Ourinvest Jpp Fundo Investimento Imobiliario - Fii (BVMF:OUJP11)
Brazil · Delayed Price · Currency is BRL 78.57
-0.33 (-0.42%)
At close: Jul 28, 2025, 4:55 PM GMT-3
BVMF:OUJP11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 77.83 | 77.85 | 76.79 | 77.00 | - | -1.65% | 4,317 |
| Jul 31, 2025 | 77.98 | 78.76 | 77.00 | 78.29 | - | 0.69% | 6,962 |
| Jul 30, 2025 | 79.65 | 79.65 | 77.75 | 77.75 | - | -1.82% | 17,457 |
| Jul 29, 2025 | 78.90 | 79.79 | 78.73 | 79.19 | - | 0.79% | 6,661 |
| Jul 28, 2025 | 79.00 | 80.46 | 78.54 | 78.57 | - | -0.42% | 6,610 |
| Jul 25, 2025 | 79.03 | 79.03 | 78.32 | 78.90 | - | -0.14% | 4,645 |
| Jul 24, 2025 | 79.29 | 79.29 | 78.65 | 79.01 | - | 1.14% | 4,596 |
| Jul 23, 2025 | 79.90 | 80.48 | 78.06 | 78.12 | - | -1.36% | 6,584 |
| Jul 22, 2025 | 80.05 | 80.80 | 78.99 | 79.20 | - | -0.38% | 5,271 |
| Jul 21, 2025 | 80.18 | 80.44 | 79.50 | 79.50 | - | -1.17% | 7,275 |
| Jul 18, 2025 | 80.70 | 80.91 | 80.05 | 80.44 | - | -0.33% | 3,926 |
| Jul 17, 2025 | 80.99 | 81.00 | 80.51 | 80.71 | - | 0.50% | 2,524 |
| Jul 16, 2025 | 80.90 | 80.99 | 80.10 | 80.31 | - | 0.36% | 4,661 |
| Jul 15, 2025 | 80.80 | 80.98 | 80.00 | 80.02 | - | -0.97% | 5,589 |
| Jul 14, 2025 | 80.50 | 81.00 | 80.10 | 80.80 | - | 0.39% | 6,984 |
| Jul 11, 2025 | 80.89 | 80.99 | 80.39 | 80.49 | - | -0.49% | 2,957 |
| Jul 10, 2025 | 80.15 | 81.00 | 79.83 | 80.89 | - | 0.89% | 5,418 |
| Jul 9, 2025 | 80.04 | 80.99 | 79.88 | 80.18 | - | 0.17% | 6,132 |
| Jul 8, 2025 | 81.49 | 81.49 | 80.00 | 80.04 | - | -0.82% | 3,938 |
| Jul 7, 2025 | 80.50 | 81.20 | 80.00 | 80.70 | - | -0.10% | 5,813 |
| Jul 4, 2025 | 81.48 | 81.48 | 80.64 | 80.78 | - | -0.60% | 2,564 |
| Jul 3, 2025 | 80.93 | 82.37 | 80.54 | 81.27 | - | 1.33% | 4,522 |
| Jul 2, 2025 | 81.48 | 81.48 | 80.18 | 80.20 | - | 0.01% | 5,179 |
| Jul 1, 2025 | 81.48 | 81.48 | 79.86 | 80.19 | - | -2.74% | 9,721 |
| Jun 30, 2025 | 81.49 | 82.60 | 81.08 | 82.45 | - | 1.18% | 16,374 |
| Jun 27, 2025 | 80.97 | 81.49 | 80.67 | 81.49 | - | 0.87% | 1,920 |
| Jun 26, 2025 | 80.70 | 80.79 | 80.11 | 80.79 | - | 0.16% | 2,729 |
| Jun 25, 2025 | 80.40 | 80.91 | 79.98 | 80.66 | - | 0.51% | 9,236 |
| Jun 24, 2025 | 81.40 | 81.88 | 80.01 | 80.25 | - | -0.75% | 5,026 |
| Jun 23, 2025 | 80.72 | 81.40 | 80.72 | 80.86 | - | -0.28% | 7,123 |
| Jun 20, 2025 | 81.30 | 81.39 | 80.12 | 81.09 | - | 0.48% | 2,709 |
| Jun 18, 2025 | 79.95 | 81.25 | 79.95 | 80.70 | - | -0.33% | 5,919 |
| Jun 17, 2025 | 79.95 | 80.97 | 79.85 | 80.97 | - | 1.21% | 6,876 |
| Jun 16, 2025 | 80.10 | 81.05 | 78.80 | 80.00 | - | 0.70% | 6,645 |
| Jun 13, 2025 | 78.80 | 79.95 | 78.79 | 79.44 | - | 0.75% | 4,038 |
| Jun 12, 2025 | 79.00 | 79.85 | 77.90 | 78.85 | - | -0.54% | 7,526 |
| Jun 11, 2025 | 79.98 | 80.30 | 78.85 | 79.28 | - | -1.16% | 5,249 |
| Jun 10, 2025 | 80.06 | 80.50 | 79.52 | 80.21 | - | 0.26% | 5,381 |
| Jun 9, 2025 | 81.00 | 81.00 | 79.99 | 80.00 | - | -1.33% | 3,373 |
| Jun 6, 2025 | 80.78 | 81.09 | 80.75 | 81.08 | - | 0.41% | 1,886 |
| Jun 5, 2025 | 81.19 | 81.20 | 80.64 | 80.75 | - | -0.91% | 1,204 |
| Jun 4, 2025 | 80.00 | 81.68 | 79.90 | 81.49 | - | 1.91% | 4,740 |
| Jun 3, 2025 | 81.07 | 81.07 | 79.25 | 79.96 | - | -0.44% | 3,530 |
| Jun 2, 2025 | 82.00 | 82.29 | 80.17 | 80.31 | - | -1.76% | 2,527 |
| May 30, 2025 | 80.42 | 82.30 | 80.16 | 81.75 | - | 1.34% | 11,872 |
| May 29, 2025 | 80.75 | 80.88 | 79.80 | 80.67 | - | -0.14% | 5,490 |
| May 28, 2025 | 79.57 | 81.40 | 79.30 | 80.78 | - | 1.52% | 11,517 |
| May 27, 2025 | 79.47 | 79.60 | 78.66 | 79.57 | - | 0.73% | 8,214 |
| May 26, 2025 | 78.93 | 79.79 | 78.60 | 78.99 | - | 0.24% | 6,633 |
| May 23, 2025 | 79.81 | 79.81 | 78.35 | 78.80 | - | -0.68% | 9,803 |