Ourinvest Jpp Fundo Investimento Imobiliario - Fii (BVMF:OUJP11)
Brazil · Delayed Price · Currency is BRL 86.42
+0.05 (0.06%)
Last updated: May 7, 2026, 5:00 PM GMT-3
BVMF:OUJP11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 86.37 | 86.86 | 86.07 | 86.42 | 86.42 | 0.06% | 5,680 |
| May 6, 2026 | 86.14 | 86.41 | 85.82 | 86.37 | 86.37 | 0.68% | 4,805 |
| May 5, 2026 | 86.81 | 86.81 | 85.40 | 85.79 | 85.79 | -0.35% | 5,171 |
| May 4, 2026 | 87.49 | 87.49 | 86.00 | 86.09 | 86.09 | -2.04% | 7,059 |
| Apr 30, 2026 | 88.45 | 88.95 | 86.40 | 87.88 | 86.68 | -0.87% | 9,667 |
| Apr 29, 2026 | 88.38 | 88.70 | 88.16 | 88.65 | 87.44 | 0.32% | 2,646 |
| Apr 28, 2026 | 87.71 | 88.37 | 87.71 | 88.37 | 87.16 | 0.27% | 3,718 |
| Apr 27, 2026 | 87.77 | 88.30 | 87.71 | 88.13 | 86.93 | 0.25% | 2,744 |
| Apr 24, 2026 | 88.55 | 88.55 | 87.68 | 87.91 | 86.71 | -0.72% | 4,407 |
| Apr 23, 2026 | 88.66 | 88.95 | 88.02 | 88.55 | 87.34 | -0.14% | 5,914 |
| Apr 22, 2026 | 88.24 | 88.77 | 87.81 | 88.67 | 87.46 | 0.48% | 4,430 |
| Apr 20, 2026 | 87.29 | 88.34 | 87.05 | 88.25 | 87.04 | 1.32% | 4,460 |
| Apr 17, 2026 | 87.14 | 87.14 | 86.55 | 87.10 | 85.91 | 0.82% | 3,481 |
| Apr 16, 2026 | 87.16 | 87.16 | 86.05 | 86.39 | 85.21 | -0.91% | 5,192 |
| Apr 15, 2026 | 86.48 | 87.18 | 86.38 | 87.18 | 85.99 | 0.91% | 3,645 |
| Apr 14, 2026 | 85.89 | 86.48 | 85.85 | 86.39 | 85.21 | 0.70% | 4,596 |
| Apr 13, 2026 | 85.84 | 85.88 | 85.37 | 85.79 | 84.62 | 0.40% | 2,668 |
| Apr 10, 2026 | 86.36 | 86.94 | 85.14 | 85.45 | 84.28 | -1.07% | 9,035 |
| Apr 9, 2026 | 85.97 | 86.47 | 85.93 | 86.37 | 85.19 | 0.49% | 4,002 |
| Apr 8, 2026 | 85.20 | 86.00 | 85.20 | 85.95 | 84.78 | 1.12% | 2,793 |
| Apr 7, 2026 | 85.20 | 85.53 | 84.63 | 85.00 | 83.84 | -0.22% | 3,900 |
| Apr 6, 2026 | 85.35 | 85.68 | 85.19 | 85.19 | 84.03 | -0.19% | 3,687 |
| Apr 2, 2026 | 85.20 | 85.50 | 85.20 | 85.35 | 84.18 | 0.18% | 2,273 |
| Apr 1, 2026 | 85.35 | 85.50 | 84.82 | 85.20 | 84.04 | -1.84% | 2,589 |
| Mar 31, 2026 | 85.67 | 87.48 | 85.67 | 86.80 | 84.53 | 0.81% | 4,327 |
| Mar 30, 2026 | 85.53 | 86.75 | 85.53 | 86.10 | 83.85 | 0.61% | 3,662 |
| Mar 27, 2026 | 85.64 | 86.42 | 85.37 | 85.58 | 83.34 | 0.21% | 3,185 |
| Mar 26, 2026 | 85.28 | 86.01 | 85.20 | 85.40 | 83.17 | -0.48% | 3,336 |
| Mar 25, 2026 | 85.08 | 85.89 | 84.92 | 85.81 | 83.57 | 0.86% | 5,148 |
| Mar 24, 2026 | 85.60 | 85.80 | 84.88 | 85.08 | 82.85 | -0.55% | 4,190 |
| Mar 23, 2026 | 85.90 | 85.90 | 84.93 | 85.55 | 83.31 | 0.41% | 4,992 |
| Mar 20, 2026 | 85.22 | 85.75 | 84.91 | 85.20 | 82.97 | 0.25% | 4,180 |
| Mar 19, 2026 | 88.51 | 89.17 | 84.99 | 84.99 | 82.77 | -4.60% | 11,274 |
| Mar 18, 2026 | 87.14 | 89.47 | 86.34 | 89.09 | 86.76 | 2.23% | 9,130 |
| Mar 17, 2026 | 86.41 | 87.74 | 86.10 | 87.15 | 84.87 | 0.87% | 20,368 |
| Mar 16, 2026 | 84.90 | 86.40 | 84.90 | 86.40 | 84.14 | 1.80% | 10,612 |
| Mar 13, 2026 | 84.07 | 85.34 | 84.07 | 84.87 | 82.65 | 0.92% | 10,149 |
| Mar 12, 2026 | 85.00 | 85.20 | 84.08 | 84.10 | 81.90 | -1.06% | 4,502 |
| Mar 11, 2026 | 84.80 | 85.10 | 84.50 | 85.00 | 82.78 | 0.24% | 1,720 |
| Mar 10, 2026 | 84.60 | 84.97 | 83.94 | 84.80 | 82.58 | 1.05% | 5,794 |
| Mar 9, 2026 | 84.54 | 84.99 | 83.80 | 83.92 | 81.73 | -0.73% | 4,192 |
| Mar 6, 2026 | 84.57 | 85.19 | 84.52 | 84.54 | 82.33 | 0.23% | 4,057 |
| Mar 5, 2026 | 85.95 | 86.56 | 84.35 | 84.35 | 82.14 | -1.80% | 6,698 |
| Mar 4, 2026 | 85.02 | 86.19 | 85.02 | 85.90 | 83.65 | 1.05% | 8,098 |
| Mar 3, 2026 | 85.85 | 86.33 | 85.00 | 85.01 | 82.79 | 0.01% | 4,152 |
| Mar 2, 2026 | 85.64 | 85.98 | 85.00 | 85.00 | 82.78 | -1.63% | 4,516 |
| Feb 27, 2026 | 85.87 | 86.42 | 85.39 | 86.41 | 83.12 | 1.18% | 4,010 |
| Feb 26, 2026 | 85.47 | 85.88 | 85.00 | 85.40 | 82.15 | 0.60% | 9,316 |
| Feb 25, 2026 | 84.92 | 85.92 | 84.73 | 84.89 | 81.66 | -0.78% | 5,268 |
| Feb 24, 2026 | 85.06 | 85.80 | 84.57 | 85.56 | 82.30 | 1.12% | 4,813 |