Jivemaua Bossanova FIC de Fundos Incentivados de I

JMBI11
🏛️ brazil →
84.97
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 84.31 84.31 84.31 84.31 0.0K
10:25 84.32 84.32 84.32 84.32 0.1K
10:35 84.41 84.42 84.41 84.42 0.0K
10:40 84.41 84.41 84.32 84.32 0.1K
10:50 84.42 84.42 84.42 84.42 0.0K
11:00 84.37 84.52 84.37 84.52 0.1K
11:05 84.53 84.58 84.53 84.58 0.0K
11:10 84.58 84.75 84.56 84.56 0.2K
11:15 84.65 84.74 84.49 84.74 0.0K
11:20 84.74 84.75 84.74 84.74 0.0K
11:25 84.74 84.83 84.73 84.83 0.2K
11:30 84.83 84.87 84.79 84.79 0.1K
11:35 84.79 84.79 84.60 84.79 0.1K
11:40 84.79 84.79 84.79 84.79 0.0K
11:45 84.79 84.79 84.65 84.78 0.1K
11:50 84.78 84.78 84.61 84.74 0.0K
11:55 84.62 84.75 84.61 84.63 0.1K
12:00 84.74 84.78 84.64 84.66 0.0K
12:05 84.78 84.78 84.34 84.57 0.6K
12:10 84.38 84.62 84.36 84.49 0.0K
12:15 84.48 84.48 84.36 84.46 0.0K
12:20 84.46 84.49 84.35 84.47 0.0K
12:25 84.34 84.48 84.34 84.48 0.0K
12:30 84.48 84.50 84.34 84.38 0.0K
12:35 84.50 84.50 84.37 84.37 0.0K
12:40 84.48 84.50 84.35 84.49 0.0K
12:45 84.35 84.50 84.35 84.49 0.0K
12:50 84.37 84.49 84.35 84.35 0.0K
12:55 84.48 84.50 84.36 84.50 0.1K
13:00 84.39 84.50 84.39 84.50 0.1K
13:05 84.41 84.50 84.39 84.50 0.0K
13:10 84.49 84.50 84.36 84.37 0.1K
13:15 84.50 84.50 84.36 84.40 0.0K
13:20 84.49 84.50 84.39 84.49 0.0K
13:25 84.39 84.59 84.39 84.43 0.0K
13:30 84.59 84.64 84.42 84.43 0.0K
13:35 84.63 84.67 84.43 84.65 0.0K
13:40 84.65 84.68 84.46 84.66 0.0K
13:45 84.66 84.83 84.38 84.38 0.7K
13:50 84.38 84.52 84.21 84.23 0.3K
13:55 84.37 84.40 83.95 84.28 0.7K
14:00 84.02 84.39 83.99 84.00 0.3K
14:05 84.00 84.26 83.97 84.02 0.0K
14:10 84.23 84.23 83.94 84.19 0.1K
14:15 83.98 84.28 83.93 84.14 0.3K
14:20 83.99 84.17 83.94 84.17 0.0K
14:25 84.17 84.18 83.92 84.14 0.1K
14:30 84.13 84.18 83.93 84.16 0.1K
14:35 84.01 84.37 83.96 84.27 0.3K
14:40 84.26 84.36 84.09 84.32 0.1K
14:45 84.37 84.37 83.94 84.00 0.2K
14:50 84.20 84.21 83.94 84.20 0.0K
14:55 84.00 84.63 83.90 84.63 1.0K
15:00 84.50 84.51 83.96 84.02 0.4K
15:05 84.19 84.19 83.99 84.03 0.1K
15:10 84.16 84.17 84.01 84.15 0.1K
15:15 84.00 84.21 83.92 84.19 0.1K
15:20 84.19 84.20 84.02 84.02 0.0K
15:25 84.16 84.20 83.95 84.12 0.1K
15:30 84.12 84.36 83.96 84.15 0.6K
15:35 84.15 84.15 83.95 83.95 0.0K
15:40 84.08 84.71 83.91 84.71 0.9K
15:45 84.51 84.51 84.12 84.30 0.1K
15:50 84.12 84.32 84.09 84.16 0.1K
15:55 84.31 84.68 84.13 84.67 0.6K
16:00 84.48 84.69 84.45 84.64 0.1K
16:05 84.50 84.66 84.35 84.50 0.2K
16:10 84.36 84.56 84.31 84.50 0.1K
16:15 84.41 84.50 84.37 84.49 0.1K
16:20 84.40 84.50 84.40 84.50 0.2K
16:25 84.51 84.66 84.47 84.54 0.1K
16:30 84.54 84.68 84.54 84.67 0.1K
16:35 84.68 84.77 84.68 84.76 0.0K
16:40 84.77 84.82 84.77 84.82 0.1K
16:45 84.83 84.86 84.82 84.85 0.0K
16:50 84.86 84.97 84.86 84.97 0.2K
16:55 84.97 84.97 84.97 84.97 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 84.31 84.97 83.90 84.97 0.0M
2025-10-02 83.92 84.61 83.52 84.32 0.0M
2025-10-01 84.24 85.39 83.71 83.91 0.0M
2025-09-30 86.25 86.65 85.01 85.89 0.0M
2025-09-29 86.91 87.00 85.86 85.90 0.0M
2025-09-26 85.92 86.94 85.60 86.94 0.0M
2025-09-25 86.94 86.94 85.51 85.53 0.0M
2025-09-24 86.27 86.27 85.75 85.95 0.0M
2025-09-23 85.55 86.32 85.55 86.30 0.0M
2025-09-22 86.00 86.30 85.30 86.17 0.0M
2025-09-19 85.89 86.39 85.52 85.65 0.0M
2025-09-18 85.26 86.00 85.26 85.89 0.0M
2025-09-17 86.20 86.35 85.11 85.26 0.0M
2025-09-16 86.00 86.24 85.57 86.24 0.0M
2025-09-15 85.13 86.52 85.13 85.27 0.0M
2025-09-12 86.73 86.73 85.20 85.49 0.0M
2025-09-11 85.91 86.73 85.59 85.93 0.0M
2025-09-10 85.69 86.01 85.35 85.85 0.0M
2025-09-09 85.29 86.14 85.00 85.73 0.0M
2025-09-08 85.84 85.84 84.85 85.29 0.0M
2025-09-05 86.07 86.07 85.28 85.54 0.0M
2025-09-04 86.01 86.75 85.27 86.02 0.0M
2025-09-03 86.03 86.90 84.93 86.88 0.0M
2025-09-02 84.93 86.13 84.93 85.79 0.0M
2025-09-01 83.51 86.62 83.51 85.17 0.0M
2025-08-29 86.05 86.63 85.41 86.58 0.0M
2025-08-28 85.78 86.28 84.28 86.09 0.0M
2025-08-27 85.48 85.63 84.83 84.95 0.0M
2025-08-26 84.00 86.04 83.80 85.61 0.0M
2025-08-25 84.96 85.48 83.25 83.98 0.0M
2025-08-22 86.78 86.95 84.16 84.65 0.0M
2025-08-21 85.18 87.10 85.18 86.76 0.0M
2025-08-20 85.55 86.68 84.68 85.26 0.0M
2025-08-19 86.02 87.28 85.53 86.30 0.0M
2025-08-18 85.53 87.55 85.20 85.95 0.0M
2025-08-15 84.11 86.74 84.11 85.21 0.0M
2025-08-14 83.60 85.00 83.43 84.96 0.0M
2025-08-13 83.01 83.90 82.12 83.90 0.0M
2025-08-12 83.07 83.43 82.68 82.99 0.0M
2025-08-11 83.25 84.61 83.11 83.31 0.0M
2025-08-08 83.50 83.90 83.00 83.05 0.0M
2025-08-07 83.22 83.62 83.00 83.10 0.0M
2025-08-06 84.17 85.00 83.18 83.22 0.0M
2025-08-05 85.00 86.17 84.20 85.00 0.0M
2025-08-04 85.01 85.60 84.65 84.65 0.0M
2025-08-01 85.70 88.72 83.60 84.00 0.0M
2025-07-31 86.10 86.27 85.50 85.66 0.0M
2025-07-30 85.35 86.00 85.15 85.31 0.0M
2025-07-29 85.24 85.95 85.08 85.15 0.0M
2025-07-28 85.44 86.24 85.20 85.20 0.0M
2025-07-25 85.36 85.72 85.10 85.16 0.0M
2025-07-24 86.20 87.19 85.33 85.35 0.0M
2025-07-23 86.38 87.53 85.66 86.09 0.0M
2025-07-22 86.23 88.12 86.23 86.37 0.0M
2025-07-21 87.08 87.58 86.75 86.77 0.0M
2025-07-18 87.91 89.21 86.83 86.92 0.0M
2025-07-17 88.81 88.84 86.74 88.83 0.0M
2025-07-16 88.49 88.84 87.71 88.84 0.0M
2025-07-15 87.38 88.79 86.67 88.49 0.0M
2025-07-14 86.80 87.87 86.07 87.47 0.0M
2025-07-11 86.18 87.40 85.52 85.81 0.0M
2025-07-10 86.01 86.78 85.10 86.30 0.0M
2025-07-09 86.00 86.60 85.21 85.22 0.0M
2025-07-08 86.10 86.57 85.36 85.78 0.0M
2025-07-07 86.10 86.60 85.81 85.89 0.0M
2025-07-04 85.24 86.60 85.24 85.84 0.0M
2025-07-03 85.27 86.94 85.06 86.42 0.0M
2025-07-02 84.60 85.91 84.32 84.85 0.0M
2025-07-01 84.50 85.63 82.55 84.00 0.0M
2025-06-30 86.00 86.00 84.94 85.52 0.0M
2025-06-27 84.96 86.00 84.13 86.00 0.0M
2025-06-26 84.69 85.21 83.89 83.96 0.0M
2025-06-25 84.23 84.63 84.13 84.13 0.0M
2025-06-24 85.07 85.86 84.22 84.22 0.0M
2025-06-23 85.00 85.89 84.77 85.30 0.0M
2025-06-20 84.16 85.74 83.96 85.72 0.0M
2025-06-18 84.00 85.00 83.70 84.15 0.0M
2025-06-17 83.74 85.69 83.61 83.65 0.0M
2025-06-16 84.66 85.61 83.25 83.66 0.0M
2025-06-13 83.65 84.98 83.65 84.16 0.0M
2025-06-12 84.75 85.99 83.48 83.55 0.0M
2025-06-11 84.06 84.83 83.81 84.40 0.0M
2025-06-10 84.94 85.46 84.00 84.05 0.0M
2025-06-09 86.60 86.60 84.00 84.94 0.0M
2025-06-06 84.56 86.96 84.51 86.67 0.0M
2025-06-05 85.30 85.30 84.61 84.65 0.0M
2025-06-04 85.32 86.00 84.51 85.00 0.0M
2025-06-03 84.77 86.96 84.48 84.90 0.0M
2025-06-02 85.86 86.96 84.06 84.49 0.0M
2025-05-30 86.21 87.00 86.07 87.00 0.0M
2025-05-29 86.48 87.94 85.96 87.87 0.0M
2025-05-28 85.54 86.49 85.28 86.49 0.0M
2025-05-27 85.17 86.92 85.14 85.51 0.0M
2025-05-26 85.13 85.50 85.01 85.36 0.0M
2025-05-23 84.97 86.21 84.74 85.02 0.0M
2025-05-22 84.40 86.23 84.04 85.80 0.0M
2025-05-21 85.65 85.90 84.01 84.01 0.0M
2025-05-20 86.25 86.25 84.43 84.94 0.0M
2025-05-19 85.19 86.30 83.46 85.00 0.0M
2025-05-16 84.32 85.80 82.61 83.45 0.0M
2025-05-15 84.24 84.54 82.44 83.96 0.0M
2025-05-14 85.30 86.23 83.17 83.24 0.0M
2025-05-13 83.60 86.00 83.27 85.39 0.0M
2025-05-12 83.98 84.80 83.51 83.51 0.0M
2025-05-09 84.18 85.98 83.97 84.08 0.0M
2025-05-08 83.93 85.74 83.93 84.18 0.0M
2025-05-07 84.66 85.29 83.76 83.86 0.0M
2025-05-06 84.75 86.37 83.54 85.98 0.0M
2025-05-05 82.53 86.37 82.53 86.37 0.0M
2025-05-02 83.70 84.63 82.02 84.63 0.0M
2025-04-30 82.92 83.60 81.54 82.02 0.0M
2025-04-29 83.28 83.60 82.18 82.41 0.0M
2025-04-28 82.80 83.65 82.43 82.65 0.0M
2025-04-25 83.16 84.78 82.23 82.66 0.0M
2025-04-24 82.50 84.69 82.08 83.47 0.0M
2025-04-23 82.99 83.35 81.95 82.10 0.0M
2025-04-22 81.93 83.43 81.92 82.28 0.0M
2025-04-17 82.34 83.35 81.83 81.91 0.0M
2025-04-16 82.71 83.63 82.19 82.29 0.0M
2025-04-15 82.47 83.97 81.42 83.73 0.0M
2025-04-14 82.41 85.00 81.59 82.57 0.0M
2025-04-11 78.21 84.05 78.21 81.50 0.0M
2025-04-10 79.00 80.25 78.10 78.20 0.0M
2025-04-09 79.62 81.79 78.23 78.23 0.0M
2025-04-08 81.00 81.98 79.61 79.61 0.0M
2025-04-07 82.00 82.09 80.53 81.00 0.0M
2025-04-04 82.00 82.55 79.86 82.12 0.0M
2025-04-03 82.50 82.55 81.19 81.29 0.0M
2025-04-02 83.96 84.05 82.13 82.23 0.0M
2025-04-01 82.70 84.50 81.80 84.10 0.0M
2025-03-31 86.71 86.71 83.20 83.82 0.0M
2025-03-28 82.54 86.04 82.10 86.04 0.0M
2025-03-27 82.60 84.79 81.36 82.33 0.0M
2025-03-26 80.86 82.78 79.12 82.70 0.0M
2025-03-25 81.63 82.48 80.82 81.25 0.0M
2025-03-24 82.10 83.90 81.50 81.51 0.0M
2025-03-21 82.59 83.30 81.45 82.20 0.0M
2025-03-20 82.10 83.35 81.37 81.67 0.0M
2025-03-19 82.61 83.04 81.30 82.00 0.0M
2025-03-18 86.48 86.48 80.72 82.10 0.0M
2025-03-17 81.60 85.50 78.97 85.06 0.0M
2025-03-14 80.24 85.00 79.33 81.60 0.0M
2025-03-13 78.76 80.60 78.00 80.23 0.0M
2025-03-12 79.60 80.42 77.77 78.75 0.0M
2025-03-11 80.18 82.00 78.52 78.96 0.0M
2025-03-10 78.60 80.73 77.52 80.44 0.0M
2025-03-07 76.96 80.94 76.50 78.42 0.0M
2025-03-06 75.05 76.96 75.05 76.96 0.0M
2025-03-05 78.70 78.70 73.23 75.05 0.0M
2025-02-28 77.56 80.99 75.02 78.70 0.0M
2025-02-27 79.44 82.00 77.55 80.55 0.0M
2025-02-26 76.98 79.80 76.31 79.44 0.0M
2025-02-25 76.76 78.48 76.06 76.17 0.0M
2025-02-24 77.50 77.92 76.50 76.64 0.0M
2025-02-21 77.01 78.76 76.45 77.50 0.0M
2025-02-20 78.39 80.00 76.22 77.76 0.0M
2025-02-19 78.47 79.24 77.51 78.39 0.0M
2025-02-18 75.67 79.24 75.59 78.59 0.0M
2025-02-17 75.20 77.01 74.43 75.60 0.0M
2025-02-14 75.30 76.85 74.32 75.20 0.0M
2025-02-13 77.88 78.77 73.85 74.20 0.0M
2025-02-12 78.83 78.94 75.68 77.88 0.0M
2025-02-11 77.39 79.90 75.01 78.83 0.0M
2025-02-10 75.10 78.84 73.73 78.29 0.0M
2025-02-07 75.67 76.50 74.02 76.08 0.0M
2025-02-06 74.84 75.69 73.43 75.68 0.0M
2025-02-05 72.52 74.95 71.96 74.85 0.0M
2025-02-04 72.70 74.61 71.78 72.38 0.0M
2025-02-03 72.80 73.66 70.03 72.70 0.0M
2025-01-31 71.35 74.23 70.54 73.98 0.0M
2025-01-30 71.55 72.97 69.30 71.35 0.0M
2025-01-29 70.50 73.30 70.15 72.74 0.0M
2025-01-28 70.00 71.66 69.60 70.99 0.0M
2025-01-27 71.32 71.94 69.05 69.50 0.1M
2025-01-24 73.50 74.15 70.25 70.32 0.0M
2025-01-23 74.20 74.95 70.14 73.50 0.0M
2025-01-22 74.99 74.99 73.00 74.95 0.0M
2025-01-21 74.44 75.00 73.11 75.00 0.0M
2025-01-20 73.27 75.00 72.51 73.06 0.0M
2025-01-17 76.50 76.80 72.55 72.89 0.0M
2025-01-16 74.90 76.63 74.41 74.48 0.0M
2025-01-15 74.12 76.99 73.98 75.58 0.0M
2025-01-14 76.32 77.89 73.98 74.82 0.0M
2025-01-13 79.01 80.62 75.97 76.32 0.0M
2025-01-10 79.77 81.85 79.00 80.62 0.0M
2025-01-09 80.60 82.87 78.10 80.00 0.0M
2025-01-08 78.50 84.39 74.22 83.00 0.1M
2025-01-07 78.36 79.95 73.52 78.62 0.1M
2025-01-06 79.99 83.88 78.01 78.35 0.0M
2025-01-03 82.00 86.98 79.01 79.99 0.0M
2025-01-02 85.01 88.87 81.62 82.00 0.0M