Jan-26,0.89,0.95,0.89,0.89,734
26-Jan-26,0.94,1.00,0.89,0.90,1814
23-Jan-26,0.89,0.96,0.89,0.95,3809
22-Jan-26,0.90,0.95,0.86,0.94,6945
21-Jan-26,0.94,0.96,0.80,0.88,11022
20-Jan-26,0.90,0.96,0.73,0.96,18244
19-Jan-26,0.98,0.98,0.91,0.92,4394
16-Jan-26,0.94,0.97,0.85,0.96,15493
15-Jan-26,0.79,0.99,0.77,0.94,18703
14-Jan-26,0.86,0.89,0.80,0.80,11680
13-Jan-26,0.74,0.89,0.69,0.85,14781
12-Jan-26,0.62,0.69,0.61,0.65,4884
09-Jan-26,0.61,0.70,0.59,0.61,11492
08-Jan-26,0.71,0.82,0.60,0.60,41664
07-Jan-26,0.75,0.75,0.63,0.70,16514
06-Jan-26,0.80,0.85,0.66,0.73,12388
05-Jan-26,0.88,0.88,0.79,0.80,12781
02-Jan-26,0.87,0.96,0.78,0.87,14049
30-Dec-25,0.89,0.90,0.80,0.86,12053
29-Dec-25,0.82,0.94,0.82,0.84,11753
26-Dec-25,0.95,1.29,0.76,0.82,60967
23-Dec-25,1.00,1.01,0.72,0.94,32623
22-Dec-25,0.51,0.98,0.50,0.94,69141
19-Dec-25,0.38,0.50,0.38,0.50,6707
18-Dec-25,0.36,0.43,0.35,0.38,1690
17-Dec-25,0.36,0.59,0.32,0.38,13922
16-Dec-25,0.35,0.40,0.29,0.32,7853
15-Dec-25,0.34,0.37,0.32,0.34,7237
12-Dec-25,0.35,0.37,0.30,0.33,8622
11-Dec-25,0.37,0.40,0.35,0.35,6609
10-Dec-25,0.37,0.38,0.34,0.37,5944
09-Dec-25,0.38,0.39,0.36,0.38,1546
08-Dec-25,0.38,0.41,0.37,0.38,4367
05-Dec-25,0.41,0.41,0.37,0.41,4229
04-Dec-25,0.43,0.43,0.37,0.40,1608
03-Dec-25,0.45,0.45,0.34,0.42,5355
02-Dec-25,0.44,0.49,0.42,0.44,4176
01-Dec-25,0.60,0.60,0.41,0.43,3471
28-Nov-25,0.43,0.50,0.42,0.50,5304
27-Nov-25,0.51,0.65,0.44,0.47,5617
26-Nov-25,0.50,0.68,0.40,0.48,7183
25-Nov-25,0.78,0.78,0.50,0.50,19604
24-Nov-25,0.87,1.00,0.76,0.76,7786
21-Nov-25,0.89,1.05,0.76,0.85,8719
19-Nov-25,1.26,1.49,0.70,0.70,25300
18-Nov-25,1.91,1.91,1.01,1.26,15247
17-Nov-25,1.95,1.95,1.92,1.95,2551
14-Nov-25,1.98,2.00,1.71,1.95,3353
13-Nov-25,1.97,2.00,1.66,1.99,10184
12-Nov-25,2.95,2.95,1.88,1.99,12797
11-Nov-25,2.56,2.94,2.41,2.94,2584
10-Nov-25,2.64,2.65,2.46,2.53,2275
07-Nov-25,2.96,3.00,2.64,2.64,82143
06-Nov-25,2.95,3.30,2.95,3.00,2689
05-Nov-25,2.76,3.00,2.76,2.88,969
04-Nov-25,2.95,3.00,2.72,2.76,795
03-Nov-25,2.97,2.97,2.72,2.72,1105
31-Oct-25,2.95,3.14,2.95,3.00,242
30-Oct-25,2.95,3.00,2.95,3.00,332
29-Oct-25,3.04,3.04,2.86,2.86,3406
28-Oct-25,3.33,3.37,3.03,3.07,5054
27-Oct-25,3.80,3.80,3.19,3.33,4092
24-Oct-25,3.87,3.87,3.78,3.78,777
23-Oct-25,3.99,3.99,3.87,3.99,43
22-Oct-25,3.87,4.00,3.75,3.99,577

*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