Stock listing

B3:JFLL11 JFL Living Fundo de Iinvestimento Imobiliario Mutual Fund

Follow JFL Living Fundo de Iinvestimento Imobiliario into a list and get an email when it puts out news.

Share price · BMFBOVESPA:JFLL11

50.51 BRL 0.00 (0.0%)

Close on Oct 23, 2026

Past 3 months -9.4% · daily closes, Jul 8, 2026 – Oct 23, 2026, adjusted for splits

Day range: 50.51 – 51.66 BRLOct 23, 2026
Volume: 468 sharesOct 23, 2026

Daily closes

Last 3 months, Jul 23, 2026 – Oct 23, 2026 · BMFBOVESPA:JFLL11 · BRL, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 23	50.51	0.00	0.0%	50.67	51.66	50.51	468
Thu, Oct 22	50.51	-0.15	-0.3%	50.65	50.65	50.51	217
Wed, Oct 21	50.66	+0.15	+0.3%	50.66	50.66	50.51	59
Tue, Oct 20	50.51	-0.08	-0.2%	50.52	50.52	50.51	824
Mon, Oct 19	50.59	-0.04	-0.1%	50.63	50.65	50.52	71
Fri, Oct 16	50.63	-0.38	-0.7%	50.51	50.70	50.51	249
Thu, Oct 15	51.01	+0.16	+0.3%	50.81	51.04	50.51	3,547
Wed, Oct 14	50.85	+0.34	+0.7%	50.51	50.85	50.51	429
Tue, Oct 13	50.51	-0.41	-0.8%	50.51	50.83	50.51	117
Fri, Oct 9	50.92	+0.41	+0.8%	50.75	50.92	50.75	119
Thu, Oct 8	50.51	-0.01	0.0%	50.79	50.89	50.51	219
Wed, Oct 7	50.52	+0.01	0.0%	50.51	50.85	50.51	125
Tue, Oct 6	50.51	-0.42	-0.8%	50.99	50.99	50.51	276
Mon, Oct 5	50.93	-0.05	-0.1%	50.99	50.99	50.51	2,166
Fri, Oct 2	50.98	-0.02	0.0%	50.51	50.98	50.51	257
Thu, Oct 1	51.00	-0.08	-0.2%	50.93	51.00	50.52	58
Wed, Sep 30	51.08	+0.20	+0.4%	51.39	51.39	50.51	316
Tue, Sep 29	50.88	-0.48	-0.9%	51.14	51.14	50.51	222
Mon, Sep 28	51.36	+0.36	+0.7%	51.36	51.36	51.29	14
Fri, Sep 25	51.00	-0.25	-0.5%	51.25	51.26	51.00	1,089
Thu, Sep 24	51.25	0.00	0.0%	51.25	51.25	51.25	0
Wed, Sep 23	51.25	-0.14	-0.3%	51.24	51.37	51.24	252
Tue, Sep 22	51.39	+0.40	+0.8%	50.99	51.39	50.99	51
Mon, Sep 21	50.99	-0.03	-0.1%	50.90	50.99	50.51	25
Fri, Sep 18	51.02	-0.07	-0.1%	51.39	51.39	50.51	380
Thu, Sep 17	51.09	+0.06	+0.1%	50.71	51.09	50.53	245
Wed, Sep 16	51.03	-0.26	-0.5%	51.37	51.37	51.03	62
Tue, Sep 15	51.29	-0.08	-0.2%	51.39	51.39	51.03	45
Mon, Sep 14	51.37	+0.22	+0.4%	51.16	51.37	51.16	130
Fri, Sep 11	51.15	+0.14	+0.3%	51.28	51.28	51.01	69
Thu, Sep 10	51.01	-0.10	-0.2%	51.15	51.15	51.01	279
Wed, Sep 9	51.11	-0.02	0.0%	51.11	51.45	51.11	418
Tue, Sep 8	51.13	+0.03	+0.1%	51.01	51.74	51.01	60
Mon, Sep 7	51.10	0.00	0.0%	51.10	51.10	51.10	0
Fri, Sep 4	51.10	-0.40	-0.8%	51.87	51.87	51.00	763
Thu, Sep 3	51.50	-0.35	-0.7%	51.99	51.99	51.50	50
Wed, Sep 2	51.85	+0.69	+1.3%	51.74	51.89	51.74	25
Tue, Sep 1	51.16	-1.33	-2.5%	52.25	52.39	51.07	342
Mon, Aug 31	52.49	+0.48	+0.9%	53.43	53.43	52.01	282
Fri, Aug 28	52.01	0.00	0.0%	52.54	52.54	52.01	377
Thu, Aug 27	52.01	-0.48	-0.9%	53.00	53.15	52.01	276
Wed, Aug 26	52.49	-0.09	-0.2%	52.84	52.84	52.01	415
Tue, Aug 25	52.58	-1.40	-2.6%	52.52	52.58	52.01	2,234
Mon, Aug 24	53.98	-0.41	-0.8%	54.49	54.49	52.05	326
Fri, Aug 21	54.39	+1.50	+2.8%	52.01	54.39	52.01	675
Thu, Aug 20	52.89	+0.09	+0.2%	52.80	52.89	52.01	3,322
Wed, Aug 19	52.80	+0.79	+1.5%	52.02	52.80	52.01	2,180
Tue, Aug 18	52.01	-1.00	-1.9%	51.94	53.21	51.94	283
Mon, Aug 17	53.01	-0.29	-0.5%	53.30	53.30	52.82	224
Fri, Aug 14	53.30	-0.10	-0.2%	53.41	53.73	53.01	1,902
Thu, Aug 13	53.40	-1.21	-2.2%	53.42	54.52	53.40	126
Wed, Aug 12	54.61	+1.20	+2.2%	54.61	54.61	54.61	4
Tue, Aug 11	53.41	-0.65	-1.2%	54.06	54.06	53.41	173
Mon, Aug 10	54.06	-0.49	-0.9%	54.57	54.61	54.05	80
Fri, Aug 7	54.55	-0.46	-0.8%	55.02	55.33	54.55	163
Thu, Aug 6	55.01	-0.09	-0.2%	55.01	55.25	55.01	55
Wed, Aug 5	55.10	+0.09	+0.2%	55.01	55.10	55.01	234
Tue, Aug 4	55.01	-0.29	-0.5%	55.01	55.28	55.01	798
Mon, Aug 3	55.30	-0.20	-0.4%	56.49	56.51	55.30	138
Fri, Jul 31	55.50	+0.25	+0.5%	55.82	55.82	55.01	1,171
Thu, Jul 30	55.25	+0.24	+0.4%	55.10	55.25	55.01	692
Wed, Jul 29	55.01	-0.08	-0.1%	55.09	55.15	55.01	769
Tue, Jul 28	55.09	-0.42	-0.8%	55.51	55.83	55.09	1,297
Mon, Jul 27	55.51	-0.30	-0.5%	55.53	55.53	55.51	41
Fri, Jul 24	55.81	+0.29	+0.5%	55.82	55.83	55.52	281
Thu, Jul 23	55.52	-0.01	0.0%	55.52	55.81	55.52	134

Ticker: B3:JFLL11
Asset type: Fund
Exchange: B3
Currency: BRL

JFL Living Fundo de Iinvestimento Imobiliario on 6ix

What it is: Mutual fund