JPP Capital Fundo Invest Imobiliario FII (BVMF:JPPC11)
Brazil · Delayed Price · Currency is BRL 111.40
+0.01 (0.01%)
At close: Aug 26, 2025
BVMF:JPPC11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 111.39 | 115.49 | 111.39 | 111.40 | - | 0.01% | 26 |
| Aug 26, 2025 | 113.34 | 115.94 | 111.35 | 111.39 | - | -3.24% | 24 |
| Aug 25, 2025 | 117.90 | 122.24 | 112.58 | 115.12 | - | -2.35% | 79 |
| Aug 22, 2025 | 114.12 | 117.89 | 112.50 | 117.89 | - | 3.30% | 44 |
| Aug 21, 2025 | 118.26 | 118.26 | 108.22 | 114.12 | - | -0.21% | 47 |
| Aug 20, 2025 | 112.70 | 119.99 | 112.70 | 114.36 | - | -0.56% | 66 |
| Aug 19, 2025 | 112.24 | 123.98 | 112.24 | 115.00 | - | -4.01% | 32 |
| Aug 18, 2025 | 116.50 | 125.98 | 107.58 | 119.80 | - | 4.17% | 233 |
| Aug 15, 2025 | 120.51 | 131.89 | 115.00 | 115.00 | - | -6.48% | 158 |
| Aug 14, 2025 | 122.00 | 123.00 | 122.00 | 122.97 | - | 0.80% | 6 |
| Aug 13, 2025 | 125.00 | 127.11 | 122.00 | 122.00 | - | -0.02% | 48 |
| Aug 12, 2025 | 122.00 | 125.01 | 122.00 | 122.02 | - | -0.11% | 44 |
| Aug 11, 2025 | 127.39 | 129.99 | 122.10 | 122.15 | - | -6.03% | 100 |
| Aug 8, 2025 | 126.00 | 132.89 | 126.00 | 129.99 | - | -2.24% | 92 |
| Aug 7, 2025 | 125.02 | 133.78 | 125.01 | 132.97 | - | 6.37% | 215 |
| Aug 6, 2025 | 136.98 | 136.98 | 123.50 | 125.01 | - | -8.74% | 170 |
| Aug 5, 2025 | 126.26 | 136.98 | 126.20 | 136.98 | - | 9.58% | 23 |
| Aug 4, 2025 | 137.00 | 139.80 | 122.15 | 125.00 | - | -10.59% | 166 |
| Aug 1, 2025 | 145.53 | 149.50 | 139.80 | 139.80 | - | -5.86% | 122 |
| Jul 31, 2025 | 130.00 | 149.99 | 130.00 | 148.50 | - | 14.23% | 25 |
| Jul 30, 2025 | 127.00 | 130.00 | 126.99 | 130.00 | - | 2.36% | 85 |
| Jul 29, 2025 | 127.00 | 127.00 | 125.00 | 127.00 | - | 0.01% | 228 |
| Jul 28, 2025 | 120.02 | 127.00 | 120.02 | 126.99 | - | 5.33% | 84 |
| Jul 25, 2025 | 126.00 | 126.00 | 119.71 | 120.56 | - | -4.31% | 65 |
| Jul 24, 2025 | 118.20 | 128.00 | 118.20 | 125.99 | - | 0.79% | 20 |
| Jul 23, 2025 | 117.74 | 125.00 | 117.74 | 125.00 | - | 7.26% | 15 |
| Jul 22, 2025 | 128.00 | 128.00 | 116.54 | 116.54 | - | -2.88% | 50 |
| Jul 21, 2025 | 127.99 | 128.00 | 120.00 | 120.00 | - | -3.23% | 86 |
| Jul 18, 2025 | 124.00 | 128.99 | 124.00 | 124.00 | - | - | 48 |
| Jul 17, 2025 | 126.00 | 126.00 | 120.01 | 124.00 | - | -1.58% | 64 |
| Jul 16, 2025 | 118.60 | 129.00 | 117.00 | 125.99 | - | 7.30% | 174 |
| Jul 15, 2025 | 122.46 | 130.00 | 117.42 | 117.42 | - | -6.03% | 206 |
| Jul 14, 2025 | 125.00 | 130.00 | 119.90 | 124.96 | - | -1.61% | 162 |
| Jul 11, 2025 | 127.98 | 138.00 | 118.81 | 127.00 | - | -0.77% | 156 |
| Jul 10, 2025 | 120.10 | 127.99 | 120.10 | 127.98 | - | 0.78% | 15 |
| Jul 9, 2025 | 114.10 | 139.00 | 114.10 | 126.99 | - | 11.35% | 242 |
| Jul 8, 2025 | 97.61 | 121.99 | 97.61 | 114.05 | - | -6.53% | 98 |
| Jul 7, 2025 | 126.98 | 126.98 | 120.47 | 122.02 | - | -3.91% | 77 |
| Jul 4, 2025 | 124.46 | 126.98 | 116.00 | 126.98 | - | 2.02% | 28 |
| Jul 3, 2025 | 124.45 | 124.46 | 114.46 | 124.46 | - | - | 25 |
| Jul 2, 2025 | 126.98 | 126.99 | 113.25 | 124.46 | - | -0.81% | 100 |
| Jul 1, 2025 | 124.23 | 125.99 | 117.00 | 125.48 | - | 2.02% | 79 |
| Jun 30, 2025 | 124.88 | 129.83 | 118.09 | 123.00 | - | -1.51% | 79 |
| Jun 27, 2025 | 124.88 | 124.88 | 124.00 | 124.88 | - | -0.01% | 33 |
| Jun 26, 2025 | 126.49 | 126.49 | 121.55 | 124.89 | - | 1.54% | 144 |
| Jun 25, 2025 | 127.01 | 127.01 | 121.36 | 123.00 | - | -0.81% | 61 |
| Jun 24, 2025 | 121.21 | 127.99 | 120.00 | 124.00 | - | 0.24% | 84 |
| Jun 23, 2025 | 129.83 | 129.83 | 120.00 | 123.70 | - | -1.05% | 101 |
| Jun 20, 2025 | 120.01 | 128.85 | 120.01 | 125.01 | - | 0.01% | 82 |
| Jun 18, 2025 | 128.99 | 128.99 | 123.15 | 125.00 | - | -3.84% | 94 |