Xp Properties Fundo De Investimento Imobiliario (BVMF:VPPR11)
Brazil · Delayed Price · Currency is BRL 14.70
+0.05 (0.34%)
At close: Oct 24, 2025
BVMF:VPPR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | 3,236 |
| Oct 24, 2025 | 14.65 | 14.70 | 14.03 | 14.70 | 14.70 | 0.34% | 5,845 |
| 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 | - | 3,191 |
| 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 |
| Oct 1, 2025 | 13.41 | 13.51 | 13.31 | 13.50 | 13.50 | - | 6,349 |
| Sep 30, 2025 | 13.45 | 13.51 | 13.40 | 13.50 | 13.50 | 0.75% | 2,566 |
| Sep 29, 2025 | 13.21 | 13.50 | 13.20 | 13.40 | 13.40 | 1.44% | 3,690 |
| Sep 26, 2025 | 13.10 | 14.00 | 12.87 | 13.21 | 13.21 | 0.84% | 15,098 |
| Sep 25, 2025 | 12.87 | 13.10 | 12.85 | 13.10 | 13.10 | 0.46% | 6,337 |
| Sep 24, 2025 | 13.09 | 13.09 | 12.85 | 13.04 | 13.04 | -0.08% | 2,661 |
| Sep 23, 2025 | 12.95 | 13.05 | 12.80 | 13.05 | 13.05 | 0.54% | 9,577 |
| Sep 22, 2025 | 12.89 | 12.98 | 12.83 | 12.98 | 12.98 | 0.70% | 3,379 |
| Sep 19, 2025 | 12.88 | 12.90 | 12.88 | 12.89 | 12.89 | 0.08% | 3,222 |
| Sep 18, 2025 | 12.88 | 12.90 | 12.88 | 12.88 | 12.88 | - | 2,816 |
| Sep 17, 2025 | 12.88 | 12.94 | 12.88 | 12.88 | 12.88 | - | 1,818 |
| Sep 16, 2025 | 12.86 | 13.00 | 12.82 | 12.88 | 12.88 | -1.30% | 5,800 |
| Sep 15, 2025 | 12.91 | 13.05 | 12.73 | 13.05 | 13.05 | 0.38% | 10,860 |
| Sep 12, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | - | 6,093 |
| Sep 11, 2025 | 12.92 | 13.00 | 12.90 | 13.00 | 13.00 | 0.08% | 18,849 |
| Sep 10, 2025 | 12.80 | 12.99 | 12.71 | 12.99 | 12.99 | -0.15% | 8,144 |
| Sep 9, 2025 | 12.85 | 13.01 | 12.75 | 13.01 | 13.01 | -0.15% | 5,238 |
| Sep 8, 2025 | 13.02 | 13.03 | 12.80 | 13.03 | 13.03 | -0.46% | 10,148 |
| Sep 5, 2025 | 12.83 | 13.09 | 12.80 | 13.09 | 13.09 | 0.46% | 5,814 |
| Sep 4, 2025 | 13.01 | 13.03 | 12.71 | 13.03 | 13.03 | 0.08% | 9,186 |
| Sep 3, 2025 | 13.00 | 13.02 | 12.80 | 13.02 | 13.02 | 0.15% | 5,182 |
| Sep 2, 2025 | 12.93 | 13.00 | 12.70 | 13.00 | 13.00 | 0.39% | 7,121 |
| Sep 1, 2025 | 12.80 | 12.95 | 12.80 | 12.95 | 12.95 | -0.31% | 5,291 |
| Aug 29, 2025 | 12.74 | 12.99 | 12.70 | 12.99 | 12.99 | - | 11,003 |
| Aug 28, 2025 | 12.88 | 12.99 | 12.70 | 12.99 | 12.99 | 0.78% | 4,894 |
| Aug 27, 2025 | 12.90 | 12.90 | 12.70 | 12.89 | 12.89 | -0.08% | 9,645 |
| Aug 26, 2025 | 12.86 | 12.90 | 12.75 | 12.90 | 12.90 | -0.62% | 6,431 |
| Aug 25, 2025 | 12.87 | 12.98 | 12.70 | 12.98 | 12.98 | - | 10,653 |
| Aug 22, 2025 | 12.74 | 12.98 | 12.70 | 12.98 | 12.98 | -0.15% | 6,558 |
| Aug 21, 2025 | 12.75 | 13.00 | 12.75 | 13.00 | 13.00 | 1.56% | 9,237 |
| Aug 20, 2025 | 12.76 | 12.80 | 12.75 | 12.80 | 12.80 | - | 2,591 |
| Aug 19, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 0.39% | 3,803 |