Xp Properties Fundo De Investimento Imobiliario (BVMF:VPPR11)
Brazil flag Brazil · Delayed Price · Currency is BRL
21.80
-0.20 (-0.91%)
Last updated: Mar 10, 2026, 4:15 PM GMT-3

BVMF:VPPR11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202621.8922.0021.5722.0022.00-3,204
Mar 9, 202622.1522.3121.6622.0022.00-0.68%9,057
Mar 6, 202622.3022.4922.1522.1522.15-2.21%2,694
Mar 5, 202622.3822.6522.1522.6522.650.67%8,893
Mar 4, 202621.8922.5021.7822.5022.502.27%6,530
Mar 3, 202621.7222.0021.6522.0022.001.38%4,190
Mar 2, 202622.1422.6021.6521.7021.70-3.98%34,240
Feb 27, 202622.3022.6021.9922.6022.60-25,074
Feb 26, 202622.1722.6022.1022.6022.60-10,501
Feb 25, 202622.1022.6022.1022.6022.600.18%6,590
Feb 24, 202622.0622.6022.0622.5622.560.27%7,721
Feb 23, 202622.7022.7022.1922.5022.50-0.88%11,261
Feb 20, 202622.0222.9922.0022.7022.702.07%976,037
Feb 19, 202622.0122.2721.0022.2422.24-0.22%14,100
Feb 18, 202621.8822.2921.4222.2922.291.87%4,193
Feb 13, 202621.8822.5021.8821.8821.88-0.32%6,261
Feb 12, 202621.2121.9521.0421.9521.951.39%4,821
Feb 11, 202621.4021.6520.3721.6521.651.17%7,848
Feb 10, 202620.0121.6820.0121.4021.40-2.73%6,908
Feb 9, 202620.0023.6919.3122.0022.0010.00%16,549
Feb 6, 202619.3120.0019.3120.0020.002.20%4,610
Feb 5, 202619.1119.8819.0019.5719.570.36%5,359
Feb 4, 202618.9019.5018.7119.5019.503.07%5,496
Feb 3, 202618.2518.9318.2518.9218.922.27%8,331
Feb 2, 202618.0018.5018.0018.5018.502.55%6,429
Jan 30, 202618.0018.1818.0018.0418.040.22%2,052
Jan 29, 202618.2118.4018.0018.0018.00-1.15%2,535
Jan 28, 202617.5018.5017.5018.2118.214.06%17,496
Jan 27, 202617.5017.5417.5017.5017.50-0.06%12,486
Jan 26, 202617.3017.5817.2517.5117.511.21%5,615
Jan 23, 202617.2517.3317.2517.3017.300.29%3,517
Jan 22, 202617.0117.3017.0017.2517.251.41%2,857
Jan 21, 202616.7517.1016.7517.0117.011.55%5,739
Jan 20, 202616.7016.7716.7016.7516.750.30%6,268
Jan 19, 202616.7016.7516.6516.7016.70-2,560
Jan 16, 202616.6516.7516.6516.7016.700.30%2,517
Jan 15, 202616.5016.7516.5016.6516.650.91%2,891
Jan 14, 202616.5116.5616.5016.5016.50-0.06%3,489
Jan 13, 202616.2516.5116.2516.5116.511.60%6,204
Jan 12, 202616.2516.2616.2516.2516.25-3,676
Jan 9, 202616.2516.4516.2516.2516.25-2,249
Jan 8, 202616.1016.4416.1016.2516.250.49%37,656
Jan 7, 202616.0016.1716.0016.1716.171.06%17,814
Jan 6, 202615.8016.0515.8016.0016.001.07%2,839
Jan 5, 202615.8316.0415.8215.8315.830.06%2,243
Jan 2, 202616.0016.0415.8015.8215.82-2.04%2,131
Dec 30, 202516.1616.4216.0016.1516.150.94%3,279
Dec 29, 202516.0016.0716.0016.0016.00-4,683
Dec 26, 202515.9916.0115.8016.0016.000.95%8,318
Dec 23, 202515.8115.8615.8015.8515.850.13%1,790