Xp Properties Fundo De Investimento Imobiliario (BVMF:VPPR11)
Brazil · Delayed Price · Currency is BRL 22.00
+0.04 (0.18%)
At close: May 8, 2026
BVMF:VPPR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 21.81 | 22.00 | 21.71 | 22.00 | 22.00 | 0.18% | 8,700 |
| May 7, 2026 | 21.99 | 21.99 | 21.79 | 21.96 | 21.96 | -0.09% | 4,691 |
| May 6, 2026 | 21.81 | 21.98 | 21.72 | 21.98 | 21.98 | -0.09% | 7,332 |
| May 5, 2026 | 22.00 | 22.00 | 21.81 | 22.00 | 22.00 | - | 12,291 |
| May 4, 2026 | 21.73 | 22.00 | 21.50 | 22.00 | 22.00 | 0.59% | 8,189 |
| Apr 30, 2026 | 21.70 | 21.87 | 21.70 | 21.87 | 21.87 | 0.78% | 95,164 |
| Apr 29, 2026 | 21.94 | 22.08 | 21.23 | 21.70 | 21.70 | -2.73% | 35,849 |
| Apr 28, 2026 | 22.02 | 22.31 | 21.92 | 22.31 | 22.31 | 0.27% | 5,929 |
| Apr 27, 2026 | 21.75 | 22.25 | 21.75 | 22.25 | 22.25 | 1.00% | 7,496 |
| Apr 24, 2026 | 22.00 | 22.03 | 21.62 | 22.03 | 22.03 | 0.14% | 8,747 |
| Apr 23, 2026 | 21.83 | 22.03 | 21.83 | 22.00 | 22.00 | -0.14% | 5,609 |
| Apr 22, 2026 | 21.79 | 22.03 | 21.78 | 22.03 | 22.03 | 0.09% | 5,702 |
| Apr 20, 2026 | 21.75 | 22.01 | 21.75 | 22.01 | 22.01 | 0.05% | 7,580 |
| Apr 17, 2026 | 21.67 | 22.00 | 21.56 | 22.00 | 22.00 | 0.73% | 15,244 |
| Apr 16, 2026 | 21.79 | 22.00 | 21.79 | 21.84 | 21.84 | -0.73% | 4,738 |
| Apr 15, 2026 | 21.71 | 22.15 | 21.60 | 22.00 | 22.00 | - | 18,189 |
| Apr 14, 2026 | 21.50 | 22.00 | 21.46 | 22.00 | 22.00 | 0.46% | 8,130 |
| Apr 13, 2026 | 21.51 | 21.90 | 21.41 | 21.90 | 21.90 | 0.46% | 8,300 |
| Apr 10, 2026 | 21.72 | 22.00 | 21.72 | 21.80 | 21.80 | -0.91% | 1,845 |
| Apr 9, 2026 | 21.30 | 22.00 | 21.28 | 22.00 | 22.00 | 2.33% | 7,826 |
| Apr 8, 2026 | 21.26 | 21.50 | 21.26 | 21.50 | 21.50 | 0.14% | 5,837 |
| Apr 7, 2026 | 21.27 | 21.47 | 21.18 | 21.47 | 21.47 | -0.09% | 11,334 |
| Apr 6, 2026 | 21.25 | 21.49 | 21.16 | 21.49 | 21.49 | -0.05% | 7,819 |
| Apr 2, 2026 | 21.12 | 21.50 | 21.12 | 21.50 | 21.50 | - | 4,651 |
| Apr 1, 2026 | 21.20 | 21.83 | 21.00 | 21.50 | 21.50 | -2.27% | 16,089 |
| Mar 31, 2026 | 21.50 | 22.00 | 21.04 | 22.00 | 22.00 | 2.33% | 9,651 |
| Mar 30, 2026 | 21.37 | 21.50 | 20.75 | 21.50 | 21.50 | 0.09% | 8,969 |
| Mar 27, 2026 | 21.19 | 21.48 | 21.19 | 21.48 | 21.48 | 1.37% | 3,205 |
| Mar 26, 2026 | 21.50 | 21.53 | 21.01 | 21.19 | 21.19 | -1.67% | 7,274 |
| Mar 25, 2026 | 21.86 | 21.97 | 21.55 | 21.55 | 21.55 | -1.91% | 22,673 |
| Mar 24, 2026 | 21.90 | 22.05 | 21.80 | 21.97 | 21.97 | -0.14% | 7,070 |
| Mar 23, 2026 | 22.25 | 22.25 | 21.89 | 22.00 | 22.00 | - | 4,659 |
| Mar 20, 2026 | 21.89 | 22.00 | 21.81 | 22.00 | 22.00 | - | 1,571 |
| Mar 19, 2026 | 21.83 | 22.00 | 21.67 | 22.00 | 22.00 | 0.64% | 7,881 |
| Mar 18, 2026 | 22.22 | 22.22 | 21.81 | 21.86 | 21.86 | -1.09% | 7,287 |
| Mar 17, 2026 | 22.26 | 22.26 | 21.83 | 22.10 | 22.10 | -1.25% | 13,340 |
| Mar 16, 2026 | 21.83 | 22.38 | 21.65 | 22.38 | 22.38 | 2.01% | 6,030 |
| Mar 13, 2026 | 21.81 | 21.97 | 21.67 | 21.94 | 21.94 | 0.09% | 7,794 |
| Mar 12, 2026 | 21.99 | 22.00 | 21.65 | 21.92 | 21.92 | -0.36% | 5,037 |
| Mar 11, 2026 | 21.90 | 22.00 | 21.78 | 22.00 | 22.00 | - | 5,504 |
| Mar 10, 2026 | 21.89 | 22.00 | 21.57 | 22.00 | 22.00 | - | 3,204 |
| Mar 9, 2026 | 22.15 | 22.31 | 21.66 | 22.00 | 22.00 | -0.68% | 9,057 |
| Mar 6, 2026 | 22.30 | 22.49 | 22.15 | 22.15 | 22.15 | -2.21% | 2,694 |
| Mar 5, 2026 | 22.38 | 22.65 | 22.15 | 22.65 | 22.65 | 0.67% | 8,893 |
| Mar 4, 2026 | 21.89 | 22.50 | 21.78 | 22.50 | 22.50 | 2.27% | 6,530 |
| Mar 3, 2026 | 21.72 | 22.00 | 21.65 | 22.00 | 22.00 | 1.38% | 4,190 |
| Mar 2, 2026 | 22.14 | 22.60 | 21.65 | 21.70 | 21.70 | -3.98% | 34,240 |
| Feb 27, 2026 | 22.30 | 22.60 | 21.99 | 22.60 | 22.60 | - | 25,074 |
| Feb 26, 2026 | 22.17 | 22.60 | 22.10 | 22.60 | 22.60 | - | 10,501 |
| Feb 25, 2026 | 22.10 | 22.60 | 22.10 | 22.60 | 22.60 | 0.18% | 6,590 |