Stock listing
B3:JPPA11 JPP Allocation Mogno - Fundo de Investimento Imobiliario Ações
Follow JPP Allocation Mogno - Fundo de Investimento Imobiliario into a list and get an email when it puts out news.
Share price · BMFBOVESPA:JPPA11
79.95 BRL -0.05 (-0.1%)
Close on Oct 21, 2026
- Day range
- 79.95 – 80.00 BRLOct 21, 2026
- Volume
- 726 sharesOct 21, 2026
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · BMFBOVESPA:JPPA11 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 79.95 | -0.05 | -0.1% | 80.00 | 80.00 | 79.95 | 726 | |
| 80.00 | +1.80 | +2.3% | 78.20 | 80.00 | 78.20 | 350 | |
| 78.20 | +0.05 | +0.1% | 78.15 | 78.97 | 78.14 | 598 | |
| 78.15 | -0.04 | -0.1% | 77.18 | 78.50 | 77.18 | 961 | |
| 78.19 | +1.64 | +2.1% | 76.65 | 78.20 | 76.65 | 1,319 | |
| 76.55 | -1.03 | -1.3% | 77.00 | 77.80 | 76.55 | 930 | |
| 77.58 | -0.21 | -0.3% | 78.20 | 78.20 | 77.10 | 1,125 | |
| 77.79 | +0.72 | +0.9% | 77.85 | 78.20 | 77.77 | 509 | |
| 77.07 | -0.93 | -1.2% | 78.14 | 78.25 | 77.02 | 593 | |
| 78.00 | +2.10 | +2.8% | 75.12 | 78.00 | 75.01 | 1,193 | |
| 75.90 | -0.24 | -0.3% | 74.81 | 76.04 | 74.65 | 578 | |
| 76.14 | +0.45 | +0.6% | 76.45 | 76.45 | 74.00 | 1,242 | |
| 75.69 | +1.99 | +2.7% | 73.76 | 75.70 | 73.76 | 160 | |
| 73.70 | -2.16 | -2.8% | 74.61 | 74.61 | 73.37 | 1,881 | |
| 75.86 | -0.88 | -1.1% | 76.74 | 77.19 | 74.10 | 2,317 | |
| 76.74 | -0.43 | -0.6% | 75.30 | 77.17 | 75.30 | 622 | |
| 77.17 | +0.03 | 0.0% | 76.25 | 77.21 | 76.02 | 329 | |
| 77.14 | +0.91 | +1.2% | 77.00 | 77.17 | 76.24 | 778 | |
| 76.23 | -0.76 | -1.0% | 77.00 | 77.15 | 76.23 | 540 | |
| 76.99 | 0.00 | 0.0% | 77.00 | 77.17 | 76.05 | 432 | |
| 76.99 | +1.92 | +2.6% | 75.07 | 77.05 | 75.06 | 1,479 | |
| 75.07 | +0.08 | +0.1% | 74.99 | 77.17 | 74.98 | 291 | |
| 74.99 | +0.31 | +0.4% | 75.43 | 76.25 | 74.00 | 570 | |
| 74.68 | -1.38 | -1.8% | 77.00 | 77.00 | 73.08 | 1,975 | |
| 76.06 | -1.11 | -1.4% | 77.17 | 77.17 | 76.03 | 496 | |
| 77.17 | +1.50 | +2.0% | 76.43 | 77.17 | 76.43 | 422 | |
| 75.67 | -0.43 | -0.6% | 76.08 | 76.08 | 75.67 | 420 | |
| 76.10 | -0.40 | -0.5% | 76.10 | 76.89 | 75.80 | 791 | |
| 76.50 | -0.10 | -0.1% | 76.05 | 76.76 | 76.00 | 313 | |
| 76.60 | -0.20 | -0.3% | 76.79 | 76.83 | 76.60 | 189 | |
| 76.80 | +1.77 | +2.4% | 76.59 | 76.84 | 76.50 | 561 | |
| 75.03 | 0.00 | 0.0% | 75.03 | 75.03 | 75.03 | 0 | |
| 75.03 | -1.59 | -2.1% | 75.08 | 77.02 | 75.01 | 295 | |
| 76.62 | +2.04 | +2.7% | 74.99 | 77.07 | 74.80 | 283 | |
| 74.58 | -0.36 | -0.5% | 74.94 | 76.03 | 74.53 | 338 | |
| 74.94 | -1.66 | -2.2% | 77.37 | 77.37 | 74.94 | 527 | |
| 76.60 | +1.20 | +1.6% | 76.16 | 77.50 | 76.16 | 631 | |
| 75.40 | +1.81 | +2.5% | 73.60 | 75.41 | 73.60 | 474 | |
| 73.59 | +0.57 | +0.8% | 73.50 | 75.20 | 73.50 | 767 | |
| 73.02 | -0.03 | 0.0% | 73.50 | 73.93 | 73.00 | 1,237 | |
| 73.05 | -0.04 | -0.1% | 73.09 | 73.88 | 73.00 | 958 | |
| 73.09 | -1.02 | -1.4% | 73.01 | 75.12 | 73.00 | 674 | |
| 74.11 | +0.61 | +0.8% | 74.24 | 74.98 | 73.05 | 355 | |
| 73.50 | +0.02 | 0.0% | 73.48 | 75.44 | 73.48 | 789 | |
| 73.48 | +0.64 | +0.9% | 72.84 | 74.78 | 72.84 | 248 | |
| 72.84 | -0.18 | -0.2% | 71.55 | 73.00 | 71.55 | 1,903 | |
| 73.02 | -1.51 | -2.0% | 75.28 | 75.96 | 73.01 | 1,785 | |
| 74.53 | -3.39 | -4.4% | 77.92 | 80.35 | 74.03 | 2,468 | |
| 77.92 | -0.08 | -0.1% | 78.97 | 79.00 | 77.91 | 476 | |
| 78.00 | -0.29 | -0.4% | 78.29 | 78.93 | 77.82 | 1,371 | |
| 78.29 | -0.49 | -0.6% | 78.81 | 78.84 | 77.82 | 593 | |
| 78.78 | +0.53 | +0.7% | 78.36 | 78.94 | 77.80 | 780 | |
| 78.25 | -0.75 | -0.9% | 79.00 | 81.31 | 78.00 | 454 | |
| 79.00 | -0.60 | -0.8% | 80.40 | 81.32 | 78.00 | 741 | |
| 79.60 | +1.41 | +1.8% | 78.98 | 80.00 | 78.98 | 1,132 | |
| 78.19 | -2.76 | -3.4% | 81.06 | 81.32 | 73.25 | 2,031 | |
| 80.95 | -3.15 | -3.7% | 81.91 | 81.91 | 80.83 | 1,240 | |
| 84.10 | 0.00 | 0.0% | 84.10 | 84.10 | 82.90 | 568 | |
| 84.10 | +0.89 | +1.1% | 84.00 | 84.10 | 83.26 | 566 | |
| 83.21 | +0.01 | 0.0% | 83.55 | 83.96 | 83.19 | 2,013 | |
| 83.20 | +0.01 | 0.0% | 83.55 | 83.55 | 83.20 | 1,005 | |
| 83.19 | -0.33 | -0.4% | 83.52 | 83.71 | 82.92 | 907 | |
| 83.52 | +1.32 | +1.6% | 82.98 | 83.53 | 82.88 | 566 | |
| 82.20 | +0.05 | +0.1% | 82.69 | 82.70 | 82.20 | 456 | |
| 82.15 | -0.44 | -0.5% | 82.96 | 82.96 | 81.52 | 428 | |
| 82.59 | +0.59 | +0.7% | 82.81 | 82.81 | 81.19 | 668 |
- Ticker
- B3:JPPA11
- Asset type
- Fund
- Exchange
- B3
- Currency
- BRL
JPP Allocation Mogno - Fundo de Investimento Imobiliario on 6ix
- What it is
- Closed-end fund
Log in to ask 6ix AI your own questions about JPP Allocation Mogno - Fundo de Investimento Imobiliario.