São Paulo - Delayed Quote BRL

Ourinvest Jpp Fundo Investimento Imobiliario - Fii (OUJP11.SA)

Compare
69.64
-1.21
(-1.71%)
At close: January 17 at 6:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202570.0070.7869.6269.6469.646,967
Jan 16, 202570.8770.9070.0070.8570.854,683
Jan 15, 202571.0071.0070.0170.8770.874,559
Jan 14, 202571.0071.6970.4170.4570.453,435
Jan 13, 202571.0471.9071.0071.0071.003,133
Jan 10, 202571.0072.0071.0071.0471.049,327
Jan 9, 202570.9070.9870.3070.4070.403,127
Jan 8, 202570.9871.3570.0070.3370.332,927
Jan 7, 202571.5372.1869.7370.6070.6011,993
Jan 6, 202573.2773.6071.5071.5371.537,257
Jan 3, 202571.5073.4671.5073.2773.272,197
Jan 2, 2025 1.24 Dividend
Jan 2, 202572.6273.5771.3071.3571.353,187
Dec 30, 202473.3374.0072.8274.0072.763,250
Dec 27, 202472.2074.1571.9973.3372.105,278
Dec 26, 202469.7173.3069.7172.2070.994,320
Dec 23, 202467.4971.3066.8070.7469.554,189
Dec 20, 202466.3567.7566.3567.4966.364,592
Dec 19, 202467.6067.6265.1066.5065.397,683
Dec 18, 202469.0169.9366.6067.6966.5612,568
Dec 17, 202470.0870.6069.5070.1168.947,227
Dec 16, 202471.0371.5570.5170.6669.487,650
Dec 13, 202470.7971.5470.0871.0369.845,681
Dec 12, 202471.3072.3970.6870.8069.615,072
Dec 11, 202472.0172.2970.6671.3070.114,473
Dec 10, 202472.5073.3671.7072.0170.805,553
Dec 9, 202473.6174.3372.6273.4072.179,122
Dec 6, 202472.5075.0072.0073.6172.384,876
Dec 5, 202474.5174.5171.2172.5671.3412,922
Dec 4, 202475.4575.8073.0374.6273.378,737
Dec 3, 202476.0076.2375.4575.4574.193,992
Dec 2, 2024 0.90 Dividend
Dec 2, 202476.8576.8575.1275.8074.535,674
Nov 29, 202477.8378.1477.0077.9475.757,542
Nov 28, 202478.1278.8377.3277.5075.329,220
Nov 27, 202478.1478.9977.6177.8375.649,033
Nov 26, 202477.9578.4477.9578.1475.945,126
Nov 25, 202478.1578.4877.9778.1275.927,393
Nov 22, 202478.1378.1577.4578.0475.8510,172
Nov 21, 202477.8078.1577.7578.1375.934,469
Nov 19, 202477.2578.0077.2578.0075.813,626
Nov 18, 202477.0578.1576.7677.5375.357,422
Nov 14, 202476.8078.0076.8077.0474.875,409
Nov 13, 202477.2577.9076.5376.9474.7810,589
Nov 12, 202477.5178.1277.3577.9075.716,955
Nov 11, 202477.8778.1577.7077.9875.7912,777
Nov 8, 202478.0978.1876.8177.8775.6813,610
Nov 7, 202477.6178.2277.6177.8575.663,966
Nov 6, 202478.0178.2077.7277.8375.645,532
Nov 5, 202477.9078.2177.5478.0275.833,116
Nov 4, 202478.2378.2577.5177.9075.716,086
Nov 1, 2024 0.90 Dividend
Nov 1, 202477.3078.2976.9078.2376.035,170
Oct 31, 202479.3079.3078.0178.8075.718,917
Oct 30, 202478.2179.3278.2178.3875.313,018
Oct 29, 202478.1379.3378.1378.7575.664,665
Oct 28, 202478.4278.9777.4178.7075.617,898
Oct 25, 202476.9578.7576.8278.4575.375,390
Oct 24, 202477.0377.8976.6377.6874.6312,143
Oct 23, 202478.5878.6177.0077.5574.5115,149
Oct 22, 202478.5078.6877.8178.5675.4823,424
Oct 21, 202479.3779.7278.2078.4975.4111,116
Oct 18, 202478.3379.3478.3379.3476.234,569
Oct 17, 202479.0279.2778.6578.9875.884,055
Oct 16, 202478.6979.6478.0079.0775.975,579
Oct 15, 202477.9379.0477.9378.5075.426,772
Oct 14, 202477.8578.9077.8078.2075.136,723
Oct 11, 202478.0078.9877.7578.3075.233,937
Oct 10, 202478.0078.2577.3378.1075.045,844
Oct 9, 202478.8078.8077.2178.2575.189,865
Oct 8, 202478.4478.8578.2278.3575.287,318
Oct 7, 202477.2577.2576.6076.7773.764,889
Oct 4, 202477.2078.4176.6077.2574.2211,718
Oct 3, 202477.5677.5677.0877.3274.292,278
Oct 2, 202477.5377.8477.4977.5774.533,219
Oct 1, 2024 0.85 Dividend
Oct 1, 202478.0078.0077.0177.5374.498,082
Sep 30, 202478.4279.4578.4278.8074.894,369
Sep 27, 202478.7679.3078.0478.9275.015,879
Sep 26, 202478.1579.0077.8778.5974.699,917
Sep 25, 202479.1579.1577.8078.2174.338,689
Sep 24, 202479.1579.4178.7679.1475.223,217
Sep 23, 202478.7179.4578.5279.2075.277,039
Sep 20, 202479.4479.4578.7078.8974.985,585
Sep 19, 202479.9779.9978.5179.0675.1410,669
Sep 18, 202479.4080.2979.3080.0076.035,026
Sep 17, 202479.7580.2079.5280.0076.037,035
Sep 16, 202479.5180.0079.3079.7975.8311,181
Sep 13, 202478.1279.9978.1279.6875.733,795
Sep 12, 202478.2179.5878.2178.9375.025,140
Sep 11, 202479.8979.8978.0979.0575.134,623
Sep 10, 202479.1479.7078.7779.2975.367,870
Sep 9, 202479.2580.0079.0979.7175.763,219
Sep 6, 202479.7080.0279.1079.2475.315,767
Sep 5, 202479.7079.9779.5079.7075.752,385
Sep 4, 202479.7180.0079.5079.7075.755,032
Sep 3, 202479.5080.0879.2179.7175.763,434
Sep 2, 2024 0.85 Dividend
Sep 2, 202480.1880.1879.1179.5775.634,508
Aug 30, 202480.1080.7979.5580.2075.428,422
Aug 29, 202480.4280.8679.9080.1075.326,470
Aug 28, 202480.5180.6079.9480.4075.607,342
Aug 27, 202481.1581.4880.3380.5175.718,188
Aug 26, 202481.6781.6881.0081.1576.314,836
Aug 23, 202480.3081.7480.3081.0076.175,447
Aug 22, 202480.3380.7780.0080.3075.514,074
Aug 21, 202480.5080.7880.0080.2075.425,760
Aug 20, 202481.1081.8080.0580.5475.7416,371
Aug 19, 202480.9881.8480.9881.7576.874,004
Aug 16, 202480.0080.8879.8580.8576.035,702
Aug 15, 202480.0080.1979.6079.8075.0418,511
Aug 14, 202480.2780.3079.6280.1975.4112,215
Aug 13, 202480.4781.0479.9080.2775.487,392
Aug 12, 202480.2881.0280.0180.3675.576,612
Aug 9, 202479.9680.4879.5280.2775.484,857
Aug 8, 202478.3080.1577.5779.9975.2222,762
Aug 7, 202478.6078.9577.5077.5272.9013,037
Aug 6, 202478.7179.4077.9178.2073.547,401
Aug 5, 202479.4180.1077.4278.3073.6318,177
Aug 2, 202479.8180.4979.8180.1375.358,328
Aug 1, 2024 0.82 Dividend
Aug 1, 202479.8180.7379.7980.5875.777,944
Jul 31, 202480.0281.0880.0080.6375.055,454
Jul 30, 202480.4580.9379.3879.9874.4411,393
Jul 29, 202480.0081.0979.8380.3574.795,943
Jul 26, 202479.7780.1779.4580.0274.487,722
Jul 25, 202479.7679.9979.2779.6974.1713,555
Jul 24, 202479.8580.2279.3279.7674.245,131
Jul 23, 202479.7580.3279.6079.6774.166,354
Jul 22, 202480.8581.0879.2479.6074.0930,145
Jul 19, 202480.1681.1980.1281.1675.542,691
Jul 18, 202480.7581.0080.1080.5074.934,063
Jul 17, 202480.8181.1680.6080.7575.164,233
Jul 16, 202480.7081.2080.6980.8175.224,413
Jul 15, 202480.8081.3880.6380.8275.238,610
Jul 12, 202480.7681.5080.7681.4175.785,885
Jul 11, 202480.8181.0479.9980.5975.017,192
Jul 10, 202480.4080.9079.2480.6675.0813,590
Jul 9, 202479.9980.7279.1080.4874.9113,677
Jul 8, 202482.2282.9979.7480.4574.8848,073
Jul 5, 202481.9183.4481.5782.2276.536,952
Jul 4, 202481.3281.9981.2681.9176.246,631
Jul 3, 202482.4082.4581.2081.3275.694,016
Jul 2, 202482.3282.6381.0681.9976.3210,296
Jul 1, 2024 0.82 Dividend
Jul 1, 202482.4982.4981.5082.3176.6115,611
Jun 28, 202484.3084.8683.3184.3077.7029,441
Jun 27, 202484.5084.9084.0284.6077.9811,563
Jun 26, 202484.8884.9884.0084.5477.925,570
Jun 25, 202484.0084.9584.0084.7178.087,687
Jun 24, 202483.8884.7583.6184.0577.4717,777
Jun 21, 202484.1984.4583.6084.2877.688,820
Jun 20, 202486.4987.0083.6884.0277.4435,163
Jun 19, 202487.3087.4685.5286.4879.716,483
Jun 18, 202485.9987.7085.6886.0579.326,536
Jun 17, 202485.8486.3685.3385.6378.935,152
Jun 14, 202485.0085.8584.3885.8179.095,498
Jun 13, 202483.5085.1983.4885.0878.4215,963
Jun 12, 202484.2984.5783.1283.5076.9612,335
Jun 11, 202484.5085.3184.1184.6278.007,317
Jun 10, 202486.6086.9483.7184.5077.8930,053
Jun 7, 202486.6487.2086.0186.4979.724,970
Jun 6, 202487.4088.5686.0486.5079.7310,893
Jun 5, 202489.5389.9787.2287.3980.5510,340
Jun 4, 202489.2190.4089.2189.3582.364,421
Jun 3, 2024 0.91 Dividend
Jun 3, 202489.9990.0089.2489.4182.413,769
May 31, 202489.5190.5389.5190.1582.265,031
May 29, 202489.8090.2089.1089.5881.746,508
May 28, 202491.4491.4589.5189.8081.9415,386
May 27, 202491.0991.4990.8290.9983.024,598
May 24, 202491.1991.5090.6091.0983.119,164
May 23, 202491.1691.5291.0291.0783.102,745
May 22, 202491.1991.6691.1391.2683.273,842
May 21, 202491.3391.8490.8291.2083.215,305
May 20, 202492.9892.9890.6291.3383.3324,880
May 17, 202492.3393.0592.3392.9884.843,837
May 16, 202492.0092.6992.0092.3384.245,969
May 15, 202492.2592.6992.1592.1584.082,643
May 14, 202492.6992.6992.1192.4984.392,752
May 13, 202492.9092.9492.5492.7084.582,839
May 10, 202491.2393.1091.2192.9084.769,886
May 9, 202492.4292.4791.2091.2083.213,595
May 8, 202491.7092.6891.7092.3084.223,989
May 7, 202492.7292.7491.5691.7083.674,016
May 6, 202491.6693.0091.4092.7284.607,009
May 3, 202491.7791.9991.0191.2983.303,662
May 2, 2024 0.91 Dividend
May 2, 202492.3892.3890.1991.0183.045,861
Apr 30, 202492.7193.2292.6892.9083.935,649
Apr 29, 202492.8092.8092.4092.7383.786,797
Apr 26, 202491.6693.1591.6692.8183.854,489
Apr 25, 202492.1692.3091.9892.2483.341,831
Apr 24, 202492.3592.5091.6092.1583.265,674
Apr 23, 202492.1592.9492.1592.3183.405,473
Apr 22, 202494.2994.2991.8392.1583.2615,174
Apr 19, 202494.3095.1493.9994.2985.194,182
Apr 18, 202494.9995.0094.2694.3085.203,384
Apr 17, 202494.8995.2094.0095.2086.015,370
Apr 16, 202493.7094.9393.7094.9385.777,018
Apr 15, 202493.9095.0093.9094.1985.108,268
Apr 12, 202494.1794.9894.0194.0784.996,887
Apr 11, 202494.0094.4693.7594.2085.114,173
Apr 10, 202494.1994.8293.7694.2285.137,390
Apr 9, 202493.1994.6393.1994.1985.1022,060
Apr 8, 202496.7396.7393.0093.0084.0249,821
Apr 5, 202496.3596.8096.0096.7387.394,469
Apr 4, 202495.6196.9995.6196.0186.743,440
Apr 3, 202495.9096.2994.8695.9086.643,400
Apr 2, 202495.6496.2995.0995.9086.645,065
Apr 1, 2024 0.91 Dividend
Apr 1, 202495.8998.9694.5297.9188.4611,155
Mar 28, 202496.1596.8095.9096.8086.646,507
Mar 27, 202494.9796.3194.2196.1586.0511,466
Mar 26, 202495.0096.2994.8095.0085.027,656
Mar 25, 202494.0596.3194.0596.3186.205,860
Mar 22, 202494.0595.4294.0595.4185.396,605
Mar 21, 202493.7594.2593.4794.0084.134,086
Mar 20, 202494.4794.4792.6793.7583.916,657
Mar 19, 202494.0094.7693.5394.4784.554,316
Mar 18, 202492.0195.0392.0195.0085.0213,725
Mar 15, 202491.8493.2591.8492.5082.7911,489
Mar 14, 202492.0993.4891.6191.9082.255,514
Mar 13, 202492.1992.3692.0092.2682.573,337
Mar 12, 202492.5092.7791.9992.3782.675,365
Mar 11, 202492.8593.8891.7892.3782.676,216
Mar 8, 202491.1994.5090.8992.8683.1127,982
Mar 7, 202491.6991.7690.8291.2081.628,059
Mar 6, 202492.3392.3391.0891.6482.029,824
Mar 5, 202492.6092.9491.0192.3882.6811,291
Mar 4, 202493.4393.4392.1092.5982.879,007
Mar 1, 2024 0.91 Dividend
Mar 1, 202493.6894.5893.0193.4483.639,225
Feb 29, 202494.4994.6694.2094.5983.843,299
Feb 28, 202494.2994.7494.2094.4983.7510,315
Feb 27, 202494.3194.3193.9094.2983.584,798
Feb 26, 202494.5794.5794.1094.3183.603,570
Feb 23, 202494.5394.6094.0194.4683.737,188
Feb 22, 202494.4094.7894.0094.5383.792,962
Feb 21, 202494.3194.9694.1094.4083.684,523
Feb 20, 202494.4994.5094.0594.3183.605,658
Feb 19, 202494.2594.5593.9894.5083.766,113
Feb 16, 202493.8894.5793.6094.2583.548,170
Feb 15, 202493.9393.9393.5693.8883.215,294
Feb 14, 202493.9494.1393.6093.9383.266,140
Feb 9, 202493.8993.9893.5693.9483.278,321
Feb 8, 202494.4594.4593.5093.8983.2216,462
Feb 7, 202498.6899.0692.3293.7283.0790,358
Feb 6, 2024100.30100.3098.0498.6887.474,252
Feb 5, 2024100.75100.7599.94100.3088.904,218
Feb 2, 202498.84100.7598.00100.7589.304,306
Feb 1, 2024 0.91 Dividend
Feb 1, 202499.0199.6897.7298.8587.623,307
Jan 31, 2024101.07101.07100.31100.6088.365,156
Jan 30, 2024100.80101.34100.25101.1888.873,194
Jan 29, 2024100.88101.75100.05100.8088.544,200
Jan 26, 202499.42101.8899.03100.9088.637,580
Jan 25, 202499.1999.4298.8599.4287.333,803
Jan 24, 202498.8299.4898.7699.0386.993,137
Jan 23, 202499.4999.4998.7398.8486.824,263
Jan 22, 202499.0799.7998.5799.4687.365,875
Jan 19, 202497.2299.9997.2099.9987.8316,617
Jan 18, 202497.1797.4796.7397.2085.385,232
Jan 17, 202497.0197.4396.9597.1785.355,077

Related Tickers

VIUR11.SA Vinci Imoveis Urbanos Fundo De Investimento Imobiliario
5.33
-3.79%
 
CYCR11.SA Cyrela Credito - Fundo De Investimento Imobiliario
8.08
-1.22%
 
AFHI11.SA Af Invest Cri Fundo De Investimento Imobiliario – Recebiveis Imobiliarios
90.00
-0.50%
 
PVBI11.SA Fundo De Investimento ImobiliarRio Vbi Prime Properties
71.81
-3.68%
 
HGLG11.SA Cshg Logistica - Fundo De Investimento Imobiliario
149.80
-1.63%