Jpp Allocation Mogno Fi Imobiliario (JPPA11)

JPPA11
🏛️ Brasilien →
78.57
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 78.30 78.30 78.30 78.30 0.0K
10:25 78.88 78.88 78.88 78.88 0.0K
10:40 78.88 78.88 78.88 78.88 0.0K
11:25 78.87 78.87 78.30 78.30 0.1K
11:45 78.30 78.30 78.30 78.30 0.0K
11:55 78.76 78.76 78.76 78.76 0.0K
12:05 78.76 78.76 78.76 78.76 0.0K
12:15 78.76 78.76 78.76 78.76 0.0K
12:30 78.50 78.50 78.50 78.50 0.0K
12:35 78.46 78.46 78.30 78.30 0.0K
12:55 78.82 78.82 78.82 78.82 0.0K
13:15 78.80 78.80 78.80 78.80 0.0K
13:25 78.83 78.83 78.83 78.83 0.0K
13:40 78.78 78.78 78.78 78.78 0.0K
13:55 78.78 78.78 78.78 78.78 0.0K
14:40 78.80 78.80 78.79 78.79 0.0K
14:55 78.79 78.79 78.79 78.79 0.0K
15:00 78.78 78.78 78.78 78.78 0.0K
15:05 78.78 78.78 78.78 78.78 0.0K
16:30 78.35 78.35 78.35 78.35 0.0K
16:50 78.78 78.78 78.78 78.78 0.0K
16:55 78.73 78.73 78.73 78.73 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-06 78.75 78.97 78.57 78.57 0.0M
2025-10-03 78.30 78.88 78.30 78.73 0.0M
2025-10-02 79.90 79.90 78.23 78.99 0.0M
2025-10-01 80.59 80.59 78.00 78.20 0.0M
2025-09-30 79.94 79.94 79.00 79.80 0.0M
2025-09-29 79.01 79.96 78.01 79.30 0.0M
2025-09-26 79.99 79.99 79.53 79.90 0.0M
2025-09-25 78.90 80.00 78.90 79.86 0.0M
2025-09-24 79.00 79.00 78.64 78.99 0.0M
2025-09-23 78.46 78.96 77.70 78.84 0.0M
2025-09-22 78.48 78.58 78.00 78.45 0.0M
2025-09-19 78.60 78.60 78.00 78.47 0.0M
2025-09-18 78.65 78.65 78.00 78.00 0.0M
2025-09-17 78.55 78.73 77.62 78.65 0.0M
2025-09-16 78.50 80.00 78.00 78.18 0.0M
2025-09-15 78.51 78.51 77.51 78.35 0.0M
2025-09-12 78.50 78.51 78.08 78.51 0.0M
2025-09-11 78.45 78.51 78.04 78.49 0.0M
2025-09-10 77.98 78.45 77.98 78.07 0.0M
2025-09-09 78.51 78.51 77.96 78.49 0.0M
2025-09-08 78.99 79.00 78.44 78.95 0.0M
2025-09-05 78.70 79.00 78.39 79.00 0.0M
2025-09-04 78.01 78.80 78.00 78.77 0.0M
2025-09-03 79.18 79.18 78.00 78.03 0.0M
2025-09-02 79.00 79.00 78.16 78.22 0.0M
2025-09-01 79.13 80.00 79.00 79.07 0.0M
2025-08-29 79.89 79.92 78.10 79.13 0.0M
2025-08-28 79.05 79.32 78.75 79.31 0.0M
2025-08-27 78.44 79.29 78.43 79.07 0.0M
2025-08-26 78.29 78.43 78.27 78.29 0.0M
2025-08-25 78.29 78.29 77.96 78.24 0.0M
2025-08-22 79.40 79.43 79.04 79.31 0.0M
2025-08-21 79.40 79.40 79.29 79.40 0.0M
2025-08-20 78.98 79.05 78.82 78.82 0.0M
2025-08-19 78.88 78.98 78.85 78.91 0.0M
2025-08-18 78.50 78.90 78.50 78.88 0.0M
2025-08-15 78.98 78.98 78.50 78.50 0.0M
2025-08-14 78.94 78.96 78.50 78.50 0.0M
2025-08-13 78.98 78.98 78.63 78.94 0.0M
2025-08-12 77.99 79.14 77.10 78.98 0.0M
2025-08-11 78.10 78.10 77.05 77.99 0.0M
2025-08-08 77.99 78.10 77.42 78.09 0.0M
2025-08-07 76.53 78.10 76.53 77.99 0.0M
2025-08-06 78.23 78.23 77.05 77.25 0.0M
2025-08-05 78.26 78.26 77.79 77.79 0.0M
2025-08-04 78.89 79.44 78.11 78.26 0.0M
2025-08-01 79.48 79.48 77.94 78.10 0.0M
2025-07-31 79.70 79.70 78.80 79.00 0.0M
2025-07-30 79.77 79.77 78.04 79.00 0.0M
2025-07-29 79.59 79.60 79.21 79.39 0.0M
2025-07-28 78.99 79.95 78.99 79.59 0.0M
2025-07-25 79.97 79.97 79.12 79.58 0.0M
2025-07-24 79.01 79.89 79.01 79.08 0.0M
2025-07-23 79.99 79.99 79.00 79.01 0.0M
2025-07-22 79.02 80.00 79.02 79.60 0.0M
2025-07-21 79.96 79.96 79.00 79.01 0.0M
2025-07-18 79.52 79.94 79.51 79.94 0.0M
2025-07-17 79.50 79.95 79.50 79.94 0.0M
2025-07-16 79.98 80.00 79.50 79.89 0.0M
2025-07-15 80.00 80.00 79.70 79.98 0.0M
2025-07-14 79.86 80.00 79.50 79.79 0.0M
2025-07-11 79.99 79.99 79.66 79.68 0.0M
2025-07-10 79.00 79.59 78.55 79.50 0.0M
2025-07-09 79.46 80.00 78.79 79.11 0.0M
2025-07-08 79.49 79.50 79.03 79.29 0.0M
2025-07-07 80.70 80.70 79.04 79.49 0.0M
2025-07-04 80.98 80.99 80.00 80.10 0.0M
2025-07-03 79.05 81.20 79.05 80.99 0.0M
2025-07-02 79.79 79.79 79.02 79.03 0.0M
2025-07-01 80.60 80.60 78.01 79.03 0.0M
2025-06-30 78.43 79.76 78.43 79.37 0.0M
2025-06-27 78.43 79.73 78.43 78.98 0.0M
2025-06-26 77.99 78.87 77.97 78.43 0.0M
2025-06-25 78.09 78.31 77.89 78.24 0.0M
2025-06-24 78.31 78.31 78.14 78.28 0.0M
2025-06-23 79.75 81.87 79.04 79.52 0.0M
2025-06-20 79.87 80.00 79.50 79.77 0.0M
2025-06-18 79.30 79.87 79.11 79.80 0.0M
2025-06-17 79.42 79.87 79.00 79.30 0.0M
2025-06-16 79.24 79.42 78.00 79.42 0.0M
2025-06-13 78.55 79.78 78.00 78.97 0.0M
2025-06-12 79.67 79.67 78.02 78.55 0.0M
2025-06-11 79.76 79.76 78.72 78.90 0.0M
2025-06-10 78.75 79.09 78.14 78.98 0.0M
2025-06-09 79.70 79.80 78.21 78.71 0.0M
2025-06-06 80.12 80.30 78.10 78.76 0.0M
2025-06-05 79.99 79.99 79.65 79.88 0.0M
2025-06-04 78.40 79.89 78.40 79.89 0.0M
2025-06-03 79.76 79.76 79.00 79.13 0.0M
2025-06-02 79.78 80.46 79.38 79.74 0.0M
2025-05-30 80.06 80.06 78.36 79.87 0.0M
2025-05-29 79.22 79.34 78.71 79.33 0.0M
2025-05-28 79.10 80.88 78.64 79.22 0.0M
2025-05-27 78.95 79.41 78.56 79.30 0.0M
2025-05-26 80.08 80.08 78.58 78.83 0.0M
2025-05-23 80.79 81.49 79.98 80.22 0.0M
2025-05-22 80.04 80.05 79.50 79.99 0.0M
2025-05-21 80.55 80.55 80.03 80.03 0.0M
2025-05-20 80.28 81.90 79.26 80.55 0.0M
2025-05-19 79.94 81.98 79.49 80.28 0.0M
2025-05-16 79.06 80.41 79.06 79.49 0.0M
2025-05-15 79.03 81.50 78.90 79.10 0.0M
2025-05-14 79.19 79.19 78.87 79.08 0.0M
2025-05-13 79.48 79.48 78.31 79.20 0.0M
2025-05-12 79.00 79.39 78.33 78.50 0.0M
2025-05-09 78.98 79.99 78.12 78.31 0.0M
2025-05-08 78.03 78.91 78.03 78.90 0.0M
2025-05-07 79.95 79.95 77.95 77.95 0.0M
2025-05-06 79.56 79.69 79.10 79.30 0.0M
2025-05-05 80.00 80.00 77.00 79.56 0.0M
2025-05-02 80.35 81.50 76.06 80.06 0.0M
2025-04-30 79.89 81.91 79.70 80.93 0.0M
2025-04-29 78.75 79.71 78.42 79.70 0.0M
2025-04-28 78.86 79.16 77.58 78.90 0.0M
2025-04-25 78.46 79.08 77.78 78.26 0.0M
2025-04-24 79.24 79.49 78.82 79.09 0.0M
2025-04-23 79.05 79.14 78.35 78.82 0.0M
2025-04-22 79.24 79.24 78.40 78.44 0.0M
2025-04-17 78.51 79.36 78.51 79.24 0.0M
2025-04-16 79.50 79.50 78.06 78.51 0.0M
2025-04-15 78.89 80.18 78.32 78.35 0.0M
2025-04-14 80.50 80.50 78.70 79.00 0.0M
2025-04-11 79.33 81.47 77.99 79.73 0.0M
2025-04-10 77.78 78.76 77.78 78.54 0.0M
2025-04-09 80.84 81.47 78.01 78.35 0.0M
2025-04-08 80.81 80.81 78.00 78.62 0.0M
2025-04-07 79.20 80.00 77.50 80.00 0.0M
2025-04-04 83.40 83.40 79.02 80.00 0.0M
2025-04-03 83.54 83.54 80.94 81.13 0.0M
2025-04-02 83.62 83.62 83.15 83.15 0.0M
2025-04-01 84.10 84.20 83.21 83.62 0.0M
2025-03-31 84.83 84.83 83.05 83.47 0.0M
2025-03-28 84.51 84.69 82.83 83.99 0.0M
2025-03-27 83.78 84.69 83.49 83.96 0.0M
2025-03-26 83.53 84.19 83.12 83.78 0.0M
2025-03-25 85.53 85.54 82.05 83.53 0.0M
2025-03-24 83.43 87.02 82.01 86.51 0.0M
2025-03-21 82.30 83.12 82.30 82.60 0.0M
2025-03-20 82.10 82.35 81.00 82.30 0.0M
2025-03-19 80.85 82.45 80.85 82.10 0.0M
2025-03-18 80.00 82.85 79.62 82.50 0.0M
2025-03-17 78.23 81.00 78.23 80.01 0.0M
2025-03-14 78.25 78.97 78.25 78.97 0.0M
2025-03-13 78.40 78.93 78.25 78.76 0.0M
2025-03-12 77.55 78.67 77.55 78.42 0.0M
2025-03-11 77.83 78.67 77.50 77.87 0.0M
2025-03-10 75.80 77.72 75.80 77.30 0.0M
2025-03-07 75.80 75.80 75.00 75.80 0.0M
2025-03-06 75.40 76.23 74.90 75.53 0.0M
2025-03-05 77.27 78.20 74.65 74.65 0.0M
2025-02-28 76.45 76.93 76.04 76.21 0.0M
2025-02-27 76.11 76.45 75.75 76.45 0.0M
2025-02-26 75.91 76.13 75.49 75.73 0.0M
2025-02-25 76.27 76.96 76.27 76.49 0.0M
2025-02-24 76.71 77.21 76.20 76.27 0.0M
2025-02-21 75.82 76.89 75.10 76.53 0.0M
2025-02-20 75.59 75.89 74.83 75.78 0.0M
2025-02-19 75.99 76.00 74.01 75.59 0.0M
2025-02-18 75.15 76.00 74.72 75.61 0.0M
2025-02-17 73.48 75.01 73.48 74.40 0.0M
2025-02-14 72.16 73.55 72.16 73.13 0.0M
2025-02-13 71.96 72.47 71.96 72.16 0.0M
2025-02-12 72.53 72.54 71.94 72.00 0.0M
2025-02-11 71.69 72.45 71.66 71.82 0.0M
2025-02-10 71.83 73.43 71.54 71.70 0.0M
2025-02-07 73.33 73.33 72.01 72.52 0.0M
2025-02-06 73.51 73.55 73.33 73.33 0.0M
2025-02-05 74.44 74.45 73.51 73.56 0.0M
2025-02-04 74.40 74.46 73.70 73.70 0.0M
2025-02-03 74.37 75.43 73.54 74.37 0.0M
2025-01-31 73.46 74.44 73.35 74.37 0.0M
2025-01-30 73.55 74.36 73.11 73.39 0.0M
2025-01-29 73.80 73.80 73.08 73.55 0.0M
2025-01-28 73.73 74.93 73.00 73.07 0.0M
2025-01-27 73.85 75.71 73.46 73.70 0.0M
2025-01-24 76.70 76.70 75.08 75.08 0.0M
2025-01-23 77.10 77.10 76.66 76.70 0.0M
2025-01-22 77.80 77.80 76.93 77.10 0.0M
2025-01-21 77.30 77.90 77.30 77.80 0.0M
2025-01-20 77.30 77.30 76.94 77.30 0.0M
2025-01-17 77.04 77.50 76.57 77.30 0.0M
2025-01-16 77.80 77.80 77.01 77.04 0.0M
2025-01-15 77.83 77.83 77.44 77.80 0.0M
2025-01-14 77.89 78.05 77.17 77.82 0.0M
2025-01-13 78.59 78.59 76.96 77.11 0.0M
2025-01-10 76.61 78.75 76.11 78.75 0.0M
2025-01-09 77.77 77.99 76.52 76.61 0.0M
2025-01-08 78.45 78.50 77.00 77.00 0.0M
2025-01-07 78.21 78.53 77.52 78.05 0.0M
2025-01-06 78.57 78.95 77.49 78.20 0.0M
2025-01-03 76.96 78.77 76.89 78.47 0.0M
2025-01-02 75.88 79.21 75.00 76.51 0.0M