JPP Capital Recebíveis Imobiliários Fundo de Investimento Imobiliário (BVMF:JPPA11)
Brazil · Delayed Price · Currency is BRL 85.46
-0.01 (-0.01%)
Last updated: Apr 9, 2026, 4:54 PM GMT-3
BVMF:JPPA11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 85.47 | 86.10 | 85.25 | 85.46 | 85.46 | -0.01% | 764 |
| Apr 8, 2026 | 85.48 | 85.57 | 85.23 | 85.47 | 85.47 | -0.01% | 597 |
| Apr 7, 2026 | 85.48 | 85.48 | 85.45 | 85.48 | 85.48 | - | 72 |
| Apr 6, 2026 | 85.46 | 85.50 | 85.45 | 85.48 | 85.48 | 0.02% | 1,306 |
| Apr 2, 2026 | 85.50 | 85.50 | 85.14 | 85.46 | 85.46 | -0.05% | 603 |
| Apr 1, 2026 | 84.42 | 86.00 | 83.55 | 85.50 | 85.50 | -0.75% | 327 |
| Mar 31, 2026 | 86.15 | 86.20 | 86.00 | 86.15 | 85.05 | - | 520 |
| Mar 30, 2026 | 86.15 | 86.20 | 86.00 | 86.15 | 85.05 | - | 2,888 |
| Mar 27, 2026 | 86.35 | 86.35 | 85.85 | 86.15 | 85.05 | -0.22% | 1,028 |
| Mar 26, 2026 | 86.17 | 86.42 | 85.85 | 86.34 | 85.24 | 0.36% | 632 |
| Mar 25, 2026 | 86.14 | 86.14 | 85.69 | 86.03 | 84.93 | -0.14% | 288 |
| Mar 24, 2026 | 85.20 | 86.15 | 85.09 | 86.15 | 85.05 | 1.16% | 3,132 |
| Mar 23, 2026 | 85.10 | 86.15 | 85.10 | 85.16 | 84.07 | -1.13% | 2,102 |
| Mar 20, 2026 | 85.98 | 86.13 | 85.67 | 86.13 | 85.03 | 0.48% | 188 |
| Mar 19, 2026 | 86.15 | 86.15 | 85.40 | 85.72 | 84.63 | 0.09% | 257 |
| Mar 18, 2026 | 86.15 | 86.15 | 85.52 | 85.64 | 84.55 | -0.02% | 1,651 |
| Mar 17, 2026 | 85.98 | 86.17 | 85.10 | 85.66 | 84.57 | 0.84% | 841 |
| Mar 16, 2026 | 85.96 | 86.01 | 84.90 | 84.95 | 83.87 | -0.57% | 1,506 |
| Mar 13, 2026 | 85.48 | 85.96 | 85.25 | 85.44 | 84.35 | -0.05% | 1,223 |
| Mar 12, 2026 | 85.95 | 85.95 | 85.00 | 85.48 | 84.39 | -0.04% | 308 |
| Mar 11, 2026 | 85.95 | 85.96 | 85.00 | 85.51 | 84.42 | -0.15% | 468 |
| Mar 10, 2026 | 85.47 | 85.95 | 85.30 | 85.64 | 84.55 | 0.21% | 1,056 |
| Mar 9, 2026 | 86.27 | 86.27 | 85.46 | 85.46 | 84.37 | - | 615 |
| Mar 6, 2026 | 85.40 | 86.46 | 84.99 | 85.46 | 84.37 | 0.07% | 1,054 |
| Mar 5, 2026 | 85.04 | 85.74 | 85.04 | 85.40 | 84.31 | 0.42% | 958 |
| Mar 4, 2026 | 85.75 | 85.75 | 84.98 | 85.04 | 83.95 | -0.35% | 1,408 |
| Mar 3, 2026 | 85.50 | 85.50 | 85.00 | 85.34 | 84.25 | -0.19% | 826 |
| Mar 2, 2026 | 86.22 | 86.22 | 81.34 | 85.50 | 84.41 | -1.50% | 1,244 |
| Feb 27, 2026 | 86.78 | 86.95 | 86.28 | 86.80 | 84.65 | 1.02% | 816 |
| Feb 26, 2026 | 85.88 | 86.69 | 85.50 | 85.92 | 83.79 | 0.05% | 891 |
| Feb 25, 2026 | 85.97 | 85.98 | 85.51 | 85.88 | 83.75 | -0.09% | 616 |
| Feb 24, 2026 | 85.53 | 86.00 | 85.53 | 85.96 | 83.83 | 0.02% | 1,274 |
| Feb 23, 2026 | 85.50 | 85.97 | 85.19 | 85.94 | 83.81 | 0.62% | 503 |
| Feb 20, 2026 | 85.23 | 85.76 | 85.05 | 85.41 | 83.29 | 0.20% | 841 |
| Feb 19, 2026 | 84.97 | 86.93 | 84.03 | 85.24 | 83.12 | 0.64% | 1,865 |
| Feb 18, 2026 | 85.08 | 85.15 | 84.08 | 84.70 | 82.60 | -0.45% | 1,016 |
| Feb 13, 2026 | 85.09 | 85.09 | 84.96 | 85.08 | 82.97 | -0.01% | 598 |
| Feb 12, 2026 | 85.00 | 85.37 | 85.00 | 85.09 | 82.98 | 0.11% | 1,244 |
| Feb 11, 2026 | 85.01 | 85.53 | 84.85 | 85.00 | 82.89 | - | 1,898 |
| Feb 10, 2026 | 85.10 | 85.44 | 85.00 | 85.00 | 82.89 | -0.12% | 1,604 |
| Feb 9, 2026 | 85.50 | 85.50 | 85.04 | 85.10 | 82.99 | -0.20% | 2,093 |
| Feb 6, 2026 | 85.50 | 85.50 | 85.08 | 85.27 | 83.15 | 0.20% | 1,806 |
| Feb 5, 2026 | 85.10 | 85.88 | 84.90 | 85.10 | 82.99 | - | 695 |
| Feb 4, 2026 | 86.20 | 86.20 | 84.94 | 85.10 | 82.99 | -0.58% | 1,340 |
| Feb 3, 2026 | 86.16 | 86.21 | 85.31 | 85.60 | 83.48 | 0.35% | 791 |
| Feb 2, 2026 | 86.88 | 86.88 | 85.30 | 85.30 | 83.18 | -1.91% | 856 |
| Jan 30, 2026 | 86.21 | 86.96 | 86.16 | 86.96 | 83.77 | 0.76% | 4,760 |
| Jan 29, 2026 | 86.21 | 86.95 | 86.20 | 86.30 | 83.13 | 0.10% | 484 |
| Jan 28, 2026 | 85.00 | 86.92 | 85.00 | 86.21 | 83.05 | 1.41% | 4,095 |
| Jan 27, 2026 | 87.00 | 87.00 | 85.00 | 85.01 | 81.89 | -2.28% | 1,560 |