Jivemaua Bossanova Fundo De Investimento Em Cotas De Fundos Incentivados De I Em I R F R Limitada (BVMF:JMBI11)
Brazil · Delayed Price · Currency is BRL 85.48
-0.62 (-0.72%)
Last updated: Jul 20, 2026, 5:00 PM GMT-3
BVMF:JMBI11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 86.45 | 86.45 | 85.14 | 85.48 | 85.48 | -0.72% | 5,731 |
| Jul 17, 2026 | 86.71 | 86.71 | 85.06 | 86.10 | 86.10 | -0.52% | 9,480 |
| Jul 16, 2026 | 86.00 | 87.00 | 85.60 | 86.55 | 86.55 | 0.64% | 13,735 |
| Jul 15, 2026 | 85.69 | 86.74 | 85.01 | 86.00 | 86.00 | 0.44% | 13,419 |
| Jul 14, 2026 | 86.10 | 86.10 | 85.12 | 85.62 | 85.62 | 0.16% | 4,999 |
| Jul 13, 2026 | 86.09 | 86.45 | 85.07 | 85.48 | 85.48 | -0.71% | 15,013 |
| Jul 10, 2026 | 85.84 | 86.10 | 85.40 | 86.09 | 86.09 | 0.29% | 9,180 |
| Jul 9, 2026 | 85.84 | 85.84 | 84.36 | 85.84 | 85.84 | - | 9,500 |
| Jul 8, 2026 | 84.61 | 85.84 | 84.51 | 85.84 | 85.84 | 0.66% | 15,144 |
| Jul 7, 2026 | 85.81 | 85.83 | 84.54 | 85.28 | 85.28 | -0.55% | 15,950 |
| Jul 6, 2026 | 85.43 | 85.75 | 84.00 | 85.75 | 85.75 | 0.41% | 8,184 |
| Jul 3, 2026 | 84.35 | 86.01 | 84.35 | 85.40 | 85.40 | 0.47% | 10,440 |
| Jul 2, 2026 | 85.34 | 85.34 | 84.12 | 85.00 | 85.00 | 0.40% | 9,204 |
| Jul 1, 2026 | 85.68 | 85.68 | 83.05 | 84.66 | 84.66 | -0.13% | 13,530 |
| Jun 30, 2026 | 86.45 | 86.50 | 85.41 | 85.90 | 84.77 | -0.64% | 16,123 |
| Jun 29, 2026 | 85.74 | 86.49 | 85.52 | 86.45 | 85.31 | 1.23% | 9,688 |
| Jun 26, 2026 | 85.40 | 86.10 | 83.52 | 85.40 | 84.28 | 0.41% | 14,493 |
| Jun 25, 2026 | 85.18 | 85.20 | 84.72 | 85.05 | 83.93 | -0.07% | 7,196 |
| Jun 24, 2026 | 85.70 | 86.38 | 84.57 | 85.11 | 83.99 | -0.69% | 13,757 |
| Jun 23, 2026 | 85.40 | 85.89 | 85.07 | 85.70 | 84.57 | 0.35% | 8,287 |
| Jun 22, 2026 | 85.75 | 85.75 | 85.01 | 85.40 | 84.28 | 0.46% | 6,311 |
| Jun 19, 2026 | 85.34 | 86.02 | 84.71 | 85.01 | 83.89 | 0.01% | 22,068 |
| Jun 18, 2026 | 85.64 | 85.64 | 84.63 | 85.00 | 83.88 | -0.46% | 15,377 |
| Jun 17, 2026 | 86.10 | 86.10 | 84.84 | 85.39 | 84.27 | -0.55% | 11,535 |
| Jun 16, 2026 | 85.95 | 86.44 | 85.41 | 85.86 | 84.73 | 0.13% | 10,552 |
| Jun 15, 2026 | 84.60 | 86.50 | 84.60 | 85.75 | 84.62 | 0.43% | 13,308 |
| Jun 12, 2026 | 85.00 | 85.38 | 84.34 | 85.38 | 84.26 | 0.74% | 14,166 |
| Jun 11, 2026 | 84.10 | 85.52 | 83.96 | 84.75 | 83.64 | 0.47% | 20,634 |
| Jun 10, 2026 | 85.39 | 85.89 | 84.35 | 84.35 | 83.24 | -0.85% | 13,056 |
| Jun 9, 2026 | 85.75 | 86.04 | 85.07 | 85.07 | 83.95 | -0.39% | 10,321 |
| Jun 8, 2026 | 85.74 | 85.75 | 84.58 | 85.40 | 84.28 | -0.33% | 8,471 |
| Jun 5, 2026 | 86.50 | 86.50 | 84.55 | 85.68 | 84.55 | -0.14% | 11,297 |
| Jun 3, 2026 | 85.00 | 86.29 | 84.65 | 85.80 | 84.67 | 0.76% | 12,795 |
| Jun 2, 2026 | 85.01 | 85.58 | 85.01 | 85.15 | 84.03 | 0.18% | 5,009 |
| Jun 1, 2026 | 87.12 | 87.12 | 85.00 | 85.00 | 83.88 | -1.65% | 13,898 |
| May 29, 2026 | 88.38 | 88.52 | 87.51 | 87.51 | 85.29 | -0.98% | 11,375 |
| May 28, 2026 | 87.54 | 88.38 | 87.54 | 88.38 | 86.14 | 0.37% | 9,864 |
| May 27, 2026 | 88.78 | 88.78 | 87.71 | 88.05 | 85.82 | -0.74% | 9,414 |
| May 26, 2026 | 89.14 | 89.14 | 88.09 | 88.71 | 86.46 | -0.48% | 6,463 |
| May 25, 2026 | 89.57 | 89.80 | 88.66 | 89.14 | 86.88 | -0.73% | 5,796 |
| May 22, 2026 | 89.80 | 89.80 | 88.99 | 89.80 | 87.53 | - | 7,723 |
| May 21, 2026 | 89.46 | 89.80 | 89.05 | 89.80 | 87.53 | 0.37% | 8,263 |
| May 20, 2026 | 89.46 | 89.64 | 88.35 | 89.47 | 87.20 | 1.57% | 11,238 |
| May 19, 2026 | 89.70 | 89.80 | 87.10 | 88.09 | 85.86 | -1.67% | 18,878 |
| May 18, 2026 | 89.93 | 90.59 | 89.47 | 89.59 | 87.32 | -0.12% | 10,453 |
| May 15, 2026 | 88.13 | 90.15 | 87.70 | 89.70 | 87.43 | 1.89% | 13,589 |
| May 14, 2026 | 88.82 | 89.24 | 88.04 | 88.04 | 85.81 | -0.88% | 9,908 |
| May 13, 2026 | 89.25 | 89.50 | 88.57 | 88.82 | 86.57 | -0.48% | 13,950 |
| May 12, 2026 | 89.01 | 89.49 | 88.87 | 89.25 | 86.99 | 0.73% | 7,203 |
| May 11, 2026 | 90.16 | 90.32 | 88.50 | 88.60 | 86.36 | -1.73% | 12,149 |