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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 97.40 98.43 97.40 98.43 0.0M
2021-12-29 97.41 98.43 97.11 98.25 0.0M
2021-12-28 98.05 98.40 97.53 98.40 0.0M
2021-12-27 98.03 98.05 97.00 97.80 0.0M
2021-12-23 97.80 98.05 95.60 98.05 0.0M
2021-12-22 97.06 98.08 95.38 98.00 0.0M
2021-12-21 95.02 96.73 95.02 96.69 0.0M
2021-12-20 94.72 97.25 94.72 94.85 0.0M
2021-12-17 95.99 96.00 95.99 96.00 0.0M
2021-12-16 97.00 97.67 93.07 96.00 0.0M
2021-12-15 96.30 96.99 96.20 96.93 0.0M
2021-12-14 95.95 96.35 95.95 96.01 0.0M
2021-12-13 96.20 96.35 95.71 95.77 0.0M
2021-12-10 96.20 96.20 96.20 96.20 0.0M
2021-12-09 95.90 96.35 95.90 95.95 0.0M
2021-12-08 95.49 95.97 95.49 95.94 0.0M
2021-12-07 95.40 95.40 95.35 95.35 0.0M
2021-12-06 96.00 96.00 94.07 95.49 0.0M
2021-12-03 95.04 96.20 94.91 96.20 0.0M
2021-12-02 95.00 95.04 94.05 95.04 0.0M
2021-12-01 94.00 94.83 94.00 94.51 0.0M
2021-11-30 96.23 96.23 96.14 96.20 0.0M
2021-11-29 95.50 95.50 95.29 95.29 0.0M
2021-11-26 94.98 94.99 94.00 94.00 0.0M
2021-11-25 95.49 95.75 93.22 95.09 0.0M
2021-11-24 94.68 95.55 94.01 95.50 0.0M
2021-11-23 95.45 95.89 94.74 95.00 0.0M
2021-11-22 95.03 95.95 94.99 95.09 0.0M
2021-11-19 95.92 95.92 95.03 95.03 0.0M
2021-11-18 95.30 95.30 95.29 95.29 0.0M
2021-11-17 94.86 95.53 94.84 95.39 0.0M
2021-11-16 96.84 96.84 93.50 94.04 0.0M
2021-11-12 96.19 96.19 94.21 94.21 0.0M
2021-11-11 95.00 97.12 94.20 94.20 0.0M
2021-11-10 94.80 95.25 94.80 95.25 0.0M
2021-11-09 96.76 96.76 94.79 94.79 0.0M
2021-11-08 95.99 96.00 94.50 95.81 0.0M
2021-11-05 96.50 96.75 95.23 96.75 0.0M
2021-11-04 97.18 97.20 96.11 96.97 0.0M
2021-11-03 95.16 97.29 94.39 97.29 0.0M
2021-11-01 95.50 95.50 94.50 94.68 0.0M
2021-10-29 95.04 96.70 95.03 96.60 0.0M
2021-10-28 94.51 96.80 94.16 95.03 0.0M
2021-10-27 93.95 94.68 93.50 94.52 0.0M
2021-10-26 93.99 94.30 93.50 93.77 0.0M
2021-10-25 94.01 94.90 93.53 93.68 0.0M
2021-10-22 94.55 94.66 93.50 93.75 0.0M
2021-10-21 94.82 94.89 93.75 93.75 0.0M
2021-10-20 94.01 94.95 94.00 94.24 0.0M
2021-10-19 94.47 94.99 93.85 94.00 0.0M
2021-10-18 93.85 94.95 93.85 94.47 0.0M
2021-10-15 93.85 93.85 93.81 93.85 0.0M
2021-10-14 93.85 93.85 93.83 93.85 0.0M
2021-10-13 93.74 93.85 93.70 93.85 0.0M
2021-10-11 93.79 93.80 93.08 93.75 0.0M
2021-10-08 93.51 93.85 93.50 93.50 0.0M
2021-10-07 93.11 93.87 93.11 93.50 0.0M
2021-10-06 93.89 93.97 92.76 93.11 0.0M
2021-10-05 93.98 94.00 92.50 93.98 0.0M
2021-10-04 94.08 94.09 92.78 94.09 0.0M
2021-10-01 94.00 94.00 92.77 92.94 0.0M
2021-09-30 94.49 95.00 94.49 94.98 0.0M
2021-09-29 93.50 94.59 93.50 94.49 0.0M
2021-09-28 94.01 94.01 93.00 93.50 0.0M
2021-09-27 93.50 94.66 93.50 94.19 0.0M
2021-09-24 93.63 93.99 93.30 93.40 0.0M
2021-09-23 97.03 97.03 93.30 94.00 0.0M
2021-09-22 95.02 96.18 95.02 95.20 0.0M
2021-09-21 96.64 96.76 95.00 95.00 0.0M
2021-09-20 96.93 97.29 96.50 96.50 0.0M
2021-09-17 97.30 97.30 97.30 97.30 0.0M
2021-09-16 97.01 97.78 97.01 97.30 0.0M
2021-09-15 97.00 97.00 96.99 97.00 0.0M
2021-09-14 97.00 97.00 96.90 96.99 0.0M
2021-09-13 96.84 97.00 96.83 97.00 0.0M
2021-09-10 97.00 97.00 96.99 96.99 0.0M
2021-09-09 96.99 97.00 96.99 96.99 0.0M
2021-09-08 96.99 96.99 96.69 96.69 0.0M
2021-09-06 96.50 97.00 96.50 96.99 0.0M
2021-09-03 96.76 97.00 96.50 96.74 0.0M
2021-09-02 97.90 97.90 96.90 97.00 0.0M
2021-09-01 98.00 98.00 96.80 96.90 0.0M
2021-08-31 98.40 98.67 97.50 98.59 0.0M
2021-08-30 97.08 98.40 97.08 98.40 0.0M
2021-08-27 97.94 97.95 97.00 97.00 0.0M
2021-08-26 98.00 98.00 96.81 96.81 0.0M
2021-08-25 97.18 97.99 97.18 97.97 0.0M
2021-08-24 97.02 98.00 97.02 98.00 0.0M
2021-08-23 97.50 97.95 97.00 97.95 0.0M
2021-08-20 97.44 97.50 97.39 97.50 0.0M
2021-08-19 97.00 97.00 96.65 96.68 0.0M
2021-08-18 97.48 97.49 96.63 97.03 0.0M
2021-08-17 97.01 97.72 96.70 97.48 0.0M
2021-08-16 97.50 97.75 97.40 97.75 0.0M
2021-08-13 97.50 97.50 96.49 97.50 0.0M
2021-08-12 97.25 97.25 96.55 97.00 0.0M
2021-08-11 96.55 97.50 96.55 97.25 0.0M
2021-08-10 97.40 97.75 97.40 97.40 0.0M
2021-08-09 97.70 97.80 96.50 97.40 0.0M
2021-08-06 97.88 97.90 97.70 97.70 0.0M
2021-08-05 97.49 97.50 97.49 97.50 0.0M
2021-08-04 97.90 97.90 97.90 97.90 0.0M
2021-08-03 97.37 97.93 95.13 97.20 0.0M
2021-08-02 97.57 97.96 97.00 97.50 0.0M
2021-07-30 98.30 98.50 98.00 98.49 0.0M
2021-07-29 98.45 98.50 98.25 98.40 0.0M
2021-07-28 98.47 98.48 98.35 98.45 0.0M
2021-07-27 98.47 98.47 98.40 98.40 0.0M
2021-07-26 98.47 98.47 98.42 98.43 0.0M
2021-07-23 98.47 98.47 98.00 98.00 0.0M
2021-07-22 98.44 98.50 98.00 98.47 0.0M
2021-07-21 98.44 98.45 98.35 98.44 0.0M
2021-07-20 98.44 98.45 98.38 98.44 0.0M
2021-07-19 98.47 98.47 98.32 98.45 0.0M
2021-07-16 98.50 98.50 98.39 98.47 0.0M
2021-07-15 98.40 98.50 97.55 98.44 0.0M
2021-07-14 98.40 98.40 97.50 98.40 0.0M
2021-07-13 98.49 98.49 98.20 98.40 0.0M
2021-07-12 98.44 98.47 98.06 98.40 0.0M
2021-07-08 98.49 98.49 98.44 98.44 0.0M
2021-07-07 98.39 98.49 97.90 98.49 0.0M
2021-07-06 98.39 98.39 98.30 98.39 0.0M
2021-07-05 98.39 98.39 98.38 98.39 0.0M
2021-07-02 98.41 98.41 97.52 98.39 0.0M
2021-07-01 98.68 98.68 97.46 97.51 0.0M
2021-06-30 98.49 98.50 98.20 98.50 0.0M
2021-06-29 97.00 98.49 97.00 98.06 0.0M
2021-06-28 97.50 97.50 95.03 96.90 0.0M
2021-06-25 98.49 98.50 97.07 98.29 0.0M
2021-06-24 98.50 98.50 98.00 98.49 0.0M
2021-06-23 98.50 98.50 98.40 98.49 0.0M
2021-06-22 98.50 98.50 98.04 98.50 0.0M
2021-06-21 98.50 98.50 98.41 98.50 0.0M
2021-06-18 98.50 98.50 98.48 98.50 0.0M
2021-06-17 98.99 98.99 98.01 98.41 0.0M
2021-06-16 99.00 99.00 98.99 98.99 0.0M
2021-06-15 99.49 99.50 98.68 99.00 0.0M
2021-06-14 99.50 99.50 98.90 99.49 0.0M
2021-06-11 99.50 99.50 99.47 99.50 0.0M
2021-06-10 99.50 99.50 98.60 99.00 0.0M
2021-06-09 99.04 99.80 99.00 99.50 0.0M
2021-06-08 99.59 99.78 99.03 99.78 0.0M
2021-06-07 99.45 99.45 99.09 99.43 0.0M
2021-06-04 99.60 99.78 99.50 99.59 0.0M
2021-06-02 99.00 99.60 99.00 99.60 0.0M
2021-06-01 99.98 99.99 99.00 99.00 0.0M
2021-05-31 100.00 100.00 100.00 100.00 0.0M
2021-05-28 100.49 100.49 99.99 100.00 0.0M
2021-05-27 99.99 100.00 99.99 100.00 0.0M
2021-05-26 100.00 100.00 99.99 100.00 0.0M
2021-05-25 100.00 100.00 99.96 100.00 0.0M
2021-05-24 99.75 100.00 99.75 99.90 0.0M
2021-05-21 99.98 99.98 99.50 99.60 0.0M
2021-05-20 99.35 100.00 99.00 100.00 0.0M
2021-05-19 99.53 99.70 99.00 99.68 0.0M
2021-05-18 99.69 99.70 99.21 99.26 0.0M
2021-05-17 99.45 99.45 99.20 99.20 0.0M
2021-05-14 99.75 99.75 99.00 99.47 0.0M
2021-05-13 99.40 99.98 99.40 99.77 0.0M
2021-05-12 99.41 99.61 99.40 99.60 0.0M
2021-05-11 99.99 99.99 99.00 99.60 0.0M
2021-05-10 99.98 99.99 99.10 99.50 0.0M
2021-05-07 100.16 101.00 100.00 100.00 0.0M
2021-05-06 99.95 100.39 99.09 99.09 0.0M
2021-05-05 99.99 99.99 98.67 99.00 0.0M
2021-05-04 100.20 100.20 99.99 99.99 0.0M
2021-05-03 100.25 100.25 98.71 100.00 0.0M
2021-04-30 99.43 100.35 99.43 100.25 0.0M
2021-04-29 99.90 100.47 99.90 100.47 0.0M
2021-04-28 99.89 100.00 99.00 99.75 0.0M
2021-04-27 98.99 99.00 97.20 99.00 0.0M
2021-04-26 98.99 98.99 98.99 98.99 0.0M
2021-04-23 99.00 99.00 98.00 98.99 0.0M
2021-04-22 99.90 100.00 99.00 99.00 0.0M
2021-04-20 99.90 100.00 99.00 99.99 0.0M
2021-04-19 100.00 100.00 99.50 99.99 0.0M
2021-04-16 99.90 100.00 90.00 100.00 0.0M
2021-04-15 99.90 99.90 99.00 99.00 0.0M
2021-04-14 100.00 100.00 99.91 100.00 0.0M
2021-04-13 100.00 100.00 99.90 99.90 0.0M
2021-04-12 100.00 100.00 100.00 100.00 0.0M
2021-04-09 100.00 100.00 100.00 100.00 0.0M
2021-04-08 100.00 100.00 100.00 100.00 0.0M
2021-04-07 99.99 100.00 99.99 100.00 0.0M
2021-04-06 100.00 100.00 97.00 99.50 0.0M
2021-04-05 100.22 100.22 99.70 100.00 0.0M
2021-04-01 99.00 104.00 99.00 99.03 0.0M
2021-03-31 100.00 100.00 100.00 100.00 0.0M
2021-03-30 101.49 101.99 99.99 101.99 0.0M
2021-03-29 98.40 101.50 98.40 101.50 0.0M
2021-03-26 98.40 98.40 98.40 98.40 0.0M
2021-03-25 98.40 98.40 98.40 98.40 0.0M
2021-03-24 98.40 98.40 98.00 98.40 0.0M
2021-03-23 98.39 98.40 98.39 98.40 0.0M
2021-03-22 98.40 98.40 97.68 97.68 0.0M
2021-03-19 98.40 98.40 98.40 98.40 0.0M
2021-03-18 98.40 98.40 98.39 98.40 0.0M
2021-03-17 98.40 98.40 98.40 98.40 0.0M
2021-03-16 98.40 98.40 98.20 98.40 0.0M
2021-03-15 98.40 98.40 98.40 98.40 0.0M
2021-03-12 98.40 98.40 98.40 98.40 0.0M
2021-03-11 98.40 98.40 98.40 98.40 0.0M
2021-03-10 98.39 98.40 97.69 98.40 0.0M
2021-03-09 98.00 98.00 98.00 98.00 0.0M
2021-03-08 98.40 98.40 98.11 98.11 0.0M
2021-03-05 98.39 98.40 98.39 98.39 0.0M
2021-03-04 98.40 98.40 98.02 98.39 0.0M
2021-03-03 98.50 98.50 98.40 98.40 0.0M
2021-03-02 98.99 98.99 98.50 98.50 0.0M
2021-02-26 98.14 98.16 98.14 98.15 0.0M
2021-02-25 98.97 98.98 98.97 98.98 0.0M
2021-02-24 98.98 98.98 98.71 98.71 0.0M
2021-02-23 98.98 98.98 98.98 98.98 0.0M
2021-02-22 98.98 98.98 98.98 98.98 0.0M
2021-02-19 99.00 99.00 98.70 98.99 0.0M
2021-02-18 99.02 99.02 99.00 99.00 0.0M
2021-02-17 99.08 99.09 99.08 99.09 0.0M
2021-02-12 99.45 99.45 97.07 97.07 0.0M
2021-02-10 99.08 99.08 99.08 99.08 0.0M
2021-02-09 99.07 99.08 99.03 99.08 0.0M
2021-02-08 98.87 98.87 97.50 97.50 0.0M
2021-02-05 99.36 99.36 96.01 96.01 0.0M
2021-02-04 99.00 99.36 99.00 99.36 0.0M
2021-02-03 98.50 99.37 98.50 99.00 0.0M
2021-02-02 99.40 99.40 97.02 97.02 0.0M
2021-02-01 99.78 99.78 97.00 97.00 0.0M
2021-01-29 98.50 99.46 98.50 99.45 0.0M
2021-01-28 98.00 98.00 97.99 97.99 0.0M
2021-01-27 99.00 99.00 97.59 97.59 0.0M
2021-01-20 99.45 99.46 99.00 99.00 0.0M
2021-01-19 99.20 99.46 98.50 99.46 0.0M
2021-01-18 99.45 99.45 98.50 98.50 0.0M
2021-01-15 99.46 99.49 98.00 98.00 0.0M
2021-01-12 97.51 97.51 97.51 97.51 0.0M
2021-01-11 98.01 98.01 97.50 97.50 0.0M
2021-01-06 98.02 98.13 98.00 98.00 0.0M
2021-01-05 99.60 99.60 99.60 99.60 0.0M
2021-01-04 99.60 99.60 99.60 99.60 0.0M