JPP Capital Fundo Invest Imobiliario FII (BVMF:JPPC11)
Brazil · Delayed Price · Currency is BRL 141.10
0.00 (0.00%)
At close: Nov 18, 2025
BVMF:JPPC11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 159.60 | 159.60 | 136.90 | 141.10 | 80.11 | -11.81% | 310 |
| Sep 30, 2025 | 178.75 | 178.75 | 160.00 | 160.00 | 90.64 | -11.12% | 330 |
| Sep 29, 2025 | 180.00 | 184.49 | 180.00 | 180.01 | 101.98 | -2.43% | 138 |
| Sep 26, 2025 | 184.24 | 190.00 | 178.76 | 184.50 | 104.52 | -1.86% | 602 |
| Sep 25, 2025 | 184.82 | 190.00 | 178.01 | 188.00 | 106.50 | 4.16% | 118 |
| Sep 24, 2025 | 186.20 | 189.99 | 180.50 | 180.50 | 102.26 | -5.00% | 247 |
| Sep 23, 2025 | 163.03 | 190.00 | 163.03 | 190.00 | 107.64 | 16.56% | 180 |
| Sep 22, 2025 | 175.60 | 175.60 | 162.43 | 163.01 | 92.35 | 3.30% | 57 |
| Sep 19, 2025 | 165.77 | 175.00 | 151.51 | 157.81 | 89.40 | -4.36% | 93 |
| Sep 18, 2025 | 160.01 | 165.80 | 155.00 | 165.00 | 93.47 | 3.76% | 55 |
| Sep 17, 2025 | 178.99 | 179.99 | 155.01 | 159.02 | 90.09 | -4.78% | 121 |
| Sep 16, 2025 | 162.59 | 180.00 | 162.59 | 167.00 | 94.61 | 2.71% | 272 |
| Sep 15, 2025 | 146.64 | 162.60 | 138.03 | 162.60 | 92.11 | 10.88% | 474 |
| Sep 12, 2025 | 146.64 | 146.65 | 133.60 | 146.65 | 83.08 | 0.79% | 162 |
| Sep 11, 2025 | 140.99 | 145.80 | 131.44 | 145.50 | 82.43 | 3.19% | 126 |
| Sep 10, 2025 | 130.01 | 146.63 | 130.00 | 141.00 | 79.88 | -1.40% | 68 |
| Sep 9, 2025 | 139.98 | 145.19 | 138.50 | 143.00 | 81.01 | -1.04% | 255 |
| Sep 8, 2025 | 138.50 | 146.85 | 132.01 | 144.50 | 81.86 | 4.33% | 496 |
| Sep 5, 2025 | 147.98 | 147.98 | 127.00 | 138.50 | 78.46 | -6.42% | 123 |
| Sep 4, 2025 | 124.00 | 174.99 | 117.80 | 148.00 | 83.84 | 19.84% | 223 |
| Sep 3, 2025 | 122.50 | 125.00 | 118.00 | 123.50 | 69.96 | 2.92% | 156 |
| Sep 2, 2025 | 116.00 | 124.50 | 112.00 | 120.00 | 67.98 | 2.56% | 74 |
| Sep 1, 2025 | 107.00 | 118.00 | 101.64 | 117.00 | 66.28 | 9.35% | 89 |
| Aug 29, 2025 | 115.48 | 119.89 | 107.00 | 107.00 | 44.44 | -7.34% | 37 |
| Aug 28, 2025 | 112.52 | 115.48 | 112.52 | 115.48 | 47.96 | 3.66% | 15 |
| Aug 27, 2025 | 111.39 | 115.49 | 111.39 | 111.40 | 46.26 | 0.01% | 26 |
| Aug 26, 2025 | 113.34 | 115.94 | 111.35 | 111.39 | 46.26 | -3.24% | 24 |
| Aug 25, 2025 | 117.90 | 122.24 | 112.58 | 115.12 | 47.81 | -2.35% | 79 |
| Aug 22, 2025 | 114.12 | 117.89 | 112.50 | 117.89 | 48.96 | 3.30% | 43 |
| Aug 21, 2025 | 118.26 | 118.26 | 108.22 | 114.12 | 47.39 | -0.21% | 47 |
| Aug 20, 2025 | 112.70 | 119.99 | 112.70 | 114.36 | 47.49 | -0.56% | 66 |
| Aug 19, 2025 | 112.24 | 123.98 | 112.24 | 115.00 | 47.76 | -4.01% | 32 |
| Aug 18, 2025 | 116.50 | 125.98 | 107.58 | 119.80 | 49.75 | 4.17% | 233 |
| Aug 15, 2025 | 120.51 | 131.89 | 115.00 | 115.00 | 47.76 | -6.48% | 158 |
| Aug 14, 2025 | 122.00 | 123.00 | 122.00 | 122.97 | 51.07 | 0.80% | 6 |
| Aug 13, 2025 | 125.00 | 127.11 | 122.00 | 122.00 | 50.67 | -0.02% | 48 |
| Aug 12, 2025 | 122.00 | 125.01 | 122.00 | 122.02 | 50.67 | -0.11% | 44 |
| Aug 11, 2025 | 127.39 | 129.99 | 122.10 | 122.15 | 50.73 | -6.03% | 100 |
| Aug 8, 2025 | 126.00 | 132.89 | 126.00 | 129.99 | 53.98 | -2.24% | 92 |
| Aug 7, 2025 | 125.02 | 133.78 | 125.01 | 132.97 | 55.22 | 6.37% | 215 |
| Aug 6, 2025 | 136.98 | 136.98 | 123.50 | 125.01 | 51.92 | -8.74% | 170 |
| Aug 5, 2025 | 126.26 | 136.98 | 126.20 | 136.98 | 56.89 | 9.58% | 23 |
| Aug 4, 2025 | 137.00 | 139.80 | 122.15 | 125.00 | 51.91 | -10.59% | 166 |
| Aug 1, 2025 | 145.53 | 149.50 | 139.80 | 139.80 | 58.06 | -5.86% | 122 |
| Jul 31, 2025 | 130.00 | 149.99 | 130.00 | 148.50 | 61.67 | 14.23% | 25 |
| Jul 30, 2025 | 127.00 | 130.00 | 126.99 | 130.00 | 53.99 | 2.36% | 85 |
| Jul 29, 2025 | 127.00 | 127.00 | 125.00 | 127.00 | 52.74 | 0.01% | 228 |
| Jul 28, 2025 | 120.02 | 127.00 | 120.02 | 126.99 | 52.74 | 5.33% | 84 |
| Jul 25, 2025 | 126.00 | 126.00 | 119.71 | 120.56 | 50.07 | -4.31% | 65 |
| Jul 24, 2025 | 118.20 | 128.00 | 118.20 | 125.99 | 52.32 | 0.79% | 20 |