B3 · JPPA11 · stock
JPP Capital Recebíveis Imobiliários Fundo de Investimento Imobiliário (JPPA11) stock price history
Every B3 trading session of JPP Capital Recebíveis Imobiliários Fundo de Investimento Imobiliário from Nov 22, 2019 to Sep 28, 2026: 1,704 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JPPA11 adjusted close, 2019 to 2026
- R$83.14
- All time high, 2026
- R$84.29
- 52 week high, R$64.35 low
- 1,704
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
JPPA11 key facts
- JPP Capital Recebíveis Imobiliários Fundo de Investimento Imobiliário (JPPA11) closed at R$77.17 on Sep 28, 2026 on B3.
- JPPA11's all time high close is R$83.14, set on Jul 1, 2026; its all time low close is R$43.19 on Mar 25, 2020.
- JPPA11's 52 week range is R$64.35 to R$84.29.
- JPPA11 returned +14.5% over the year to Sep 28, 2026 and +75.8% over five years.
- Since Nov 22, 2019 JPPA11 returned +49%, +6.0% a year compounded.
- JPPA11's deepest drawdown was -20.0% from Dec 12, 2019 to Mar 25, 2020.
- DataCedar holds 1,704 daily sessions of JPPA11 history from Nov 22, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JPPA11 price chart, 2019 to 2026
JPPA11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.0% |
| 3 months | -5.0% |
| 6 months | -2.0% |
| Year to date | +6.6% |
| 1 year | +14.5% |
| 3 years | +25.2% |
| 5 years | +75.8% |
| 10 years | n/a |
| Since Nov 22, 2019 | +49.4% |
| Compound annual growth, 6.9 years | +6.0% |
JPPA11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$83.14 on Jul 1, 2026
- All time low close
- R$43.19 on Mar 25, 2020
- 52 week high
- R$84.29 on Jul 1, 2026
- 52 week low
- R$64.35 on Oct 16, 2025
- Deepest drawdown
- -20.0% from Dec 12, 2019 to Mar 25, 2020, recovered Aug 25, 2022
- Best single session
- +7.8% on Jun 18, 2020
- Worst single session
- -10.0% on Nov 5, 2020
- Volatility, 1 year annualised
- 16.2%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2022, +27%
- Worst calendar year
- 2020, -13%
JPPA11 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Nov 22, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$74.24 | R$84.29 | R$70.43 | R$77.17 | +6.6% | 204.1K | 185 |
| 2025 | R$57.43 | R$72.96 | R$54.92 | R$72.42 | +25.8% | 325.7K | 250 |
| 2024 | R$61.19 | R$62.66 | R$52.09 | R$57.57 | -6.0% | 571.5K | 251 |
| 2023 | R$59.20 | R$64.87 | R$52.04 | R$61.25 | +4.6% | 756.2K | 248 |
| 2022 | R$46.47 | R$62.28 | R$44.60 | R$58.58 | +26.8% | 790.7K | 250 |
| 2021 | R$46.76 | R$48.83 | R$42.25 | R$46.21 | -1.2% | 189K | 247 |
| 2020 | R$53.99 | R$53.99 | R$42.25 | R$46.76 | -13.4% | 318K | 248 |
| 2019 | R$51.64 | R$53.99 | R$51.64 | R$53.99 | n/a | 36K | 25 |
JPPA11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$77.17 | +2.3% |
| August 2026 | R$75.40 | -7.6% |
| July 2026 | R$81.60 | -1.6% |
| June 2026 | R$82.92 | +2.3% |
| May 2026 | R$81.08 | +1.5% |
| April 2026 | R$79.92 | +1.5% |
| March 2026 | R$78.71 | +0.5% |
| February 2026 | R$78.33 | +1.0% |
| January 2026 | R$77.52 | +7.0% |
| December 2025 | R$72.42 | +7.2% |
| November 2025 | R$67.54 | +0.5% |
| October 2025 | R$67.22 | -0.1% |
About the JPPA11 data
Daily bars. 1,704 sessions from Nov 22, 2019 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 22, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/JPPA11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- JFLL11 JFL Living Fundo De Investimento Imobiliario
- JHSF3 JHSF Participações S.A.
- JNJB34 Johnson & Johnson
- JPMC34 JPMorgan Chase & Co.
- JSAF11 Js Ativos Financeiros Fundo De Investimento Imobiliario
- JSCR11 Js Recebiveis Imobiliarios Fundo De Investimento Imobiliario
- JSLG3 Jsl S.A.
- JSRE11 JS Real Estate multigestão - FII fund
Common questions
JPPA11 share price history
