B3 · SJAU11 · stock
Sj Au Logistica Fundo De Investimento Imobiliario (SJAU11) stock price history
Every B3 trading session of Sj Au Logistica Fundo De Investimento Imobiliario from Apr 1, 2022 to Nov 12, 2026: 1,103 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SJAU11 adjusted close, 2022 to 2026
- R$288.20
- All time high, 2025
- R$29.50
- 52 week high, R$0.5300 low
- 1,103
- Daily sessions since 2022
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
SJAU11 key facts
- Sj Au Logistica Fundo De Investimento Imobiliario (SJAU11) closed at R$0.8000 on Nov 12, 2026 on B3.
- SJAU11's all time high close is R$288.20, set on Jun 26, 2025; its all time low close is R$0.5600 on Oct 21, 2026.
- SJAU11's 52 week range is R$0.5300 to R$29.50.
- SJAU11 returned -96.0% over the year to Nov 12, 2026.
- Since Apr 1, 2022 SJAU11 returned -99%, -64.4% a year compounded.
- SJAU11's deepest drawdown was -99.8% from Jul 2, 2025 to Oct 21, 2026.
- DataCedar holds 1,103 daily sessions of SJAU11 history from Apr 1, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SJAU11 price chart, 2022 to 2026
SJAU11 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.9% |
| 3 months | -52.4% |
| 6 months | -80.0% |
| Year to date | -90.7% |
| 1 year | -96.0% |
| 3 years | -98.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 1, 2022 | -99.1% |
| Compound annual growth, 4.6 years | -64.4% |
SJAU11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$288.20 on Jun 26, 2025
- All time low close
- R$0.5600 on Oct 21, 2026
- 52 week high
- R$29.50 on Nov 12, 2025
- 52 week low
- R$0.5300 on Oct 21, 2026
- Deepest drawdown
- -99.8% from Jul 2, 2025 to Oct 21, 2026, not yet recovered
- Best single session
- +231.7% on Jun 26, 2025
- Worst single session
- -65.3% on Jul 3, 2025
- Volatility, 1 year annualised
- 173.9%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2024, +19%
- Worst calendar year
- 2025, -85%
SJAU11 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Apr 1, 2022; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$8.70 | R$10.00 | R$0.5300 | R$0.8000 | -90.7% | 260.3K | 212 |
| 2025 | R$56.19 | R$288.20 | R$2.90 | R$8.60 | -84.7% | 129.6K | 245 |
| 2024 | R$51.01 | R$73.82 | R$50.16 | R$56.07 | +19.3% | 1.6K | 222 |
| 2023 | R$93.41 | R$95.13 | R$47.00 | R$47.00 | -50.6% | 72.6K | 245 |
| 2022 | R$78.44 | R$99.46 | R$77.84 | R$95.14 | n/a | 178 | 179 |
SJAU11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$0.8000 | +3.9% |
| October 2026 | R$0.7700 | -40.8% |
| September 2026 | R$1.30 | -27.4% |
| August 2026 | R$1.79 | +1.1% |
| July 2026 | R$1.77 | -53.4% |
| June 2026 | R$3.80 | -5.9% |
| May 2026 | R$4.04 | -19.2% |
| April 2026 | R$5.00 | -16.4% |
| March 2026 | R$5.98 | -14.6% |
| February 2026 | R$7.00 | -4.1% |
| January 2026 | R$7.30 | -15.1% |
| December 2025 | R$8.60 | +72.0% |
About the SJAU11 data
Daily bars. 1,103 sessions from Apr 1, 2022 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 1, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3ASJAU11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- SHPP11 Shopping Patio Paulista Fundo De Investimento Imobiliario Responsabilidade Limitada
- SHUL4 Schulz S.A.
- SIMH3 Simpar S.A.
- SIMN34 Simon Property Group, Inc.
- SLBG34 Slb N.V.
- SLCE3 SLC Agrícola S.A.
- SMFT3 Smartfit Escola de Ginástica e Dança S.A.
- SMRE11 Fundo De Investimento Imobiliario Smart Real Estate - FII Responsabilidade Limitada
Common questions
SJAU11 share price history
