Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
ETFs
Brazil
BOV
Jfl Living Fundo DE Investimento Imobiliario (JFLL11)
Jfl Living Fundo DE Investimento Imobiliario (JFLL11) Historical

JFLL11 Jfl Living Fundo DE Investimento Imobiliario

76.14

-1.86 (-2.38%)

Apr 23 2024 - Closed

Delayed by 15 minutes

JFLL11 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 23 2024	76.14	-1.86	-2.38%	78.00	78.00	76.14	91
Apr 22 2024	78.00	1.82	2.39%	76.00	79.14	75.93	1,706
Apr 19 2024	76.18	2.67	3.63%	74.67	76.19	74.48	376
Apr 18 2024	73.51	-1.39	-1.86%	74.31	74.90	73.37	1,434
Apr 17 2024	74.90	-0.96	-1.27%	75.86	76.54	74.90	659
Apr 16 2024	75.86	-1.13	-1.47%	76.60	76.99	73.32	1,780
Apr 15 2024	76.99	-2.15	-2.72%	77.89	78.06	76.00	1,240
Apr 12 2024	79.14	0.84	1.07%	78.29	79.15	78.29	90
Apr 11 2024	78.30	0.08	0.10%	78.23	78.30	77.31	647
Apr 10 2024	78.22	1.07	1.39%	77.98	81.00	77.32	385
Apr 09 2024	77.15	-0.03	-0.04%	76.94	77.98	76.94	278
Apr 08 2024	77.18	-0.03	-0.04%	77.22	77.25	76.50	552
Apr 05 2024	77.21	-5.49	-6.64%	79.79	79.79	77.19	490
Apr 04 2024	82.70	6.36	8.33%	77.34	83.00	76.50	659
Apr 03 2024	76.34	-1.30	-1.67%	77.65	77.65	76.28	757
Apr 02 2024	77.64	0.64	0.83%	77.00	77.85	76.80	655
Apr 01 2024	77.00	0.00	0.00%	77.00	77.00	75.96	495
Mar 28 2024	77.00	0.06	0.08%	77.07	78.97	76.40	575
Mar 27 2024	76.94	-0.24	-0.31%	77.30	77.49	76.10	692
Mar 26 2024	77.18	0.10	0.13%	77.19	77.70	75.35	689
Mar 25 2024	77.08	1.56	2.07%	75.53	77.44	75.17	4,260
Mar 22 2024	75.52	0.02	0.03%	75.03	75.59	75.00	815
Mar 21 2024	75.50	0.56	0.75%	74.94	75.56	74.93	508
Mar 20 2024	74.94	0.11	0.15%	74.58	74.94	74.58	573
Mar 19 2024	74.83	0.62	0.84%	74.69	74.84	74.20	1,484
Mar 18 2024	74.21	0.00	0.00%	74.50	74.70	73.99	5,094
Mar 15 2024	74.21	-0.57	-0.76%	74.78	74.78	73.81	3,549
Mar 14 2024	74.78	0.04	0.05%	74.74	74.78	73.80	10,193
Mar 13 2024	74.74	0.06	0.08%	73.94	74.78	73.94	2,649
Mar 12 2024	74.68	0.68	0.92%	75.09	75.09	73.83	2,920
Mar 11 2024	74.00	0.08	0.11%	73.87	74.52	73.66	3,546
Mar 08 2024	73.92	-0.10	-0.14%	74.03	74.03	73.50	927
Mar 07 2024	74.02	-0.17	-0.23%	74.45	74.45	73.50	775
Mar 06 2024	74.19	0.09	0.12%	74.11	74.68	73.67	789
Mar 05 2024	74.10	0.84	1.15%	74.00	74.30	73.51	2,709
Mar 04 2024	73.26	-4.44	-5.71%	77.48	77.48	73.01	137,765
Mar 01 2024	77.70	-0.10	-0.13%	77.22	77.74	76.39	180
Feb 29 2024	77.80	1.70	2.23%	77.10	77.90	76.67	1,289
Feb 28 2024	76.10	-1.36	-1.76%	77.50	77.50	76.10	304
Feb 27 2024	77.46	1.48	1.95%	76.00	77.46	76.00	1,063
Feb 26 2024	75.98	-0.59	-0.77%	76.24	77.31	75.98	962
Feb 23 2024	76.57	0.01	0.01%	76.56	77.50	76.25	225
Feb 22 2024	76.56	-0.31	-0.40%	77.45	77.80	76.00	335
Feb 21 2024	76.87	0.41	0.54%	76.46	77.44	76.31	630
Feb 20 2024	76.46	0.08	0.10%	76.39	77.50	76.03	1,062
Feb 19 2024	76.38	0.34	0.45%	76.04	76.60	76.00	248
Feb 16 2024	76.04	-0.94	-1.22%	76.97	76.97	75.86	335
Feb 15 2024	76.98	0.97	1.28%	75.52	76.99	75.52	80
Feb 14 2024	76.01	0.01	0.01%	75.27	77.50	75.27	1,700
Feb 09 2024	76.00	0.00	0.00%	76.16	76.16	75.18	1,215
Feb 08 2024	76.00	0.00	0.00%	75.99	76.98	75.99	401
Feb 07 2024	76.00	-0.17	-0.22%	76.97	76.97	75.27	135
Feb 06 2024	76.17	1.01	1.34%	75.15	76.97	75.15	82
Feb 05 2024	75.16	-0.84	-1.11%	76.00	77.73	75.02	221
Feb 02 2024	76.00	1.22	1.63%	74.77	76.00	74.77	881
Feb 01 2024	74.78	0.07	0.09%	75.88	75.88	73.51	12,353
Jan 31 2024	74.71	0.71	0.96%	75.83	75.83	74.05	326
Jan 30 2024	74.00	0.22	0.30%	73.78	74.50	73.70	25,599
Jan 29 2024	73.78	-0.24	-0.32%	74.93	75.23	73.78	595
Jan 26 2024	74.02	-2.89	-3.76%	76.92	76.99	73.98	1,633
Jan 25 2024	76.91	2.21	2.96%	74.97	76.92	74.40	1,252

Jfl Living Fundo DE Inve...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions