Xp Properties Fundo De Investimento Imobiliario (BVMF:VPPR11)
Brazil · Delayed Price · Currency is BRL 21.44
-0.56 (-2.55%)
At close: Nov 5, 2026
BVMF:VPPR11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 21.56 | 21.91 | 21.21 | 21.44 | 21.44 | -2.55% | 35,932 |
| Nov 4, 2026 | 21.89 | 22.00 | 20.60 | 22.00 | 22.00 | 0.50% | 5,874 |
| Nov 3, 2026 | 21.90 | 21.99 | 19.52 | 21.89 | 21.89 | -2.06% | 14,486 |
| Oct 30, 2026 | 21.77 | 22.37 | 21.76 | 22.35 | 22.35 | 2.71% | 3,708 |
| Oct 29, 2026 | 22.41 | 22.56 | 21.76 | 21.76 | 21.76 | -3.59% | 9,246 |
| Oct 28, 2026 | 22.65 | 22.80 | 21.75 | 22.57 | 22.57 | -1.01% | 4,286 |
| Oct 27, 2026 | 22.83 | 22.95 | 21.51 | 22.80 | 22.80 | -0.87% | 3,898 |
| Oct 26, 2026 | 22.56 | 23.00 | 20.03 | 23.00 | 23.00 | - | 7,492 |
| Oct 23, 2026 | 22.53 | 23.00 | 22.50 | 23.00 | 23.00 | 0.04% | 5,340 |
| Oct 22, 2026 | 22.69 | 23.00 | 22.53 | 22.99 | 22.99 | 1.32% | 4,126 |
| Oct 21, 2026 | 22.63 | 22.98 | 22.63 | 22.69 | 22.69 | 0.27% | 4,009 |
| Oct 20, 2026 | 22.49 | 22.66 | 22.49 | 22.63 | 22.63 | 0.09% | 1,885 |
| Oct 19, 2026 | 22.60 | 22.67 | 22.60 | 22.61 | 22.61 | 0.04% | 4,306 |
| Oct 16, 2026 | 22.61 | 22.62 | 22.60 | 22.60 | 22.60 | - | 90,347 |
| Oct 15, 2026 | 22.60 | 22.70 | 22.60 | 22.60 | 22.60 | - | 1,451 |
| Oct 14, 2026 | 22.74 | 22.74 | 22.49 | 22.60 | 22.60 | - | 3,441 |
| Oct 13, 2026 | 22.57 | 22.65 | 22.24 | 22.60 | 22.60 | 0.44% | 6,757 |
| Oct 9, 2026 | 22.50 | 22.58 | 22.50 | 22.50 | 22.50 | - | 4,916 |
| Oct 8, 2026 | 22.50 | 22.52 | 22.50 | 22.50 | 22.50 | - | 5,296 |
| Oct 7, 2026 | 22.49 | 22.50 | 22.24 | 22.50 | 22.50 | 0.04% | 5,896 |
| Oct 6, 2026 | 22.24 | 22.49 | 22.10 | 22.49 | 22.49 | 1.12% | 5,458 |
| Oct 5, 2026 | 22.16 | 22.38 | 22.07 | 22.24 | 22.24 | 0.09% | 6,240 |
| Oct 2, 2026 | 22.24 | 22.24 | 22.04 | 22.22 | 22.22 | 0.09% | 2,098 |
| Oct 1, 2026 | 22.08 | 22.20 | 22.00 | 22.20 | 22.20 | 0.45% | 164,144 |
| Sep 30, 2026 | 22.00 | 22.10 | 22.00 | 22.10 | 22.10 | 0.45% | 4,526 |
| Sep 29, 2026 | 22.00 | 22.01 | 21.84 | 22.00 | 22.00 | - | 16,574 |
| Sep 28, 2026 | 22.00 | 22.02 | 22.00 | 22.00 | 22.00 | - | 5,102 |
| Sep 25, 2026 | 21.83 | 22.06 | 21.78 | 22.00 | 22.00 | 0.05% | 5,115 |
| Sep 24, 2026 | 21.83 | 21.99 | 21.67 | 21.99 | 21.99 | - | 3,418 |
| Sep 23, 2026 | 21.19 | 22.41 | 21.19 | 21.99 | 21.99 | 2.28% | 9,415 |
| Sep 22, 2026 | 20.86 | 21.50 | 20.83 | 21.50 | 21.50 | 2.53% | 6,282 |
| Sep 21, 2026 | 20.54 | 20.97 | 20.54 | 20.97 | 20.97 | 2.09% | 5,493 |
| Sep 18, 2026 | 20.19 | 20.54 | 20.00 | 20.54 | 20.54 | 1.68% | 4,494 |
| Sep 17, 2026 | 20.10 | 20.20 | 19.90 | 20.20 | 20.20 | 0.50% | 6,909 |
| Sep 16, 2026 | 19.86 | 20.10 | 19.81 | 20.10 | 20.10 | 0.60% | 3,067 |
| Sep 15, 2026 | 19.60 | 19.98 | 19.60 | 19.98 | 19.98 | 0.91% | 7,629 |
| Sep 14, 2026 | 19.83 | 19.95 | 19.56 | 19.80 | 19.80 | -0.90% | 13,502 |
| Sep 11, 2026 | 19.78 | 19.98 | 19.78 | 19.98 | 19.98 | 0.05% | 4,186 |
| Sep 10, 2026 | 19.52 | 19.97 | 19.51 | 19.97 | 19.97 | 1.37% | 4,857 |
| Sep 9, 2026 | 19.71 | 19.91 | 19.52 | 19.70 | 19.70 | - | 2,684 |
| Sep 8, 2026 | 19.90 | 20.00 | 19.60 | 19.70 | 19.70 | -1.50% | 23,695 |
| Sep 4, 2026 | 19.88 | 20.00 | 19.85 | 20.00 | 20.00 | -0.35% | 5,176 |
| Sep 3, 2026 | 20.01 | 20.07 | 19.85 | 20.07 | 20.07 | 0.35% | 3,987 |
| Sep 2, 2026 | 20.00 | 20.00 | 19.84 | 20.00 | 20.00 | -0.25% | 15,328 |
| Sep 1, 2026 | 20.07 | 20.07 | 19.58 | 20.05 | 20.05 | -0.10% | 13,437 |
| Aug 31, 2026 | 20.20 | 20.20 | 19.80 | 20.07 | 20.07 | 0.35% | 2,980 |
| Aug 28, 2026 | 20.00 | 20.15 | 18.55 | 20.00 | 20.00 | - | 5,602 |
| Aug 27, 2026 | 20.01 | 20.15 | 19.90 | 20.00 | 20.00 | - | 12,233 |
| Aug 26, 2026 | 20.01 | 20.31 | 19.95 | 20.00 | 20.00 | -2.20% | 16,218 |
| Aug 25, 2026 | 19.90 | 20.45 | 19.82 | 20.45 | 20.45 | 1.29% | 10,042 |