Xp Properties Fundo De Investimento Imobiliario (BVMF:VPPR11)
Brazil · Delayed Price · Currency is BRL 12.58
-0.14 (-1.10%)
At close: Jul 25, 2025, 4:55 PM GMT-3
BVMF:VPPR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.60 | 12.65 | 12.51 | 12.65 | - | 0.40% | 6,049 |
| Jul 31, 2025 | 12.52 | 12.60 | 12.33 | 12.60 | - | 0.88% | 4,065 |
| Jul 30, 2025 | 12.21 | 12.53 | 12.21 | 12.49 | - | 2.29% | 8,707 |
| Jul 29, 2025 | 12.43 | 12.53 | 12.21 | 12.21 | - | - | 5,765 |
| Jul 28, 2025 | 12.64 | 12.64 | 12.21 | 12.21 | - | -2.94% | 5,306 |
| Jul 25, 2025 | 12.59 | 12.70 | 12.58 | 12.58 | - | -1.10% | 4,519 |
| Jul 24, 2025 | 12.59 | 12.75 | 12.58 | 12.72 | - | -0.31% | 2,612 |
| Jul 23, 2025 | 12.50 | 12.78 | 12.40 | 12.76 | - | 0.08% | 32,936 |
| Jul 22, 2025 | 12.16 | 12.75 | 12.11 | 12.75 | - | 2.08% | 8,849 |
| Jul 21, 2025 | 12.10 | 12.49 | 12.10 | 12.49 | - | 3.22% | 14,501 |
| Jul 18, 2025 | 12.11 | 12.24 | 12.10 | 12.10 | - | -0.17% | 5,704 |
| Jul 17, 2025 | 12.11 | 12.38 | 12.11 | 12.12 | - | -0.82% | 2,239 |
| Jul 16, 2025 | 12.50 | 12.70 | 12.21 | 12.22 | - | -2.16% | 3,101 |
| Jul 15, 2025 | 12.63 | 12.63 | 12.30 | 12.49 | - | -0.08% | 5,208 |
| Jul 14, 2025 | 12.70 | 12.70 | 12.45 | 12.50 | - | -1.57% | 12,776 |
| Jul 11, 2025 | 12.53 | 12.84 | 12.53 | 12.70 | - | -1.09% | 12,287 |
| Jul 10, 2025 | 12.71 | 12.84 | 12.48 | 12.84 | - | 0.47% | 5,196 |
| Jul 9, 2025 | 12.70 | 13.00 | 12.52 | 12.78 | - | -1.39% | 44,293 |
| Jul 8, 2025 | 12.50 | 12.96 | 12.41 | 12.96 | - | 3.68% | 6,106 |
| Jul 7, 2025 | 12.50 | 12.71 | 12.50 | 12.50 | - | - | 8,019 |
| Jul 4, 2025 | 12.67 | 12.75 | 12.50 | 12.50 | - | -1.03% | 4,758 |
| Jul 3, 2025 | 12.64 | 12.69 | 12.63 | 12.63 | - | -0.24% | 3,778 |
| Jul 2, 2025 | 12.86 | 12.86 | 12.63 | 12.66 | - | -2.62% | 3,651 |
| Jul 1, 2025 | 12.78 | 13.01 | 12.51 | 13.00 | - | 0.78% | 12,688 |
| Jun 30, 2025 | 12.65 | 12.90 | 12.65 | 12.90 | - | 1.98% | 2,856 |
| Jun 27, 2025 | 12.65 | 12.86 | 12.65 | 12.65 | - | - | 8,126 |
| Jun 26, 2025 | 12.65 | 12.76 | 12.65 | 12.65 | - | -0.78% | 10,656 |
| Jun 25, 2025 | 12.65 | 12.75 | 12.65 | 12.75 | - | 0.39% | 153,805 |
| Jun 24, 2025 | 12.65 | 12.85 | 12.65 | 12.70 | - | 0.40% | 3,720 |
| Jun 23, 2025 | 12.91 | 12.91 | 12.65 | 12.65 | - | -2.01% | 6,837 |
| Jun 20, 2025 | 12.77 | 12.91 | 12.65 | 12.91 | - | 0.16% | 3,622 |
| Jun 18, 2025 | 12.77 | 12.98 | 12.75 | 12.89 | - | 0.31% | 2,004 |
| Jun 17, 2025 | 12.66 | 12.85 | 12.65 | 12.85 | - | 0.78% | 5,846 |
| Jun 16, 2025 | 12.65 | 12.76 | 12.65 | 12.75 | - | 0.79% | 27,591 |
| Jun 13, 2025 | 12.93 | 12.95 | 12.65 | 12.65 | - | -1.33% | 7,022 |
| Jun 12, 2025 | 12.87 | 12.89 | 12.80 | 12.82 | - | - | 3,741 |
| Jun 11, 2025 | 12.78 | 13.01 | 12.70 | 12.82 | - | -0.54% | 8,916 |
| Jun 10, 2025 | 12.88 | 12.95 | 12.65 | 12.89 | - | -0.46% | 4,449 |
| Jun 9, 2025 | 12.82 | 12.95 | 12.79 | 12.95 | - | 1.01% | 4,710 |
| Jun 6, 2025 | 12.83 | 12.94 | 12.82 | 12.82 | - | - | 10,312 |
| Jun 5, 2025 | 12.85 | 13.02 | 12.80 | 12.82 | - | -1.54% | 20,148 |
| Jun 4, 2025 | 12.85 | 13.02 | 12.85 | 13.02 | - | -0.23% | 3,832 |
| Jun 3, 2025 | 13.00 | 13.20 | 12.85 | 13.05 | - | 0.38% | 3,962 |
| Jun 2, 2025 | 12.88 | 13.05 | 12.85 | 13.00 | - | -0.76% | 15,552 |
| May 30, 2025 | 12.87 | 13.10 | 12.85 | 13.10 | - | - | 5,518 |
| May 29, 2025 | 12.86 | 13.15 | 12.85 | 13.10 | - | -0.83% | 2,112 |
| May 28, 2025 | 12.88 | 13.21 | 12.80 | 13.21 | - | 2.01% | 7,733 |
| May 27, 2025 | 12.94 | 13.00 | 12.83 | 12.95 | - | 0.47% | 67,517 |
| May 26, 2025 | 12.94 | 12.98 | 12.89 | 12.89 | - | -0.39% | 6,016 |
| May 23, 2025 | 13.00 | 13.00 | 12.94 | 12.94 | - | -0.46% | 3,091 |