São Paulo - Delayed Quote BRL

Xp Properties Fundo De Investimento Imobiliario (VPPR11.SA)

13.00
-0.10
(-0.76%)
At close: 5:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Jun 2, 202512.8813.0512.8513.0013.0015,233
May 30, 202512.8713.1012.8513.1013.105,518
May 29, 202512.8613.1512.8513.1013.102,112
May 28, 202512.8813.2112.8013.2113.217,733
May 27, 202512.9413.0012.8312.9512.9567,517
May 26, 202512.9412.9812.8912.8912.896,016
May 23, 202513.0013.0012.9412.9412.943,091
May 22, 202512.9413.0212.9413.0013.003,728
May 21, 202512.9413.0012.9413.0013.004,265
May 20, 202513.0313.0412.9212.9412.945,415
May 19, 202513.0013.0512.9013.0013.003,948
May 16, 202513.0013.0112.9413.0013.003,313
May 15, 202513.0013.1013.0013.0013.005,522
May 14, 202513.0013.0312.9813.0013.003,946
May 13, 202513.1213.1612.9313.0013.006,957
May 12, 202513.1113.1413.1013.1113.113,658
May 9, 202513.1113.1313.1113.1113.11100,131
May 8, 202513.1213.1212.9813.1113.113,170
May 7, 202513.1113.1213.1113.1113.112,292
May 6, 202513.0113.1312.9213.1213.125,990
May 5, 202513.1013.1112.9713.0013.008,149
May 2, 202513.1013.1112.9813.1013.103,451
Apr 30, 202513.1013.2013.1013.1013.104,221
Apr 29, 202513.0013.1512.9013.1013.106,857
Apr 28, 202513.0413.2012.8913.1013.10136,039
Apr 25, 202513.1113.1112.9113.0413.045,007
Apr 24, 202513.1013.1412.9613.1013.1011,880
Apr 23, 202513.2113.2112.9613.1013.108,786
Apr 22, 202513.0913.4513.0913.1013.102,024
Apr 17, 202513.0913.1513.0913.1113.115,613
Apr 16, 202513.1013.1413.0113.0913.093,258
Apr 15, 202513.0913.1012.9613.1013.102,501
Apr 14, 202513.0513.1012.9613.1013.104,002
Apr 11, 202512.9613.0812.9613.0513.051,629
Apr 10, 202512.9613.0612.9613.0513.054,372
Apr 9, 202513.0213.0812.8912.9612.964,029
Apr 8, 202513.1013.1012.9513.0013.003,010
Apr 7, 202513.1113.1813.0013.0513.053,728
Apr 4, 202513.1213.2013.1113.1813.18253,402
Apr 3, 202513.0013.3513.0013.1113.11150,629
Apr 2, 202512.9113.0512.9113.0413.042,623
Apr 1, 202513.0413.0512.8913.0513.055,545
Mar 31, 202513.0013.0613.0013.0413.046,210
Mar 28, 202512.9513.0412.8913.0013.004,516
Mar 27, 202512.8912.9712.8912.9712.973,653
Mar 26, 202512.8912.9312.6512.8912.8927,732
Mar 25, 202512.9012.9312.7112.8912.896,605
Mar 24, 202512.9012.9412.8012.9012.905,753
Mar 21, 202512.9012.9312.7912.9012.9012,405
Mar 20, 202512.7312.9112.7112.9012.907,941
Mar 19, 202512.8912.9012.6712.9012.906,586
Mar 18, 202512.9012.9012.6512.8912.897,368
Mar 17, 202512.8412.9212.6012.9012.906,926
Mar 14, 202512.8112.9112.8012.8912.893,039
Mar 13, 202512.8012.8712.8012.8712.874,685
Mar 12, 202512.8112.8712.8012.8012.801,985
Mar 11, 202512.7013.0012.7012.8112.813,885
Mar 10, 202512.7212.8412.7012.8012.803,635
Mar 7, 202512.7112.8512.7012.7112.717,147
Mar 6, 202512.7012.8512.7012.8212.8214,912
Mar 5, 202512.7012.8512.7012.7212.726,037
Feb 28, 202512.5212.7412.5112.7012.708,855
Feb 27, 202512.8112.9012.5012.5212.526,263
Feb 26, 202512.5412.8512.5012.8112.814,398
Feb 25, 202512.5512.8012.4112.8012.808,829
Feb 24, 202512.9012.9012.5012.8012.8030,621
Feb 21, 202512.6412.9012.5012.9012.905,106
Feb 20, 202512.6112.9012.5012.9012.908,503
Feb 19, 202512.7212.8512.5812.8512.8526,359
Feb 18, 202512.5912.8512.4412.8512.856,304
Feb 17, 202512.6212.8712.4112.8512.858,206
Feb 14, 202512.6212.9012.4112.8812.8810,390
Feb 13, 202512.5112.9212.4112.8812.885,587
Feb 12, 202512.4212.6512.4112.5312.534,040
Feb 11, 202512.5012.6512.3612.4212.424,744
Feb 10, 202512.5112.6512.5012.5012.506,091
Feb 7, 202512.5012.6012.5012.6012.605,084
Feb 6, 202512.3412.6712.3112.6512.652,696
Feb 5, 202512.5412.5412.5412.5412.54-
Feb 4, 202512.7712.7712.5412.5412.546,412
Feb 3, 202512.5512.7712.5412.6412.646,953
Jan 31, 202512.7612.8012.4812.5512.5513,814
Jan 30, 202512.6112.7712.5012.6312.633,311
Jan 29, 202512.5312.5812.5012.5112.513,852
Jan 28, 202512.5212.8012.5012.5212.524,789
Jan 27, 202512.4812.6312.4812.5012.505,150
Jan 24, 202512.5512.8812.4612.4812.484,785
Jan 23, 202512.6512.6512.5112.5512.556,673
Jan 22, 202512.7512.7512.5312.5312.534,081
Jan 21, 202512.5712.6112.4612.6012.609,373
Jan 20, 202512.5012.7412.5012.6412.648,592
Jan 17, 202512.6812.7012.5012.5012.507,991
Jan 16, 202512.7012.7612.6812.7412.745,709
Jan 15, 202512.8012.8512.6512.7012.707,849
Jan 14, 202512.7012.8312.6012.8012.807,844
Jan 13, 202512.8812.8812.5912.8612.8617,312
Jan 10, 202512.8212.9012.6612.7512.758,201
Jan 9, 202513.0813.0812.8212.8212.8232,408
Jan 8, 202513.0413.0412.9512.9512.952,096
Jan 7, 202513.0413.1112.9513.0413.046,665
Jan 6, 202513.1513.1513.0113.0413.046,236
Jan 3, 202513.1513.2213.0013.0113.012,655
Jan 2, 2025 0.07 Dividend
Jan 2, 202513.2413.2612.9113.0113.017,038
Dec 30, 202413.0913.3513.0713.1013.033,296
Dec 27, 202413.2913.3513.0713.3513.289,921
Dec 26, 202413.1613.2813.0513.1613.097,990
Dec 23, 202413.2513.3613.1613.1613.097,701
Dec 20, 202413.3913.3913.0713.3713.303,037
Dec 19, 202413.6013.6013.0313.4213.359,744
Dec 18, 202413.8713.8713.0313.7013.638,343
Dec 17, 202413.9813.9813.7513.8813.815,926
Dec 16, 202413.9414.0413.6613.9513.888,943
Dec 13, 202413.8414.1513.6514.1514.078,573
Dec 12, 202413.8514.2613.8514.0513.977,327
Dec 11, 202414.3014.5013.8014.0713.9910,053
Dec 10, 202414.3014.4814.1414.4814.4010,071
Dec 9, 202414.4914.5014.1814.5014.426,386
Dec 6, 202414.4514.5013.6014.4914.4112,271
Dec 5, 202414.1514.5014.0214.4714.398,512
Dec 4, 202414.5514.6014.0214.4714.399,148
Dec 3, 202414.4014.5514.2014.5514.4713,158
Dec 2, 2024 0.07 Dividend
Dec 2, 202414.6714.6714.0014.5514.4711,034
Nov 29, 202414.4514.7414.1614.7414.596,620
Nov 28, 202414.2714.7514.0014.7514.6014,087
Nov 27, 202414.5014.5114.0114.5014.358,890
Nov 26, 202414.5014.5014.2214.5014.3510,756
Nov 25, 202414.5014.5014.2014.4014.268,247
Nov 22, 202414.3014.4914.3014.3814.2410,033
Nov 21, 202414.3014.7514.3014.3014.166,221
Nov 19, 202414.3814.6514.0014.3014.1615,361
Nov 18, 202414.7014.7914.3814.3814.249,682
Nov 14, 202414.7414.8014.3814.8014.658,975
Nov 13, 202414.8314.8314.1514.7914.646,387
Nov 12, 202414.8514.8514.5014.8014.658,107
Nov 11, 202414.7114.8714.5014.8314.689,246
Nov 8, 202414.5914.8014.4114.7214.579,733
Nov 7, 202414.5914.8114.5914.8114.666,608
Nov 6, 202414.8914.8914.5014.8314.686,224
Nov 5, 202414.6615.0014.6214.8914.745,855
Nov 4, 202414.9414.9914.5014.8514.706,215
Nov 1, 2024 0.07 Dividend
Nov 1, 202414.7914.9714.6114.9414.795,963
Oct 31, 202414.8515.1914.7915.0414.826,434
Oct 30, 202415.0215.1014.7914.9914.778,960
Oct 29, 202415.1015.1015.0215.0214.807,351
Oct 28, 202415.0215.1015.0215.0214.8013,384
Oct 25, 202415.0915.2215.0115.0214.8012,083
Oct 24, 202415.1115.3015.0915.2515.035,039
Oct 23, 202415.1515.6615.0915.4015.1714,453
Oct 22, 202415.4415.4515.0915.4515.2224,107
Oct 21, 202415.5515.6715.2715.4415.217,688
Oct 18, 202415.5515.7215.5515.5515.3210,109
Oct 17, 202415.7015.8215.5515.6715.447,295
Oct 16, 202415.7015.7915.6015.7915.564,200
Oct 15, 202415.7015.7015.5515.7015.4717,028
Oct 14, 202415.6515.8115.6515.6715.446,662
Oct 11, 202415.6515.7815.6515.6515.423,953
Oct 10, 202416.0316.1115.5615.6515.428,603
Oct 9, 202416.6016.6015.0116.0015.7722,993
Oct 8, 202416.2216.7916.2016.7916.545,854
Oct 7, 202416.5016.5016.2716.5016.263,125
Oct 4, 202416.4516.7916.3516.4316.199,754
Oct 3, 202416.3516.8316.3516.5116.274,908
Oct 2, 202416.8416.8416.4516.5316.296,193
Oct 1, 2024 0.07 Dividend
Oct 1, 202416.5016.8416.2216.8416.599,645
Sep 30, 202416.8416.9416.5116.5116.205,674
Sep 27, 202416.7417.0016.7417.0016.6813,529
Sep 26, 202416.9417.0916.7017.0016.687,725
Sep 25, 202416.8817.1016.8817.1016.786,900
Sep 24, 202417.0517.2016.8017.1016.7811,406
Sep 23, 202417.2717.2817.1317.2016.886,848
Sep 20, 202417.4517.4517.2717.2816.954,620
Sep 19, 202417.6717.6917.0817.5117.1810,149
Sep 18, 202417.8017.8617.6717.6717.347,105
Sep 17, 202417.8017.8617.6717.6917.369,707
Sep 16, 202417.8117.9417.7017.8017.468,350
Sep 13, 202417.8117.9717.8117.8117.476,005
Sep 12, 202418.0118.0617.8117.8117.474,135
Sep 11, 202418.0318.0718.0118.0117.673,581
Sep 10, 202418.0318.1618.0318.0317.693,933
Sep 9, 202418.1518.2518.0318.1817.8410,742
Sep 6, 202418.0318.1818.0318.1517.813,942
Sep 5, 202418.1518.2018.0118.1917.859,358
Sep 4, 202418.2218.2218.0118.1517.815,161
Sep 3, 202418.2018.5018.0818.2217.889,224
Sep 2, 2024 0.07 Dividend
Sep 2, 202418.4818.5018.0518.3017.968,947
Aug 30, 202418.3018.5018.1018.4818.0610,896
Aug 29, 202418.2118.3518.2118.3317.926,917
Aug 28, 202418.2018.2618.1018.2117.802,903
Aug 27, 202418.3018.5018.2018.2017.793,945
Aug 26, 202418.3018.5018.3018.3017.899,389
Aug 23, 202418.1718.4218.1018.3517.943,078
Aug 22, 202418.2818.4018.0818.4017.987,044
Aug 21, 202418.2818.4018.2818.2817.8714,645
Aug 20, 202418.3518.3518.2818.3017.896,777
Aug 19, 202418.5018.5218.2818.3517.9416,436
Aug 16, 202418.3518.8018.2818.4718.056,335
Aug 15, 202418.4918.5018.4018.4618.049,378
Aug 14, 202418.3518.8518.2818.4918.0721,271
Aug 13, 202418.6118.9818.2818.5018.0813,046
Aug 12, 202418.5818.9918.3018.6018.1818,030
Aug 9, 202418.9718.9818.5318.6618.246,692
Aug 8, 202419.0019.0018.9718.9818.5512,242
Aug 7, 202419.0019.1418.7019.0018.578,561
Aug 6, 202419.1019.1217.8619.0018.5710,138
Aug 5, 202419.1019.2019.1019.1018.6710,119
Aug 2, 202419.2419.2419.1019.1018.674,336
Aug 1, 2024 0.07 Dividend
Aug 1, 202419.0619.3118.9219.1618.738,152
Jul 31, 202419.4519.9319.4519.4718.96212,148
Jul 30, 202420.2720.2719.1219.4518.9410,060
Jul 29, 202419.0020.9919.0019.8019.2816,017
Jul 26, 202419.2019.3019.0019.3018.807,138
Jul 25, 202419.1019.2919.1019.2018.704,896
Jul 24, 202419.1119.3019.1019.3018.807,544
Jul 23, 202419.2019.3019.1119.1118.6187,268
Jul 22, 202419.2019.3019.1119.2318.7312,046
Jul 19, 202419.1819.4319.1119.2018.703,295
Jul 18, 202419.0019.1819.0019.1218.626,142
Jul 17, 202418.8319.2718.8319.1818.686,070
Jul 16, 202418.5818.8218.5818.8218.334,495
Jul 15, 202418.0718.7318.0318.5818.107,980
Jul 12, 202417.9018.9817.8018.7818.297,486
Jul 11, 202417.5017.9717.5017.9017.433,908
Jul 10, 202417.4717.5517.4017.5017.0418,432
Jul 9, 202417.4017.5017.4017.4316.9812,353
Jul 8, 202417.4017.7117.2117.4016.9513,447
Jul 5, 202417.2117.6217.2117.4016.956,322
Jul 4, 202417.1717.3517.1717.1916.7419,469
Jul 3, 202417.2217.2717.1617.2016.757,835
Jul 2, 202417.2417.2817.1217.2216.7714,853
Jul 1, 2024 0.07 Dividend
Jul 1, 202416.8417.2416.8417.2416.7911,066
Jun 28, 202417.2017.6116.6617.5817.0512,494
Jun 27, 202417.4117.4717.2117.2216.706,062
Jun 26, 202417.6517.6917.4117.6917.1611,309
Jun 25, 202417.7817.8317.3617.6817.1517,797
Jun 24, 202417.8017.8417.7817.7817.2511,206
Jun 21, 202417.8017.8417.8017.8017.274,787
Jun 20, 202417.7917.8517.7717.8017.2710,082
Jun 19, 202417.8617.9317.7917.7917.269,117
Jun 18, 202418.0718.2317.9117.9117.3716,573
Jun 17, 202418.2718.2718.0318.0517.514,745
Jun 14, 202418.2918.4218.2718.2717.7210,223
Jun 13, 202418.2718.6518.2718.4217.875,637
Jun 12, 202418.2818.3218.2718.2717.725,169
Jun 11, 202418.2718.3418.2718.2817.739,444
Jun 10, 202418.6118.6718.2718.2717.7213,758
Jun 7, 202418.6118.6518.6118.6118.054,874
Jun 6, 202418.7318.7818.6118.6518.094,818
Jun 5, 202418.9018.9018.6118.8518.297,256
Jun 4, 202418.8618.9018.8518.8818.317,200
Jun 3, 2024 0.07 Dividend
Jun 3, 202418.7119.1118.7118.8518.298,446

Related Tickers

SHPH11.SA FDO INV Imob Shopping Patio Higienopolis
950.00
+1.06%
 
DRIT11.SA Multigestao Renda Comercial Fundo De Investimento Imobiliario - FII
75.21
+0.05%
 
RECX11.SA Rec Fundo De Fundos - Fii Fundo De Investimento Imobiliario
67.99
0.00%
 
PLRI11.SA Polo Fundo de Investimento Imobiliario – FII Recebiveis Imobiliarios IMO - Cotas Fund
15.96
+0.88%
 
XPCM11.SA XP Corporate Macaé Fundo de Investimento Imobiliário - FII
6.94
-1.28%
 
RNGO11.SA Fundo de Investimento Imobiliário Rio Negro
45.15
+0.74%
 
TORD11.SA Tordesilhas Ei Fundo De Investimento Imobiliario
0.6200
0.00%
 
BARI11.SA Fundo De Investimento Imobiliario Barigui Rendimentos Imobiliario I Fii
76.38
+1.18%
 
VCJR11.SA Vectis Juros Real Fundo De Investimento Imobiliario - Fii
83.53
-0.12%
 
CACR11.SA Supernova Fundo De Investimento Imobiliario - Recebiveis Imobiliarios
97.02
+2.80%