Xp Properties Fundo De Investimento Imobiliario (BVMF:VPPR11)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 22.06 | 22.60 | 22.06 | 22.56 | 22.56 | 0.27% | 7,721 |
| Feb 23, 2026 | 22.70 | 22.70 | 22.19 | 22.50 | 22.50 | -0.88% | 11,261 |
| Feb 20, 2026 | 22.02 | 22.99 | 22.00 | 22.70 | 22.70 | 2.07% | 976,037 |
| Feb 19, 2026 | 22.01 | 22.27 | 21.00 | 22.24 | 22.24 | -0.22% | 14,100 |
| Feb 18, 2026 | 21.88 | 22.29 | 21.42 | 22.29 | 22.29 | 1.87% | 4,193 |
| Feb 13, 2026 | 21.88 | 22.50 | 21.88 | 21.88 | 21.88 | -0.32% | 6,261 |
| Feb 12, 2026 | 21.21 | 21.95 | 21.04 | 21.95 | 21.95 | 1.39% | 4,821 |
| Feb 11, 2026 | 21.40 | 21.65 | 20.37 | 21.65 | 21.65 | 1.17% | 7,848 |
| Feb 10, 2026 | 20.01 | 21.68 | 20.01 | 21.40 | 21.40 | -2.73% | 6,908 |
| Feb 9, 2026 | 20.00 | 23.69 | 19.31 | 22.00 | 22.00 | 10.00% | 16,549 |
| Feb 6, 2026 | 19.31 | 20.00 | 19.31 | 20.00 | 20.00 | 2.20% | 4,610 |
| Feb 5, 2026 | 19.11 | 19.88 | 19.00 | 19.57 | 19.57 | 0.36% | 5,359 |
| Feb 4, 2026 | 18.90 | 19.50 | 18.71 | 19.50 | 19.50 | 3.07% | 5,496 |
| Feb 3, 2026 | 18.25 | 18.93 | 18.25 | 18.92 | 18.92 | 2.27% | 8,331 |
| Feb 2, 2026 | 18.00 | 18.50 | 18.00 | 18.50 | 18.50 | 2.55% | 6,429 |
| Jan 30, 2026 | 18.00 | 18.18 | 18.00 | 18.04 | 18.04 | 0.22% | 2,052 |
| Jan 29, 2026 | 18.21 | 18.40 | 18.00 | 18.00 | 18.00 | -1.15% | 2,535 |
| Jan 28, 2026 | 17.50 | 18.50 | 17.50 | 18.21 | 18.21 | 4.06% | 17,496 |
| Jan 27, 2026 | 17.50 | 17.54 | 17.50 | 17.50 | 17.50 | -0.06% | 12,486 |
| Jan 26, 2026 | 17.30 | 17.58 | 17.25 | 17.51 | 17.51 | 1.21% | 5,615 |
| Jan 23, 2026 | 17.25 | 17.33 | 17.25 | 17.30 | 17.30 | 0.29% | 3,517 |
| Jan 22, 2026 | 17.01 | 17.30 | 17.00 | 17.25 | 17.25 | 1.41% | 2,857 |
| Jan 21, 2026 | 16.75 | 17.10 | 16.75 | 17.01 | 17.01 | 1.55% | 5,739 |
| Jan 20, 2026 | 16.70 | 16.77 | 16.70 | 16.75 | 16.75 | 0.30% | 6,268 |
| Jan 19, 2026 | 16.70 | 16.75 | 16.65 | 16.70 | 16.70 | - | 2,560 |
| Jan 16, 2026 | 16.65 | 16.75 | 16.65 | 16.70 | 16.70 | 0.30% | 2,517 |
| Jan 15, 2026 | 16.50 | 16.75 | 16.50 | 16.65 | 16.65 | 0.91% | 2,891 |
| Jan 14, 2026 | 16.51 | 16.56 | 16.50 | 16.50 | 16.50 | -0.06% | 3,489 |
| Jan 13, 2026 | 16.25 | 16.51 | 16.25 | 16.51 | 16.51 | 1.60% | 6,204 |
| Jan 12, 2026 | 16.25 | 16.26 | 16.25 | 16.25 | 16.25 | - | 3,676 |
| Jan 9, 2026 | 16.25 | 16.45 | 16.25 | 16.25 | 16.25 | - | 2,249 |
| Jan 8, 2026 | 16.10 | 16.44 | 16.10 | 16.25 | 16.25 | 0.49% | 37,656 |
| Jan 7, 2026 | 16.00 | 16.17 | 16.00 | 16.17 | 16.17 | 1.06% | 17,814 |
| Jan 6, 2026 | 15.80 | 16.05 | 15.80 | 16.00 | 16.00 | 1.07% | 2,839 |
| Jan 5, 2026 | 15.83 | 16.04 | 15.82 | 15.83 | 15.83 | 0.06% | 2,243 |
| Jan 2, 2026 | 16.00 | 16.04 | 15.80 | 15.82 | 15.82 | -2.04% | 2,131 |
| Dec 30, 2025 | 16.16 | 16.42 | 16.00 | 16.15 | 16.15 | 0.94% | 3,279 |
| Dec 29, 2025 | 16.00 | 16.07 | 16.00 | 16.00 | 16.00 | - | 4,683 |
| Dec 26, 2025 | 15.99 | 16.01 | 15.80 | 16.00 | 16.00 | 0.95% | 8,318 |
| Dec 23, 2025 | 15.81 | 15.86 | 15.80 | 15.85 | 15.85 | 0.13% | 1,790 |