Jpp Allocation Mogno Fi Imobiliario

JPPA11
🏛️ 巴西 →
78.57
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-28 80.56 80.98 80.23 80.92 0.0M
2023-12-27 80.49 81.00 80.40 80.56 0.0M
2023-12-26 79.38 81.00 79.21 80.49 0.0M
2023-12-22 78.99 79.63 78.99 79.38 0.0M
2023-12-21 78.95 79.64 78.78 78.99 0.0M
2023-12-20 78.78 79.08 78.69 78.95 0.0M
2023-12-19 78.12 78.88 78.12 78.70 0.0M
2023-12-18 78.13 78.50 78.13 78.34 0.0M
2023-12-15 78.53 78.53 77.93 78.13 0.0M
2023-12-14 79.06 79.48 78.36 78.48 0.0M
2023-12-13 79.21 79.21 78.65 79.06 0.0M
2023-12-12 81.47 81.47 79.18 79.21 0.0M
2023-12-11 77.76 81.67 77.52 81.47 0.0M
2023-12-08 77.07 77.78 76.63 77.76 0.0M
2023-12-07 77.19 77.25 75.97 77.07 0.0M
2023-12-06 77.28 77.28 76.82 77.19 0.0M
2023-12-05 77.00 77.43 76.31 77.29 0.0M
2023-12-04 77.59 77.59 76.67 77.00 0.0M
2023-12-01 77.83 77.89 77.03 77.59 0.0M
2023-11-30 77.41 78.00 77.37 77.87 0.0M
2023-11-29 77.11 77.62 76.94 77.37 0.0M
2023-11-28 76.88 77.26 76.23 77.11 0.0M
2023-11-27 77.00 77.47 76.61 76.88 0.0M
2023-11-24 76.94 77.45 76.94 77.04 0.0M
2023-11-23 77.20 77.53 76.94 76.99 0.0M
2023-11-22 77.29 77.60 77.21 77.36 0.0M
2023-11-21 77.42 78.02 77.29 77.29 0.0M
2023-11-20 77.69 77.70 77.11 77.42 0.0M
2023-11-17 77.62 78.28 76.58 77.69 0.0M
2023-11-16 77.23 77.53 76.58 77.53 0.0M
2023-11-14 77.00 77.35 77.00 77.23 0.0M
2023-11-13 76.90 77.36 76.76 77.00 0.0M
2023-11-10 77.15 77.36 76.89 77.05 0.0M
2023-11-09 76.91 77.54 76.86 77.15 0.0M
2023-11-08 77.67 77.95 76.86 76.90 0.0M
2023-11-07 78.12 78.12 77.67 77.67 0.0M
2023-11-06 78.88 78.88 77.84 78.12 0.0M
2023-11-03 78.33 78.51 77.96 77.96 0.0M
2023-11-01 80.49 80.49 77.96 78.31 0.0M
2023-10-31 80.54 80.90 80.33 80.46 0.0M
2023-10-30 80.53 80.84 80.53 80.54 0.0M
2023-10-27 80.40 80.90 80.40 80.44 0.0M
2023-10-26 80.46 80.69 80.37 80.39 0.0M
2023-10-25 80.49 80.67 80.46 80.46 0.0M
2023-10-24 80.49 80.93 80.49 80.69 0.0M
2023-10-23 80.33 80.54 80.32 80.54 0.0M
2023-10-20 80.77 80.77 80.12 80.29 0.0M
2023-10-19 80.92 80.93 80.16 80.77 0.0M
2023-10-18 80.61 80.64 80.14 80.49 0.0M
2023-10-17 80.82 81.09 80.49 80.64 0.0M
2023-10-16 80.82 81.03 80.65 80.80 0.0M
2023-10-13 80.59 81.20 80.59 80.70 0.0M
2023-10-11 80.84 80.84 80.03 80.54 0.0M
2023-10-10 80.86 81.32 79.83 80.84 0.0M
2023-10-09 81.18 81.36 80.44 80.87 0.0M
2023-10-06 81.39 81.40 80.34 81.20 0.0M
2023-10-05 81.40 81.40 80.29 80.70 0.0M
2023-10-04 80.28 81.70 79.59 81.40 0.0M
2023-10-03 80.94 81.15 80.05 80.28 0.0M
2023-10-02 82.61 82.61 80.10 80.94 0.0M
2023-09-29 81.48 82.05 81.48 82.03 0.0M
2023-09-28 81.47 81.70 81.45 81.45 0.0M
2023-09-27 81.68 82.03 81.46 81.58 0.0M
2023-09-26 81.88 82.10 81.46 81.68 0.0M
2023-09-25 81.54 82.36 81.46 81.86 0.0M
2023-09-22 81.45 81.84 81.45 81.82 0.0M
2023-09-21 81.69 82.03 81.45 81.45 0.0M
2023-09-20 82.03 82.48 81.44 81.69 0.0M
2023-09-19 82.11 82.48 81.72 81.86 0.0M
2023-09-18 82.31 82.52 82.11 82.11 0.0M
2023-09-15 82.30 82.31 81.95 82.16 0.0M
2023-09-14 82.44 82.44 81.88 82.28 0.0M
2023-09-13 82.34 82.52 82.26 82.36 0.0M
2023-09-12 82.28 82.74 82.26 82.34 0.0M
2023-09-11 82.50 82.50 81.78 82.26 0.0M
2023-09-09 99.97 99.97 99.97 99.97 0.0M
2023-09-08 82.52 82.86 82.01 82.50 0.0M
2023-09-06 82.93 83.18 82.11 82.12 0.0M
2023-09-05 83.30 83.35 82.78 83.19 0.0M
2023-09-04 83.12 83.35 82.94 83.29 0.0M
2023-09-02 100.68 100.68 100.68 100.68 0.0M
2023-09-01 84.82 84.82 81.95 82.94 0.0M
2023-08-31 84.78 84.96 84.62 84.84 0.0M
2023-08-30 84.76 84.85 84.51 84.79 0.0M
2023-08-29 84.14 84.78 83.95 84.77 0.0M
2023-08-28 85.69 85.69 83.94 83.94 0.0M
2023-08-25 84.04 85.41 83.97 84.39 0.0M
2023-08-24 83.52 84.06 83.52 83.94 0.0M
2023-08-23 83.20 83.63 82.93 83.55 0.0M
2023-08-22 83.14 83.23 82.75 83.20 0.0M
2023-08-21 82.59 83.15 82.04 83.14 0.0M
2023-08-18 82.00 82.66 81.61 82.58 0.0M
2023-08-17 82.00 82.14 81.78 82.00 0.0M
2023-08-16 81.78 82.18 81.78 82.00 0.0M
2023-08-15 81.68 81.86 81.57 81.63 0.0M
2023-08-14 80.90 81.90 80.89 81.60 0.0M
2023-08-11 80.73 80.93 80.63 80.90 0.0M
2023-08-10 80.51 80.83 80.40 80.73 0.0M
2023-08-09 80.84 80.84 80.39 80.40 0.0M
2023-08-08 80.80 80.81 80.39 80.62 0.0M
2023-08-07 80.60 80.89 80.40 80.81 0.0M
2023-08-04 80.71 80.80 80.40 80.59 0.0M
2023-08-03 80.47 80.78 80.35 80.67 0.0M
2023-08-02 80.24 80.47 79.99 80.35 0.0M
2023-08-01 80.37 80.78 80.22 80.24 0.0M
2023-07-31 80.42 80.99 80.42 80.90 0.0M
2023-07-28 80.35 80.42 80.19 80.25 0.0M
2023-07-27 80.37 80.37 80.18 80.35 0.0M
2023-07-26 80.39 80.39 80.03 80.18 0.0M
2023-07-25 79.87 80.42 79.56 80.35 0.0M
2023-07-24 79.55 79.94 79.55 79.79 0.0M
2023-07-21 79.62 79.62 79.53 79.61 0.0M
2023-07-20 79.69 79.79 79.48 79.48 0.0M
2023-07-19 79.75 79.77 79.40 79.69 0.0M
2023-07-18 79.66 79.92 79.10 79.73 0.0M
2023-07-17 78.81 80.11 78.81 79.66 0.0M
2023-07-14 78.66 78.94 78.22 78.81 0.0M
2023-07-13 78.52 78.58 78.20 78.26 0.0M
2023-07-12 78.48 78.48 78.19 78.44 0.0M
2023-07-11 78.39 78.46 78.18 78.29 0.0M
2023-07-10 78.18 78.48 78.18 78.39 0.0M
2023-07-07 78.49 78.49 77.96 78.06 0.0M
2023-07-06 78.00 78.26 77.90 77.92 0.0M
2023-07-05 78.01 78.01 77.78 78.00 0.0M
2023-07-04 77.77 78.34 77.77 78.02 0.0M
2023-07-03 77.47 78.18 77.47 77.73 0.0M
2023-06-30 77.49 77.82 77.47 77.55 0.0M
2023-06-29 77.36 77.49 77.36 77.49 0.0M
2023-06-28 77.50 77.51 77.29 77.49 0.0M
2023-06-27 77.50 77.51 77.18 77.50 0.0M
2023-06-26 77.43 77.51 77.19 77.27 0.0M
2023-06-23 77.13 77.67 77.13 77.43 0.0M
2023-06-22 77.59 77.77 77.11 77.46 0.0M
2023-06-21 77.80 78.06 77.11 77.60 0.0M
2023-06-20 77.77 78.11 77.43 77.80 0.0M
2023-06-19 77.66 78.21 77.39 77.77 0.0M
2023-06-16 76.98 77.81 76.87 77.50 0.0M
2023-06-15 76.91 77.11 76.87 76.99 0.0M
2023-06-14 77.10 77.42 76.92 77.10 0.0M
2023-06-13 77.14 77.18 76.87 77.10 0.0M
2023-06-12 77.85 77.85 76.84 77.14 0.0M
2023-06-09 77.03 78.25 76.87 77.07 0.0M
2023-06-07 77.11 77.35 76.95 77.03 0.0M
2023-06-06 77.31 77.35 76.60 77.04 0.0M
2023-06-05 77.47 77.69 77.09 77.31 0.0M
2023-06-02 77.59 77.75 77.28 77.47 0.0M
2023-06-01 77.89 77.89 76.75 77.24 0.0M
2023-05-31 77.61 77.62 77.55 77.62 0.0M
2023-05-30 78.23 78.23 76.87 77.59 0.0M
2023-05-29 77.63 78.01 77.23 77.63 0.0M
2023-05-26 77.61 78.19 77.59 77.63 0.0M
2023-05-25 77.55 78.32 77.24 77.78 0.0M
2023-05-24 78.25 78.25 77.19 77.57 0.0M
2023-05-23 78.41 78.73 77.25 78.29 0.0M
2023-05-22 78.15 78.80 77.97 78.41 0.0M
2023-05-19 78.00 78.53 77.25 77.97 0.0M
2023-05-18 77.23 78.57 76.49 77.63 0.0M
2023-05-17 75.98 77.19 75.98 77.13 0.0M
2023-05-16 76.04 76.04 75.67 75.97 0.0M
2023-05-15 73.80 75.90 73.80 75.24 0.0M
2023-05-12 74.26 74.40 73.88 74.32 0.0M
2023-05-11 73.76 74.46 73.47 74.32 0.0M
2023-05-10 73.55 73.77 73.32 73.76 0.0M
2023-05-09 73.32 73.62 73.03 73.53 0.0M
2023-05-08 73.35 73.69 72.93 73.32 0.0M
2023-05-06 93.55 93.55 93.55 93.55 0.0M
2023-05-05 72.84 73.39 72.60 73.35 0.0M
2023-05-04 72.84 72.85 72.34 72.85 0.0M
2023-05-03 73.24 73.79 72.15 72.80 0.0M
2023-05-02 72.84 73.54 72.61 73.16 0.0M
2023-04-28 72.42 72.61 72.42 72.61 0.0M
2023-04-27 72.99 73.37 72.30 72.42 0.0M
2023-04-26 72.63 73.46 72.63 72.98 0.0M
2023-04-25 73.38 73.58 72.61 72.61 0.0M
2023-04-24 72.03 73.38 72.03 73.07 0.0M
2023-04-20 71.65 72.30 71.46 72.03 0.0M
2023-04-19 71.76 72.60 71.30 71.30 0.0M
2023-04-18 70.81 71.84 70.81 71.61 0.0M
2023-04-17 69.98 71.71 69.98 70.81 0.0M
2023-04-14 69.67 70.12 69.61 69.88 0.0M
2023-04-13 71.85 72.59 70.12 70.25 0.0M
2023-04-12 72.24 73.94 71.76 71.85 0.0M
2023-04-11 73.58 74.41 72.62 73.17 0.0M
2023-04-10 75.00 75.28 68.75 73.59 0.0M
2023-04-06 75.54 75.55 75.00 75.00 0.0M
2023-04-05 75.96 76.43 74.93 75.52 0.0M
2023-04-04 75.34 76.47 75.31 75.96 0.0M
2023-04-03 77.25 77.36 74.16 75.33 0.0M
2023-03-31 76.32 77.02 76.20 76.64 0.0M
2023-03-30 76.44 76.90 76.17 76.31 0.0M
2023-03-29 77.08 77.11 75.96 76.08 0.0M
2023-03-28 77.02 77.08 76.93 77.00 0.0M
2023-03-27 76.98 77.16 76.86 77.02 0.0M
2023-03-24 76.86 77.11 76.78 76.99 0.0M
2023-03-23 77.15 77.16 76.86 76.99 0.0M
2023-03-22 77.20 77.20 76.67 76.99 0.0M
2023-03-21 77.01 77.21 76.92 77.05 0.0M
2023-03-20 77.01 77.43 76.98 77.02 0.0M
2023-03-17 77.45 77.45 76.95 76.98 0.0M
2023-03-16 77.08 77.08 76.70 76.93 0.0M
2023-03-15 76.35 77.46 76.28 76.86 0.0M
2023-03-14 76.06 76.39 76.06 76.28 0.0M
2023-03-13 76.57 76.92 76.03 76.03 0.0M
2023-03-10 77.08 77.08 76.57 76.57 0.0M
2023-03-09 77.07 77.23 76.86 76.93 0.0M
2023-03-08 77.08 77.08 76.93 77.07 0.0M
2023-03-07 77.15 77.16 77.01 77.04 0.0M
2023-03-06 77.10 77.16 77.05 77.15 0.0M
2023-03-03 77.16 77.16 76.64 77.10 0.0M
2023-03-02 77.16 77.47 76.95 77.21 0.0M
2023-03-01 77.55 77.55 77.12 77.15 0.0M
2023-02-28 77.12 77.19 77.07 77.19 0.0M
2023-02-27 77.00 77.20 77.00 77.12 0.0M
2023-02-24 77.00 77.10 76.62 77.00 0.0M
2023-02-23 76.60 77.12 76.54 76.77 0.0M
2023-02-22 76.61 76.62 76.33 76.54 0.0M
2023-02-17 76.60 76.60 76.45 76.51 0.0M
2023-02-16 76.42 76.67 76.27 76.50 0.0M
2023-02-15 76.54 76.68 76.27 76.40 0.0M
2023-02-14 76.61 76.69 76.27 76.54 0.0M
2023-02-13 76.69 77.00 76.24 76.26 0.0M
2023-02-10 76.77 77.11 76.44 76.69 0.0M
2023-02-09 76.85 76.87 76.62 76.77 0.0M
2023-02-08 76.70 76.92 76.69 76.84 0.0M
2023-02-07 76.57 77.07 76.57 76.69 0.0M
2023-02-06 76.38 76.69 76.24 76.57 0.0M
2023-02-03 76.77 76.77 76.38 76.38 0.0M
2023-02-02 76.84 76.99 76.62 76.77 0.0M
2023-02-01 77.32 77.32 76.62 76.83 0.0M
2023-01-31 76.75 77.32 76.60 77.32 0.0M
2023-01-30 76.66 76.96 76.54 76.74 0.0M
2023-01-27 76.85 76.89 76.53 76.65 0.0M
2023-01-26 76.55 76.88 76.34 76.56 0.0M
2023-01-25 76.23 76.59 76.16 76.31 0.0M
2023-01-24 76.17 76.65 76.16 76.19 0.0M
2023-01-23 76.53 76.67 76.16 76.17 0.0M
2023-01-20 76.57 76.80 76.27 76.54 0.0M
2023-01-19 76.30 76.71 76.30 76.56 0.0M
2023-01-18 76.65 76.96 76.08 76.30 0.0M
2023-01-17 76.10 76.73 76.10 76.65 0.0M
2023-01-16 76.66 76.86 76.08 76.08 0.0M
2023-01-13 76.17 76.68 76.16 76.67 0.0M
2023-01-12 76.16 76.62 76.10 76.16 0.0M
2023-01-11 76.68 76.74 76.16 76.16 0.0M
2023-01-10 76.70 76.86 76.55 76.68 0.0M
2023-01-09 76.66 76.96 75.97 76.68 0.0M
2023-01-06 76.68 76.96 76.48 76.66 0.0M
2023-01-05 77.28 77.34 76.68 76.68 0.0M
2023-01-04 77.36 77.36 76.82 77.09 0.0M
2023-01-03 77.19 77.42 76.82 77.05 0.0M
2023-01-02 78.16 78.45 77.05 77.19 0.0M