Stock listing
B3:JMBI11 JiveMaua Bossanova Fundo Incentivado de Investimento em Infraestrutura Renda Fixa Responsabilidade Limitada Mutual Fund
Follow JiveMaua Bossanova Fundo Incentivado de Investimento em Infraestrutura Renda Fixa Responsabilidade Limitada into a list and get an email when it puts out news.
Share price · BMFBOVESPA:JMBI11
80.36 BRL -0.21 (-0.3%)
Close on Oct 23, 2026
- Day range
- 79.77 – 80.63 BRLOct 23, 2026
- Volume
- 14,870 sharesOct 23, 2026
Daily closes
Last 3 months, Jul 23, 2026 – Oct 23, 2026 · BMFBOVESPA:JMBI11 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 80.36 | -0.21 | -0.3% | 80.60 | 80.63 | 79.77 | 14,870 | |
| 80.57 | +0.22 | +0.3% | 80.77 | 81.09 | 80.15 | 5,973 | |
| 80.35 | -0.15 | -0.2% | 80.80 | 81.10 | 80.30 | 6,169 | |
| 80.50 | -0.18 | -0.2% | 80.68 | 81.02 | 80.10 | 8,562 | |
| 80.68 | -0.22 | -0.3% | 81.00 | 81.00 | 79.98 | 9,635 | |
| 80.90 | -0.99 | -1.2% | 81.90 | 81.90 | 80.87 | 16,216 | |
| 81.89 | -0.07 | -0.1% | 81.95 | 81.96 | 81.15 | 5,081 | |
| 81.96 | -0.04 | 0.0% | 82.00 | 82.00 | 81.19 | 5,410 | |
| 82.00 | -0.23 | -0.3% | 82.24 | 83.79 | 81.59 | 7,925 | |
| 82.23 | +0.23 | +0.3% | 82.23 | 85.97 | 82.01 | 16,948 | |
| 82.00 | +0.90 | +1.1% | 81.58 | 82.00 | 81.00 | 11,204 | |
| 81.10 | +0.30 | +0.4% | 81.59 | 81.59 | 80.76 | 7,128 | |
| 80.80 | +1.64 | +2.1% | 79.20 | 82.00 | 79.20 | 13,978 | |
| 79.16 | +0.77 | +1.0% | 78.40 | 80.38 | 78.40 | 9,911 | |
| 78.39 | -0.13 | -0.2% | 79.20 | 79.20 | 77.73 | 16,127 | |
| 78.52 | -2.22 | -2.7% | 79.65 | 79.70 | 78.50 | 10,007 | |
| 80.74 | +0.74 | +0.9% | 80.40 | 81.13 | 80.02 | 8,287 | |
| 80.00 | -0.33 | -0.4% | 80.33 | 80.58 | 79.63 | 7,444 | |
| 80.33 | +0.29 | +0.4% | 80.35 | 80.35 | 79.47 | 10,188 | |
| 80.04 | +0.40 | +0.5% | 80.00 | 80.29 | 79.33 | 15,358 | |
| 79.64 | -1.54 | -1.9% | 81.59 | 81.59 | 79.64 | 9,528 | |
| 81.18 | -0.37 | -0.5% | 81.59 | 81.68 | 80.12 | 5,120 | |
| 81.55 | -0.45 | -0.5% | 82.00 | 82.00 | 80.70 | 9,761 | |
| 82.00 | +1.23 | +1.5% | 80.98 | 82.30 | 80.72 | 9,697 | |
| 80.77 | +0.41 | +0.5% | 80.74 | 80.98 | 80.02 | 5,577 | |
| 80.36 | +0.37 | +0.5% | 79.99 | 81.00 | 79.99 | 5,920 | |
| 79.99 | -0.37 | -0.5% | 80.86 | 81.00 | 79.62 | 8,154 | |
| 80.36 | -0.70 | -0.9% | 80.36 | 80.86 | 78.51 | 13,476 | |
| 81.06 | +0.56 | +0.7% | 80.89 | 81.18 | 80.37 | 9,454 | |
| 80.50 | -0.26 | -0.3% | 80.98 | 80.98 | 79.95 | 4,438 | |
| 80.76 | +0.40 | +0.5% | 80.40 | 80.77 | 79.80 | 10,742 | |
| 80.36 | -0.25 | -0.3% | 80.50 | 81.16 | 79.55 | 17,333 | |
| 80.61 | -0.55 | -0.7% | 83.58 | 83.58 | 80.61 | 7,421 | |
| 81.16 | -0.04 | 0.0% | 82.41 | 84.86 | 80.51 | 21,507 | |
| 81.20 | +0.26 | +0.3% | 81.84 | 82.00 | 81.10 | 7,917 | |
| 80.94 | +0.35 | +0.4% | 80.89 | 81.41 | 80.80 | 5,035 | |
| 80.59 | -1.72 | -2.1% | 82.00 | 82.34 | 80.41 | 10,612 | |
| 82.31 | -0.16 | -0.2% | 82.70 | 83.47 | 81.64 | 14,605 | |
| 82.47 | -0.43 | -0.5% | 83.16 | 83.16 | 81.80 | 7,454 | |
| 82.90 | -0.09 | -0.1% | 82.70 | 83.99 | 82.69 | 14,240 | |
| 82.99 | +1.71 | +2.1% | 82.10 | 82.99 | 81.51 | 13,230 | |
| 81.28 | -2.11 | -2.5% | 81.91 | 83.15 | 81.27 | 15,301 | |
| 83.39 | +2.21 | +2.7% | 81.95 | 83.39 | 80.42 | 15,013 | |
| 81.18 | +0.18 | +0.2% | 80.42 | 81.59 | 80.42 | 7,762 | |
| 81.00 | -0.98 | -1.2% | 81.94 | 81.94 | 80.41 | 9,812 | |
| 81.98 | +2.01 | +2.5% | 79.97 | 81.99 | 79.88 | 12,923 | |
| 79.97 | +0.34 | +0.4% | 80.11 | 80.49 | 79.60 | 19,610 | |
| 79.63 | -2.37 | -2.9% | 81.59 | 82.00 | 79.53 | 17,785 | |
| 82.00 | +0.03 | 0.0% | 82.19 | 82.69 | 81.18 | 9,230 | |
| 81.97 | +0.85 | +1.0% | 81.59 | 82.24 | 81.20 | 9,558 | |
| 81.12 | -0.47 | -0.6% | 81.59 | 82.41 | 80.80 | 14,217 | |
| 81.59 | -0.21 | -0.3% | 82.05 | 82.39 | 81.59 | 9,912 | |
| 81.80 | -1.02 | -1.2% | 82.90 | 83.10 | 81.72 | 10,009 | |
| 82.82 | +0.93 | +1.1% | 81.23 | 83.10 | 81.23 | 12,634 | |
| 81.89 | +0.48 | +0.6% | 81.25 | 81.89 | 81.08 | 9,398 | |
| 81.41 | +0.24 | +0.3% | 81.17 | 81.58 | 80.77 | 9,750 | |
| 81.17 | -0.56 | -0.7% | 81.99 | 81.99 | 80.80 | 10,340 | |
| 81.73 | -2.55 | -3.0% | 83.89 | 83.89 | 81.51 | 16,889 | |
| 84.28 | 0.00 | 0.0% | 83.97 | 84.75 | 83.86 | 8,184 | |
| 84.28 | +0.04 | 0.0% | 83.72 | 84.28 | 83.72 | 13,622 | |
| 84.24 | +0.58 | +0.7% | 84.00 | 84.42 | 83.92 | 5,587 | |
| 83.66 | -1.14 | -1.3% | 84.28 | 84.65 | 83.57 | 18,402 | |
| 84.80 | +0.16 | +0.2% | 84.64 | 85.44 | 84.28 | 12,685 | |
| 84.64 | +0.38 | +0.5% | 85.00 | 85.23 | 84.25 | 9,459 | |
| 84.26 | -0.05 | -0.1% | 84.36 | 84.66 | 84.03 | 11,175 |
- Ticker
- B3:JMBI11
- Asset type
- Fund
- Exchange
- B3
- Currency
- BRL
JiveMaua Bossanova Fundo Incentivado de Investimento em Infraestrutura Renda Fixa Responsabilidade Limitada on 6ix
- What it is
- Mutual fund
Log in to ask 6ix AI your own questions about JiveMaua Bossanova Fundo Incentivado de Investimento em Infraestrutura Renda Fixa Responsabilidade Limitada.