Jfl Living Fundo DE Investimento Imobiliario (JFLL11)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.32 | 1.93975018369 | 68.05 | 69.98 | 68.05 | 1050 | 69.31370737 | FU |
| 4 | -1.15 | -1.63074305162 | 70.52 | 72.5 | 67.98 | 2031 | 69.15970359 | FU |
| 12 | -2.85 | -3.94627527001 | 72.22 | 75.1 | 67.98 | 3545 | 71.16733291 | FU |
| 26 | -1.63 | -2.29577464789 | 71 | 75.49 | 67.98 | 7458 | 72.74290811 | FU |
| 52 | -6.87 | -9.01101783841 | 76.24 | 83 | 67.98 | 4955 | 72.97550183 | FU |
| 156 | -5.52 | -7.3708105221 | 74.89 | 84.89 | 55.5 | 2626 | 71.8552164 | FU |
| 260 | -23.64 | -25.4166218686 | 93.01 | 99.94 | 55.5 | 2352 | 73.88533636 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740173400 | 69.37 | -0.6 | -0.86 | 69.96 | 69.96 | 69.35 | 241 |
| 1740087000 | 69.97 | 0.46 | 0.66 | 69.51 | 69.97 | 69 | 325 |
| 1740000540 | 69.51 | 0.06 | 0.09 | 69.98 | 69.98 | 69.3 | 108 |
| 1739914140 | 69.45 | 0.2 | 0.29 | 69.01 | 69.98 | 69.01 | 217 |
| 1739827800 | 69.25 | -1.75 | -2.46 | 68.05 | 69.92 | 68.05 | 4358 |
| 1739568600 | 71 | 2.97 | 4.37 | 68.45 | 71 | 67.98 | 297 |
| 1739482140 | 68.03 | -0.48 | -0.70 | 68.46 | 68.8 | 68 | 1130 |
| 1739395740 | 68.51 | -0.58 | -0.84 | 69.09 | 69.09 | 68.51 | 15 |
| 1739309400 | 69.09 | 0.54 | 0.79 | 68.84 | 69.09 | 68.84 | 19064 |
| 1739222940 | 68.55 | 0.07 | 0.10 | 69.19 | 69.19 | 68.48 | 202 |
| 1738963800 | 68.48 | -0.54 | -0.78 | 69.17 | 70 | 67.98 | 3063 |
| 1738877340 | 69.02 | 0.12 | 0.17 | 68.9 | 70.45 | 68.01 | 1163 |
| 1738790940 | 68.9 | 0.8 | 1.17 | 69.24 | 70 | 68.2 | 2001 |
| 1738704600 | 68.1 | -0.3 | -0.44 | 72.27 | 72.27 | 67.99 | 1443 |
| 1738618200 | 68.4 | -4.1 | -5.66 | 72 | 72 | 68.02 | 2927 |
| 1738358940 | 72.5 | 1.49 | 2.10 | 71.02 | 72.5 | 71 | 808 |
| 1738272540 | 71.01 | 0.41 | 0.58 | 70.03 | 71.01 | 69.61 | 1416 |
| 1738186200 | 70.6 | 0.1 | 0.14 | 70.69 | 70.69 | 70.49 | 1150 |
| 1738099740 | 70.5 | 0.02 | 0.03 | 70.4 | 70.5 | 70.02 | 564 |
| 1738013340 | 70.48 | 0.44 | 0.63 | 70.52 | 70.53 | 69.92 | 128 |
| 1737754200 | 70.04 | -0.05 | -0.07 | 70.05 | 70.4 | 69.9 | 404 |
| 1737667740 | 70.09 | -0.39 | -0.55 | 69.91 | 70.09 | 69.9 | 101 |
| 1737581400 | 70.48 | 0 | 0.00 | 70.48 | 70.48 | 70.48 | 0 |
| 1737495000 | 70.48 | 1.43 | 2.07 | 69.67 | 70.62 | 69.67 | 133 |
| 1737408600 | 69.05 | -0.31 | -0.45 | 69.36 | 69.81 | 69.05 | 262 |
| 1737149400 | 69.36 | -0.8 | -1.14 | 70 | 70.75 | 69.05 | 1016 |
| 1737062940 | 70.16 | -2.01 | -2.79 | 70.72 | 72.95 | 70.03 | 1370 |
| 1736976540 | 72.17 | 0.74 | 1.04 | 70.1 | 72.17 | 70.1 | 620 |
| 1736890140 | 71.43 | 1.23 | 1.75 | 70.22 | 71.43 | 70.11 | 354 |
| 1736803740 | 70.2 | -0.79 | -1.11 | 70.97 | 70.99 | 70.1 | 321 |
| 1736544540 | 70.99 | -0.01 | -0.01 | 71.29 | 72.99 | 70.08 | 1948 |
| 1736458140 | 71 | -1.5 | -2.07 | 71.08 | 71.29 | 70.07 | 3188 |
| 1736371740 | 72.5 | -0.49 | -0.67 | 72.9 | 72.94 | 71 | 430 |
| 1736285400 | 72.99 | 0 | 0.00 | 73 | 73.94 | 72.99 | 472 |
| 1736198940 | 72.99 | -0.21 | -0.29 | 73.94 | 73.94 | 72.45 | 296 |
| 1735939740 | 73.2 | -0.1 | -0.14 | 74.04 | 74.04 | 73.15 | 267 |
| 1735853400 | 73.3 | -1.71 | -2.28 | 73.96 | 73.97 | 73 | 338 |
| 1735594200 | 75.01 | 0.02 | 0.03 | 75 | 75.02 | 73.01 | 797 |
| 1735334940 | 74.99 | 2.3 | 3.16 | 70.95 | 74.99 | 70.95 | 654 |
| 1735248540 | 72.69 | 0.54 | 0.75 | 71.36 | 72.69 | 70.81 | 886 |
| 1734989340 | 72.15 | -2.85 | -3.80 | 71.73 | 75.1 | 71 | 5341 |
| 1734730200 | 75 | 2.57 | 3.55 | 70.59 | 75 | 70.25 | 31608 |
| 1734643800 | 72.43 | 2.42 | 3.46 | 70.47 | 72.43 | 70.02 | 1034 |
| 1734557400 | 70.01 | -0.59 | -0.84 | 71.2 | 75 | 70.01 | 31930 |
| 1734470940 | 70.6 | 0.27 | 0.38 | 72.8 | 72.8 | 70.15 | 554 |
| 1734384540 | 70.33 | -3.17 | -4.31 | 72.01 | 75 | 70.33 | 48152 |
| 1734125340 | 73.5 | 1.5 | 2.08 | 71.04 | 74.95 | 70.03 | 4800 |
| 1734039000 | 72 | -0.08 | -0.11 | 72.05 | 72.39 | 71.49 | 434 |
| 1733952540 | 72.08 | -0.4 | -0.55 | 72 | 72.28 | 71 | 3421 |
| 1733866140 | 72.48 | 0.46 | 0.64 | 72.35 | 72.48 | 70 | 943 |
| 1733779740 | 72.02 | 0.02 | 0.03 | 72 | 72.1 | 72 | 2044 |
| 1733520600 | 72 | -0.01 | -0.01 | 72 | 72.7 | 72 | 834 |
| 1733434200 | 72.01 | 0.01 | 0.01 | 72 | 72.1 | 72 | 1669 |
| 1733347800 | 72 | 0 | 0.00 | 72 | 72.34 | 71.07 | 4650 |
| 1733261340 | 72 | 0 | 0.00 | 72 | 74.99 | 71 | 2279 |
| 1733174940 | 72 | -0.82 | -1.13 | 72.22 | 73.5 | 70.97 | 795 |
| 1732915740 | 72.82 | 0.16 | 0.22 | 72.32 | 75 | 70.3 | 107434 |
| 1732829400 | 72.66 | 0.31 | 0.43 | 72.75 | 72.75 | 70.7 | 5026 |
| 1732743000 | 72.35 | -0.03 | -0.04 | 72.38 | 72.92 | 72.35 | 1079 |
| 1732656600 | 72.38 | 0.09 | 0.12 | 72.27 | 72.97 | 72.09 | 105 |
| 1732570140 | 72.29 | -1.76 | -2.38 | 72.11 | 74.1 | 72.02 | 620 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
