JPP Capital Fundo Invest Imobiliario FII (BVMF:JPPC11)
Brazil · Delayed Price · Currency is BRL 126.20
+1.20 (0.96%)
Last updated: Aug 5, 2025
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 125.02 | 133.78 | 125.02 | 133.74 | - | 6.98% | 31 |
| 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 |
| Jun 17, 2025 | 123.13 | 136.98 | 123.11 | 129.99 | - | 3.16% | 53 |
| Jun 16, 2025 | 124.24 | 130.00 | 124.24 | 126.01 | - | -2.23% | 87 |
| Jun 13, 2025 | 128.27 | 129.00 | 125.03 | 128.89 | - | 1.49% | 59 |
| Jun 12, 2025 | 125.00 | 127.99 | 125.00 | 127.00 | - | 2.38% | 79 |
| Jun 11, 2025 | 130.00 | 136.00 | 123.20 | 124.05 | - | 0.03% | 122 |
| Jun 10, 2025 | 137.98 | 139.00 | 124.01 | 124.01 | - | 0.24% | 44 |
| Jun 9, 2025 | 128.00 | 138.60 | 123.50 | 123.71 | - | 0.33% | 78 |
| Jun 6, 2025 | 123.10 | 133.20 | 123.10 | 123.30 | - | 0.16% | 122 |
| Jun 5, 2025 | 129.99 | 129.99 | 123.10 | 123.10 | - | -1.91% | 132 |
| Jun 4, 2025 | 143.97 | 143.97 | 120.64 | 125.50 | - | -12.97% | 702 |
| Jun 3, 2025 | 144.00 | 174.65 | 144.00 | 144.20 | - | -0.54% | 99 |
| Jun 2, 2025 | 140.01 | 144.98 | 140.01 | 144.98 | - | 3.55% | 8 |
| May 30, 2025 | 135.00 | 145.00 | 135.00 | 140.01 | - | 0.01% | 140 |
| May 29, 2025 | 131.01 | 140.00 | 131.00 | 140.00 | - | 7.36% | 17 |