Stock listing

B3:SJAU11 SJ AU Logistica Fundo de Investimento Imobiliario Ações

Follow SJ AU Logistica Fundo de Investimento Imobiliario into a list and get an email when it puts out news.

Share price · BMFBOVESPA:SJAU11

0.86 BRL +0.02 (+2.4%)

Close on Oct 23, 2026

Past 3 months -61.8% · daily closes, Jul 9, 2026 – Oct 23, 2026, adjusted for splits

Day range: 0.84 – 0.86 BRLOct 23, 2026
Volume: 3,631 sharesOct 23, 2026

Daily closes

Last 3 months, Jul 23, 2026 – Oct 23, 2026 · BMFBOVESPA:SJAU11 · BRL, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 23	0.86	+0.02	+2.4%	0.85	0.86	0.84	3,631
Thu, Oct 22	0.84	+0.28	+50.0%	0.57	0.84	0.57	3,676
Wed, Oct 21	0.56	-0.10	-15.2%	0.67	0.68	0.53	13,755
Tue, Oct 20	0.66	-0.02	-2.9%	0.69	0.69	0.65	717
Mon, Oct 19	0.68	0.00	0.0%	0.70	0.70	0.68	7,322
Fri, Oct 16	0.68	-0.07	-9.3%	0.73	0.73	0.68	2,963
Thu, Oct 15	0.75	+0.05	+7.1%	0.71	0.75	0.71	1,444
Wed, Oct 14	0.70	-0.12	-14.6%	0.83	0.90	0.70	8,209
Tue, Oct 13	0.82	-0.03	-3.5%	0.86	0.86	0.80	3,180
Fri, Oct 9	0.85	-0.05	-5.6%	0.91	0.91	0.80	2,446
Thu, Oct 8	0.90	-0.10	-10.0%	1.00	1.00	0.74	10,406
Wed, Oct 7	1.00	0.00	0.0%	1.01	1.01	0.99	174
Tue, Oct 6	1.00	0.00	0.0%	1.02	1.02	0.99	1,402
Mon, Oct 5	1.00	0.00	0.0%	1.01	1.01	0.99	1,606
Fri, Oct 2	1.00	-0.25	-20.0%	1.27	1.27	1.00	7,769
Thu, Oct 1	1.25	-0.05	-3.8%	1.30	1.30	1.25	1,379
Wed, Sep 30	1.30	-0.16	-11.0%	1.43	1.43	1.30	4,066
Tue, Sep 29	1.46	-0.19	-11.5%	1.67	1.67	1.46	5,000
Mon, Sep 28	1.65	+0.02	+1.2%	1.65	1.65	1.65	17
Fri, Sep 25	1.63	+0.06	+3.8%	1.59	1.63	1.59	17
Thu, Sep 24	1.57	0.00	0.0%	1.59	1.59	1.57	63
Wed, Sep 23	1.57	-0.07	-4.3%	1.66	1.66	1.57	29
Tue, Sep 22	1.64	-0.04	-2.4%	1.64	1.64	1.64	315
Mon, Sep 21	1.68	+0.06	+3.7%	1.81	1.81	1.68	57
Fri, Sep 18	1.62	0.00	0.0%	1.64	1.64	1.62	199
Thu, Sep 17	1.62	-0.08	-4.7%	1.70	1.70	1.62	263
Wed, Sep 16	1.70	-0.07	-4.0%	1.73	1.73	1.70	162
Tue, Sep 15	1.77	-0.04	-2.2%	1.77	1.77	1.77	1,032
Mon, Sep 14	1.81	0.00	0.0%	1.81	1.81	1.81	60
Fri, Sep 11	1.81	+0.01	+0.6%	1.81	1.81	1.81	98
Thu, Sep 10	1.80	+0.04	+2.3%	1.76	1.81	1.76	1,193
Wed, Sep 9	1.76	-0.04	-2.2%	1.76	1.76	1.76	42
Tue, Sep 8	1.80	-0.01	-0.6%	1.81	1.81	1.80	619
Mon, Sep 7	1.81	0.00	0.0%	1.81	1.81	1.81	0
Fri, Sep 4	1.81	+0.03	+1.7%	1.80	1.81	1.80	211
Thu, Sep 3	1.78	-0.02	-1.1%	1.78	1.79	1.78	52
Wed, Sep 2	1.80	+0.16	+9.8%	1.66	1.80	1.56	326
Tue, Sep 1	1.64	-0.15	-8.4%	1.81	1.81	1.64	242
Mon, Aug 31	1.79	+0.22	+14.0%	1.59	1.80	1.59	518
Fri, Aug 28	1.57	-0.04	-2.5%	1.57	1.70	1.57	101
Thu, Aug 27	1.61	+0.03	+1.9%	1.61	1.61	1.61	34
Wed, Aug 26	1.58	-0.13	-7.6%	1.73	1.73	1.58	5,676
Tue, Aug 25	1.71	-0.29	-14.5%	2.00	2.00	1.70	297
Mon, Aug 24	2.00	0.00	0.0%	2.00	2.00	2.00	215
Fri, Aug 21	2.00	0.00	0.0%	2.02	2.02	2.00	2,939
Thu, Aug 20	2.00	+0.11	+5.8%	1.95	2.00	1.95	257
Wed, Aug 19	1.89	+0.07	+3.8%	1.84	1.89	1.84	236
Tue, Aug 18	1.82	+0.13	+7.7%	1.75	1.82	1.74	1,043
Mon, Aug 17	1.69	+0.04	+2.4%	1.67	1.70	1.67	828
Fri, Aug 14	1.65	+0.03	+1.9%	1.61	1.65	1.61	200
Thu, Aug 13	1.62	-0.06	-3.6%	1.64	1.77	1.62	118
Wed, Aug 12	1.68	-0.02	-1.2%	1.68	1.68	1.68	27
Tue, Aug 11	1.70	0.00	0.0%	1.72	1.72	1.70	106
Mon, Aug 10	1.70	-0.01	-0.6%	1.73	1.73	1.70	250
Fri, Aug 7	1.71	0.00	0.0%	1.73	1.73	1.71	980
Thu, Aug 6	1.71	0.00	0.0%	1.72	1.72	1.71	27
Wed, Aug 5	1.71	-0.03	-1.7%	1.76	1.76	1.71	1,026
Tue, Aug 4	1.74	-0.04	-2.2%	1.74	1.74	1.73	353
Mon, Aug 3	1.78	+0.01	+0.6%	1.79	1.80	1.77	130
Fri, Jul 31	1.77	+0.02	+1.1%	1.77	1.77	1.77	3
Thu, Jul 30	1.75	-0.20	-10.3%	1.91	1.93	1.75	115
Wed, Jul 29	1.95	-0.01	-0.5%	1.98	1.99	1.95	160
Tue, Jul 28	1.96	+0.16	+8.9%	1.81	2.00	1.81	354
Mon, Jul 27	1.80	-0.08	-4.3%	1.90	1.92	1.80	166
Fri, Jul 24	1.88	-0.02	-1.1%	1.92	1.92	1.88	40
Thu, Jul 23	1.90	+0.01	+0.5%	1.91	1.91	1.88	137

Ticker: B3:SJAU11
Asset type: Fund
Exchange: B3
Currency: BRL

SJ AU Logistica Fundo de Investimento Imobiliario on 6ix

What it is: Closed-end fund