Xp Properties Fundo De Investimento Imobiliario (BVMF:VPPR11)
Brazil · Delayed Price · Currency is BRL 12.88
0.00 (0.00%)
At close: Sep 17, 2025
BVMF:VPPR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 12.88 | 12.94 | 12.88 | 12.88 | - | - | 588 |
| Sep 16, 2025 | 12.86 | 13.00 | 12.82 | 12.88 | - | -1.30% | 5,800 |
| Sep 15, 2025 | 12.91 | 13.05 | 12.73 | 13.05 | - | 0.38% | 10,860 |
| Sep 12, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | - | - | 6,093 |
| Sep 11, 2025 | 12.92 | 13.00 | 12.90 | 13.00 | - | 0.08% | 18,849 |
| Sep 10, 2025 | 12.80 | 12.99 | 12.71 | 12.99 | - | -0.15% | 8,144 |
| Sep 9, 2025 | 12.85 | 13.01 | 12.75 | 13.01 | - | -0.15% | 5,238 |
| Sep 8, 2025 | 13.02 | 13.03 | 12.80 | 13.03 | - | -0.46% | 10,148 |
| Sep 5, 2025 | 12.83 | 13.09 | 12.80 | 13.09 | - | 0.46% | 5,814 |
| Sep 4, 2025 | 13.01 | 13.03 | 12.71 | 13.03 | - | 0.08% | 9,186 |
| Sep 3, 2025 | 13.00 | 13.02 | 12.80 | 13.02 | - | 0.15% | 5,182 |
| Sep 2, 2025 | 12.93 | 13.00 | 12.70 | 13.00 | - | 0.39% | 7,121 |
| Sep 1, 2025 | 12.80 | 12.95 | 12.80 | 12.95 | - | -0.31% | 5,291 |
| Aug 29, 2025 | 12.74 | 12.99 | 12.70 | 12.99 | - | - | 11,003 |
| Aug 28, 2025 | 12.88 | 12.99 | 12.70 | 12.99 | - | 0.78% | 4,894 |
| Aug 27, 2025 | 12.90 | 12.90 | 12.70 | 12.89 | - | -0.08% | 9,645 |
| Aug 26, 2025 | 12.86 | 12.90 | 12.75 | 12.90 | - | -0.62% | 6,431 |
| Aug 25, 2025 | 12.87 | 12.98 | 12.70 | 12.98 | - | - | 10,653 |
| Aug 22, 2025 | 12.74 | 12.98 | 12.70 | 12.98 | - | -0.15% | 6,558 |
| Aug 21, 2025 | 12.75 | 13.00 | 12.75 | 13.00 | - | 1.56% | 9,237 |
| Aug 20, 2025 | 12.76 | 12.80 | 12.75 | 12.80 | - | - | 2,591 |
| Aug 19, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | - | 0.39% | 3,803 |
| Aug 18, 2025 | 12.70 | 12.75 | 12.70 | 12.75 | - | 0.39% | 4,030 |
| Aug 15, 2025 | 12.80 | 12.80 | 12.70 | 12.70 | - | -1.01% | 1,307 |
| Aug 14, 2025 | 12.83 | 12.83 | 12.70 | 12.83 | - | 0.23% | 6,417 |
| Aug 13, 2025 | 12.75 | 12.80 | 12.70 | 12.80 | - | 0.39% | 7,305 |
| Aug 12, 2025 | 12.74 | 12.75 | 12.61 | 12.75 | - | 0.08% | 5,042 |
| Aug 11, 2025 | 12.70 | 12.74 | 12.70 | 12.74 | - | 0.31% | 4,465 |
| Aug 8, 2025 | 12.70 | 12.72 | 12.70 | 12.70 | - | - | 2,625 |
| Aug 7, 2025 | 12.70 | 12.75 | 12.70 | 12.70 | - | -0.24% | 4,046 |
| Aug 6, 2025 | 12.75 | 12.75 | 12.70 | 12.73 | - | -0.16% | 3,504 |
| Aug 5, 2025 | 12.70 | 12.75 | 12.55 | 12.75 | - | 0.39% | 12,552 |
| Aug 4, 2025 | 12.61 | 12.70 | 12.52 | 12.70 | - | 0.40% | 4,248 |
| Aug 1, 2025 | 12.60 | 12.65 | 12.51 | 12.65 | - | 0.40% | 6,119 |
| 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 |