Xp Properties Fundo De Investimento Imobiliario (BVMF:VPPR11)
Brazil · Delayed Price · Currency is BRL 15.30
+0.21 (1.39%)
At close: Dec 5, 2025
BVMF:VPPR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 15.30 | 15.31 | 15.15 | 15.30 | 15.30 | - | 6,515 |
| Dec 10, 2025 | 15.33 | 15.33 | 15.30 | 15.30 | 15.30 | - | 3,386 |
| Dec 9, 2025 | 15.30 | 15.34 | 15.15 | 15.30 | 15.30 | - | 6,084 |
| Dec 8, 2025 | 15.10 | 15.30 | 14.86 | 15.30 | 15.30 | - | 9,772 |
| Dec 5, 2025 | 15.16 | 15.30 | 15.06 | 15.30 | 15.30 | 1.39% | 4,127 |
| Dec 4, 2025 | 15.09 | 15.18 | 15.09 | 15.09 | 15.09 | - | 2,326 |
| Dec 3, 2025 | 14.84 | 15.19 | 14.59 | 15.09 | 15.09 | 1.82% | 6,525 |
| Dec 2, 2025 | 14.61 | 14.87 | 14.59 | 14.82 | 14.82 | 1.44% | 2,475 |
| Dec 1, 2025 | 15.04 | 15.23 | 14.60 | 14.61 | 14.61 | -4.82% | 6,419 |
| Nov 28, 2025 | 15.10 | 15.35 | 15.00 | 15.35 | 15.35 | 0.92% | 8,200 |
| Nov 27, 2025 | 15.12 | 15.27 | 15.01 | 15.21 | 15.21 | -0.59% | 2,942 |
| Nov 26, 2025 | 15.04 | 15.30 | 15.00 | 15.30 | 15.30 | - | 6,100 |
| Nov 25, 2025 | 15.28 | 15.30 | 15.00 | 15.30 | 15.30 | - | 6,193 |
| Nov 24, 2025 | 15.13 | 15.30 | 15.00 | 15.30 | 15.30 | - | 6,681 |
| Nov 21, 2025 | 15.39 | 15.40 | 15.00 | 15.30 | 15.30 | -0.58% | 11,869 |
| Nov 19, 2025 | 15.35 | 15.49 | 15.18 | 15.39 | 15.39 | 0.26% | 2,532 |
| Nov 18, 2025 | 15.35 | 15.44 | 15.35 | 15.35 | 15.35 | - | 4,706 |
| Nov 17, 2025 | 15.35 | 15.42 | 15.35 | 15.35 | 15.35 | - | 3,161 |
| Nov 14, 2025 | 15.35 | 15.47 | 15.35 | 15.35 | 15.35 | - | 2,316 |
| Nov 13, 2025 | 15.31 | 15.45 | 15.13 | 15.35 | 15.35 | 0.26% | 2,349 |
| Nov 12, 2025 | 15.31 | 15.32 | 15.31 | 15.31 | 15.31 | - | 2,523 |
| Nov 11, 2025 | 15.31 | 15.32 | 15.02 | 15.31 | 15.31 | - | 3,915 |
| Nov 10, 2025 | 15.30 | 15.34 | 15.00 | 15.31 | 15.31 | 0.07% | 5,147 |
| Nov 7, 2025 | 15.00 | 15.33 | 15.00 | 15.30 | 15.30 | 1.80% | 3,115 |
| Nov 6, 2025 | 15.01 | 15.35 | 15.00 | 15.03 | 15.03 | -0.13% | 3,275 |
| Nov 5, 2025 | 15.05 | 15.71 | 15.00 | 15.05 | 15.05 | 0.33% | 2,404 |
| Nov 4, 2025 | 15.00 | 16.49 | 15.00 | 15.00 | 15.00 | - | 3,191 |
| Nov 3, 2025 | 15.00 | 15.04 | 15.00 | 15.00 | 15.00 | - | 2,005 |
| Oct 31, 2025 | 15.00 | 15.09 | 15.00 | 15.00 | 15.00 | - | 1,136 |
| Oct 30, 2025 | 15.00 | 15.12 | 15.00 | 15.00 | 15.00 | - | 3,004 |
| Oct 29, 2025 | 14.89 | 15.03 | 14.71 | 15.00 | 15.00 | 1.01% | 7,213 |
| Oct 28, 2025 | 14.80 | 14.87 | 14.70 | 14.85 | 14.85 | 0.34% | 5,015 |
| Oct 27, 2025 | 14.71 | 14.80 | 14.70 | 14.80 | 14.80 | 0.68% | 3,236 |
| Oct 24, 2025 | 14.65 | 14.70 | 14.03 | 14.70 | 14.70 | 0.34% | 5,595 |
| Oct 23, 2025 | 14.61 | 14.65 | 14.61 | 14.65 | 14.65 | 0.21% | 2,008 |
| Oct 22, 2025 | 14.61 | 14.70 | 14.61 | 14.62 | 14.62 | 0.07% | 3,187 |
| Oct 21, 2025 | 14.51 | 14.75 | 14.33 | 14.61 | 14.61 | 0.69% | 2,735 |
| Oct 20, 2025 | 14.51 | 14.97 | 14.03 | 14.51 | 14.51 | 0.07% | 13,814 |
| Oct 17, 2025 | 14.45 | 14.60 | 14.31 | 14.50 | 14.50 | - | 3,174 |
| Oct 16, 2025 | 14.63 | 14.97 | 14.00 | 14.50 | 14.50 | -0.89% | 9,514 |
| Oct 15, 2025 | 14.06 | 14.99 | 14.00 | 14.63 | 14.63 | 4.50% | 25,504 |
| Oct 14, 2025 | 13.62 | 14.97 | 13.61 | 14.00 | 14.00 | 2.04% | 30,408 |
| Oct 13, 2025 | 13.72 | 13.72 | 13.55 | 13.72 | 13.72 | - | 2,782 |
| Oct 10, 2025 | 13.70 | 13.80 | 13.50 | 13.72 | 13.72 | 0.15% | 5,361 |
| Oct 9, 2025 | 13.62 | 13.70 | 13.50 | 13.70 | 13.70 | 0.51% | 3,939 |
| Oct 8, 2025 | 13.51 | 13.63 | 13.51 | 13.63 | 13.63 | 0.81% | 6,962 |
| Oct 7, 2025 | 13.51 | 13.65 | 13.50 | 13.52 | 13.52 | -0.66% | 1,707 |
| Oct 6, 2025 | 13.50 | 13.61 | 13.50 | 13.61 | 13.61 | 0.44% | 5,954 |
| Oct 3, 2025 | 13.51 | 13.59 | 13.50 | 13.55 | 13.55 | 0.30% | 2,514 |
| Oct 2, 2025 | 13.50 | 13.62 | 13.50 | 13.51 | 13.51 | 0.07% | 4,257 |