Ourinvest Jpp Fundo Investimento Imobiliario - Fii (BVMF:OUJP11)
Brazil · Delayed Price · Currency is BRL 72.70
-1.05 (-1.42%)
Last updated: Jun 10, 2026, 4:30 PM GMT-3
BVMF:OUJP11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 76.30 | 77.00 | 73.70 | 73.75 | 73.75 | -4.22% | 25,544 |
| Jun 8, 2026 | 83.13 | 83.80 | 75.10 | 77.00 | 77.00 | -9.22% | 48,018 |
| Jun 5, 2026 | 84.20 | 84.89 | 84.00 | 84.82 | 84.82 | 0.22% | 5,196 |
| Jun 3, 2026 | 85.50 | 85.50 | 84.28 | 84.63 | 84.63 | -1.02% | 3,431 |
| Jun 2, 2026 | 86.00 | 86.27 | 84.48 | 85.50 | 85.50 | -2.31% | 7,406 |
| Jun 1, 2026 | 88.21 | 88.21 | 87.04 | 87.52 | 87.52 | 0.92% | 6,356 |
| May 29, 2026 | 87.80 | 88.99 | 87.59 | 88.22 | 86.72 | 0.57% | 5,534 |
| May 28, 2026 | 87.39 | 87.73 | 87.25 | 87.72 | 86.23 | 0.37% | 2,610 |
| May 27, 2026 | 86.86 | 87.48 | 86.37 | 87.40 | 85.91 | 0.47% | 4,839 |
| May 26, 2026 | 86.50 | 86.99 | 85.66 | 86.99 | 85.51 | - | 10,523 |
| May 25, 2026 | 86.20 | 86.99 | 86.20 | 86.99 | 85.51 | 0.06% | 8,581 |
| May 22, 2026 | 86.74 | 86.95 | 86.62 | 86.94 | 85.46 | 0.02% | 1,451 |
| May 21, 2026 | 86.45 | 86.92 | 86.06 | 86.92 | 85.44 | 0.56% | 3,051 |
| May 20, 2026 | 86.00 | 86.46 | 85.00 | 86.44 | 84.97 | 0.98% | 3,680 |
| May 19, 2026 | 85.61 | 86.40 | 85.20 | 85.60 | 84.14 | -0.48% | 4,254 |
| May 18, 2026 | 86.68 | 86.80 | 85.80 | 86.01 | 84.55 | -0.26% | 4,209 |
| May 15, 2026 | 86.39 | 86.52 | 85.99 | 86.23 | 84.76 | -0.20% | 3,568 |
| May 14, 2026 | 85.00 | 86.40 | 83.67 | 86.40 | 84.93 | 2.19% | 8,436 |
| May 13, 2026 | 85.84 | 85.84 | 84.28 | 84.55 | 83.11 | -0.91% | 3,067 |
| May 12, 2026 | 85.81 | 85.87 | 84.58 | 85.33 | 83.88 | 0.39% | 5,198 |
| May 11, 2026 | 86.94 | 86.94 | 85.00 | 85.00 | 83.55 | -1.69% | 9,136 |
| May 8, 2026 | 86.89 | 86.89 | 86.06 | 86.46 | 84.99 | 0.05% | 4,042 |
| May 7, 2026 | 86.37 | 86.86 | 86.07 | 86.42 | 84.95 | 0.06% | 5,680 |
| May 6, 2026 | 86.14 | 86.41 | 85.82 | 86.37 | 84.90 | 0.68% | 4,805 |
| May 5, 2026 | 86.81 | 86.81 | 85.40 | 85.79 | 84.33 | -0.35% | 5,171 |
| May 4, 2026 | 87.49 | 87.49 | 86.00 | 86.09 | 84.63 | -0.68% | 7,059 |
| Apr 30, 2026 | 88.45 | 88.95 | 86.40 | 87.88 | 85.21 | -0.87% | 9,667 |
| Apr 29, 2026 | 88.38 | 88.70 | 88.16 | 88.65 | 85.95 | 0.32% | 2,646 |
| Apr 28, 2026 | 87.71 | 88.37 | 87.71 | 88.37 | 85.68 | 0.27% | 3,718 |
| Apr 27, 2026 | 87.77 | 88.30 | 87.71 | 88.13 | 85.45 | 0.25% | 2,744 |
| Apr 24, 2026 | 88.55 | 88.55 | 87.68 | 87.91 | 85.24 | -0.72% | 4,407 |
| Apr 23, 2026 | 88.66 | 88.95 | 88.02 | 88.55 | 85.86 | -0.14% | 5,914 |
| Apr 22, 2026 | 88.24 | 88.77 | 87.81 | 88.67 | 85.97 | 0.48% | 4,430 |
| Apr 20, 2026 | 87.29 | 88.34 | 87.05 | 88.25 | 85.56 | 1.32% | 4,460 |
| Apr 17, 2026 | 87.14 | 87.14 | 86.55 | 87.10 | 84.45 | 0.82% | 3,481 |
| Apr 16, 2026 | 87.16 | 87.16 | 86.05 | 86.39 | 83.76 | -0.91% | 5,192 |
| Apr 15, 2026 | 86.48 | 87.18 | 86.38 | 87.18 | 84.53 | 0.91% | 3,645 |
| Apr 14, 2026 | 85.89 | 86.48 | 85.85 | 86.39 | 83.76 | 0.70% | 4,596 |
| Apr 13, 2026 | 85.84 | 85.88 | 85.37 | 85.79 | 83.18 | 0.40% | 2,668 |
| Apr 10, 2026 | 86.36 | 86.94 | 85.14 | 85.45 | 82.85 | -1.07% | 9,035 |
| Apr 9, 2026 | 85.97 | 86.47 | 85.93 | 86.37 | 83.74 | 0.49% | 4,002 |
| Apr 8, 2026 | 85.20 | 86.00 | 85.20 | 85.95 | 83.33 | 1.12% | 2,793 |
| Apr 7, 2026 | 85.20 | 85.53 | 84.63 | 85.00 | 82.41 | -0.22% | 3,900 |
| Apr 6, 2026 | 85.35 | 85.68 | 85.19 | 85.19 | 82.60 | -0.19% | 3,687 |
| Apr 2, 2026 | 85.20 | 85.50 | 85.20 | 85.35 | 82.75 | 0.18% | 2,273 |
| Apr 1, 2026 | 85.35 | 85.50 | 84.82 | 85.20 | 82.61 | -0.58% | 2,589 |
| Mar 31, 2026 | 85.67 | 87.48 | 85.67 | 86.80 | 83.09 | 0.81% | 4,327 |
| Mar 30, 2026 | 85.53 | 86.75 | 85.53 | 86.10 | 82.42 | 0.61% | 3,662 |
| Mar 27, 2026 | 85.64 | 86.42 | 85.37 | 85.58 | 81.92 | 0.21% | 3,185 |
| Mar 26, 2026 | 85.28 | 86.01 | 85.20 | 85.40 | 81.75 | -0.48% | 3,336 |