JPP Capital Fundo Invest Imobiliario FII (BVMF:JPPC11)
Brazil · Delayed Price · Currency is BRL 141.10
0.00 (0.00%)
Last updated: Oct 3, 2025, 10:00 AM GMT-3
BVMF:JPPC11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | - | - |
| Oct 8, 2025 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | - | - |
| Oct 7, 2025 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | - | - |
| Oct 6, 2025 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | - | - |
| Oct 3, 2025 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | - | - |
| Oct 2, 2025 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | - | - |
| Oct 1, 2025 | 159.60 | 159.60 | 136.90 | 141.10 | 141.10 | -11.81% | 310 |
| Sep 30, 2025 | 178.75 | 178.75 | 160.00 | 160.00 | 159.65 | -11.12% | 330 |
| Sep 29, 2025 | 180.00 | 184.49 | 180.00 | 180.01 | 179.62 | -2.43% | 138 |
| Sep 26, 2025 | 184.24 | 190.00 | 178.76 | 184.50 | 184.14 | -1.86% | 602 |
| Sep 25, 2025 | 184.82 | 190.00 | 178.01 | 188.00 | 187.64 | 4.16% | 118 |
| Sep 24, 2025 | 186.20 | 189.99 | 180.50 | 180.50 | 180.15 | -5.00% | 247 |
| Sep 23, 2025 | 163.03 | 190.00 | 163.03 | 190.00 | 189.63 | 16.56% | 180 |
| Sep 22, 2025 | 175.60 | 175.60 | 162.43 | 163.01 | 162.69 | 3.30% | 57 |
| Sep 19, 2025 | 165.77 | 175.00 | 151.51 | 157.81 | 157.50 | -4.36% | 100 |
| Sep 18, 2025 | 160.01 | 165.80 | 155.00 | 165.00 | 164.68 | 3.76% | 55 |
| Sep 17, 2025 | 178.99 | 179.99 | 155.01 | 159.02 | 158.71 | -4.78% | 121 |
| Sep 16, 2025 | 162.59 | 180.00 | 162.59 | 167.00 | 166.68 | 2.71% | 272 |
| Sep 15, 2025 | 146.64 | 162.60 | 138.03 | 162.60 | 162.28 | 10.88% | 474 |
| Sep 12, 2025 | 146.64 | 146.65 | 133.60 | 146.65 | 146.37 | 0.79% | 162 |
| Sep 11, 2025 | 140.99 | 145.80 | 131.44 | 145.50 | 145.22 | 3.19% | 126 |
| Sep 10, 2025 | 130.01 | 146.63 | 130.00 | 141.00 | 140.73 | -1.40% | 68 |
| Sep 9, 2025 | 139.98 | 145.19 | 138.50 | 143.00 | 142.72 | -1.04% | 255 |
| Sep 8, 2025 | 138.50 | 146.85 | 132.01 | 144.50 | 144.22 | 4.33% | 496 |
| Sep 5, 2025 | 147.98 | 147.98 | 127.00 | 138.50 | 138.23 | -6.42% | 124 |
| Sep 4, 2025 | 124.00 | 174.99 | 117.80 | 148.00 | 147.71 | 19.84% | 223 |
| Sep 3, 2025 | 122.50 | 125.00 | 118.00 | 123.50 | 123.26 | 2.92% | 156 |
| Sep 2, 2025 | 116.00 | 124.50 | 112.00 | 120.00 | 119.77 | 2.56% | 74 |
| Sep 1, 2025 | 107.00 | 118.00 | 101.64 | 117.00 | 116.77 | 9.35% | 89 |
| Aug 29, 2025 | 115.48 | 119.89 | 107.00 | 107.00 | 106.79 | -7.34% | 37 |
| Aug 28, 2025 | 112.52 | 115.48 | 112.52 | 115.48 | 86.75 | 3.66% | 15 |
| Aug 27, 2025 | 111.39 | 115.49 | 111.39 | 111.40 | 83.69 | 0.01% | 26 |
| Aug 26, 2025 | 113.34 | 115.94 | 111.35 | 111.39 | 83.68 | -3.24% | 24 |
| Aug 25, 2025 | 117.90 | 122.24 | 112.58 | 115.12 | 86.48 | -2.35% | 79 |
| Aug 22, 2025 | 114.12 | 117.89 | 112.50 | 117.89 | 88.56 | 3.30% | 44 |
| Aug 21, 2025 | 118.26 | 118.26 | 108.22 | 114.12 | 85.73 | -0.21% | 47 |
| Aug 20, 2025 | 112.70 | 119.99 | 112.70 | 114.36 | 85.91 | -0.56% | 66 |
| Aug 19, 2025 | 112.24 | 123.98 | 112.24 | 115.00 | 86.39 | -4.01% | 32 |
| Aug 18, 2025 | 116.50 | 125.98 | 107.58 | 119.80 | 90.00 | 4.17% | 233 |
| Aug 15, 2025 | 120.51 | 131.89 | 115.00 | 115.00 | 86.39 | -6.48% | 158 |
| Aug 14, 2025 | 122.00 | 123.00 | 122.00 | 122.97 | 92.38 | 0.80% | 6 |
| Aug 13, 2025 | 125.00 | 127.11 | 122.00 | 122.00 | 91.65 | -0.02% | 48 |
| Aug 12, 2025 | 122.00 | 125.01 | 122.00 | 122.02 | 91.66 | -0.11% | 44 |
| Aug 11, 2025 | 127.39 | 129.99 | 122.10 | 122.15 | 91.76 | -6.03% | 100 |
| Aug 8, 2025 | 126.00 | 132.89 | 126.00 | 129.99 | 97.65 | -2.24% | 92 |
| Aug 7, 2025 | 125.02 | 133.78 | 125.01 | 132.97 | 99.89 | 6.37% | 215 |
| Aug 6, 2025 | 136.98 | 136.98 | 123.50 | 125.01 | 93.91 | -8.74% | 170 |
| Aug 5, 2025 | 126.26 | 136.98 | 126.20 | 136.98 | 102.90 | 9.58% | 23 |
| Aug 4, 2025 | 137.00 | 139.80 | 122.15 | 125.00 | 93.90 | -10.59% | 166 |
| Aug 1, 2025 | 145.53 | 149.50 | 139.80 | 139.80 | 105.02 | -5.86% | 122 |