São Paulo - Delayed Quote BRL

Xp Properties Fundo De Investimento Imobiliario (XPPR11.SA)

Compare
12.50
-0.24
(-1.88%)
At close: January 17 at 6:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
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
May 31, 202419.2519.3319.0519.1018.466,815
May 29, 202419.2519.3319.2519.2518.607,548
May 28, 202419.2519.3419.2519.3018.6511,818
May 27, 202419.3219.4319.2319.2618.616,620
May 24, 202419.4019.4319.3019.3218.67112,700
May 23, 202419.5519.6119.4119.4118.764,377
May 22, 202419.5519.6519.5519.5618.908,184
May 21, 202419.6019.6219.5519.5818.924,720
May 20, 202419.5519.6719.5519.5518.8910,717
May 17, 202419.6119.7319.5519.6819.025,352
May 16, 202419.7019.7519.5719.7119.0519,425
May 15, 202419.7519.8919.7019.7119.054,137
May 14, 202419.8019.9919.7019.7619.104,364
May 13, 202419.7019.9219.7019.8019.149,654
May 10, 202419.9320.0919.0119.7019.0410,933
May 9, 202420.4020.4019.9319.9319.265,006
May 8, 202420.2520.4020.0520.4019.7215,450
May 7, 202420.2220.2520.0520.2519.575,602
May 6, 202420.0920.4020.0020.2219.5413,286
May 3, 202420.0920.4020.0920.4019.726,604
May 2, 2024 0.07 Dividend
May 2, 202420.4520.4519.9720.4019.7215,913
Apr 30, 202420.5220.6220.5220.5219.769,394
Apr 29, 202420.7020.9720.5220.5219.767,278
Apr 26, 202420.9720.9920.6520.9820.215,986
Apr 25, 202420.8320.9920.5220.9920.229,054
Apr 24, 202420.9620.9820.8320.8320.066,506
Apr 23, 202420.9621.2120.9620.9620.194,638
Apr 22, 202421.5021.6420.5720.9620.1944,888
Apr 19, 202421.3921.6521.3921.6520.858,247
Apr 18, 202421.7021.7421.3921.7420.9411,972
Apr 17, 202422.0622.1721.7021.7020.9019,049
Apr 16, 202422.4122.4622.0622.0621.2518,581
Apr 15, 202422.4922.5622.3522.4121.5910,064
Apr 12, 202422.5022.8122.4922.4921.669,301
Apr 11, 202422.5222.8622.4922.5021.678,260
Apr 10, 202422.7122.8822.4922.5721.7412,218
Apr 9, 202422.7022.7122.3322.7121.878,358
Apr 8, 202423.0023.0022.3122.7121.8713,722
Apr 5, 202422.3223.0922.2923.0022.1518,800
Apr 4, 202422.3522.4722.2822.3621.545,960
Apr 3, 202422.3022.5722.1622.3521.537,441
Apr 2, 202422.4822.9822.0622.3021.4814,743
Apr 1, 2024 0.07 Dividend
Apr 1, 202422.4523.1921.8222.4821.6519,887
Mar 28, 202422.4322.8222.2022.5521.6513,903
Mar 27, 202422.4022.6422.0222.6421.7417,432
Mar 26, 202422.9022.9922.6222.7021.8031,197
Mar 25, 202424.0524.4023.0023.0122.09189,536
Mar 22, 202425.5225.9425.2325.7424.7218,673
Mar 21, 202425.5525.5525.3025.3524.3412,198
Mar 20, 202425.4625.7925.1725.5524.536,863
Mar 19, 202425.2225.7925.2225.3524.345,196
Mar 18, 202425.1325.6125.1325.6124.598,219
Mar 15, 202425.5025.5025.1325.2124.218,073
Mar 14, 202425.3625.4025.1925.2524.246,447
Mar 13, 202425.5225.5925.2525.3624.357,914
Mar 12, 202425.5425.5525.4025.4124.407,651
Mar 11, 202425.8025.8025.5025.5424.5220,632
Mar 8, 202424.8426.0124.8425.8024.7722,065
Mar 7, 202424.6124.7424.4124.5523.576,676
Mar 6, 202424.7624.8024.5024.5623.589,048
Mar 5, 202424.4924.7124.2024.7123.739,513
Mar 4, 202424.8024.8424.3624.5223.5412,494
Mar 1, 2024 0.07 Dividend
Mar 1, 202425.0425.0424.6424.8423.8510,073
Feb 29, 202425.0525.5025.0525.1124.048,953
Feb 28, 202425.1925.1925.0325.0523.9910,752
Feb 27, 202425.8125.8425.0325.1924.1213,944
Feb 26, 202426.0026.1125.7025.8124.7115,615
Feb 23, 202426.6127.4625.9426.1125.0047,124
Feb 22, 202424.8926.8824.7526.6125.4848,575
Feb 21, 202423.5024.9223.5024.9123.8518,804
Feb 20, 202423.0023.8622.6223.8522.8412,165
Feb 19, 202422.9523.1022.6223.0722.0911,760
Feb 16, 202423.2623.6023.0823.0822.1015,277
Feb 15, 202423.4423.8723.1623.2622.277,704
Feb 14, 202423.4723.7923.0023.4422.4416,049
Feb 9, 202423.2023.9423.1223.4922.4920,333
Feb 8, 202420.5124.3720.5123.5022.5041,588
Feb 7, 202420.4920.5220.3520.4119.549,867
Feb 6, 202420.4820.6120.4820.4919.6211,283
Feb 5, 202420.6620.7920.4820.4819.6115,434
Feb 2, 202420.4920.6020.4820.6019.729,295
Feb 1, 2024 0.07 Dividend
Feb 1, 202420.4520.8520.4520.5319.6613,447
Jan 31, 202421.1021.1020.8420.8719.9213,124
Jan 30, 202421.0421.1321.0321.1020.146,207
Jan 29, 202421.0321.1021.0321.0420.0811,388
Jan 26, 202421.0321.0921.0321.0320.076,719
Jan 25, 202421.1021.1321.0321.0920.1310,293
Jan 24, 202421.1321.1621.1221.1320.169,995
Jan 23, 202421.3021.3121.1321.1420.177,082
Jan 22, 202421.4621.4621.3021.3120.349,790
Jan 19, 202421.4021.4821.2121.4720.499,998
Jan 18, 202421.5021.6421.4021.4820.5018,753
Jan 17, 202421.5221.5221.4021.4220.445,837