Xp Industrial Fundo Investimento Imobiliario (BVMF:XPIN11)
Brazil · Delayed Price · Currency is BRL 74.46
+0.06 (0.08%)
Last updated: Oct 22, 2025, 10:49 AM GMT-3
BVMF:XPIN11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 73.33 | 74.75 | 73.33 | 74.60 | 74.60 | 1.63% | 2,991 |
| Oct 23, 2025 | 73.95 | 74.04 | 73.00 | 73.40 | 73.40 | -0.27% | 2,914 |
| Oct 22, 2025 | 74.47 | 74.47 | 72.86 | 73.60 | 73.60 | -1.08% | 3,230 |
| Oct 21, 2025 | 74.20 | 74.40 | 73.66 | 74.40 | 74.40 | -0.17% | 4,373 |
| Oct 20, 2025 | 74.34 | 79.99 | 73.52 | 74.53 | 74.53 | 0.72% | 7,658 |
| Oct 17, 2025 | 74.27 | 74.80 | 73.90 | 74.00 | 73.15 | -0.35% | 6,687 |
| Oct 16, 2025 | 73.84 | 74.97 | 73.81 | 74.26 | 73.41 | 0.62% | 3,686 |
| Oct 15, 2025 | 73.92 | 74.43 | 73.80 | 73.80 | 72.95 | -0.16% | 4,340 |
| Oct 14, 2025 | 74.44 | 74.69 | 73.92 | 73.92 | 73.92 | -0.70% | 3,349 |
| Oct 13, 2025 | 74.20 | 74.98 | 74.20 | 74.44 | 74.44 | 0.32% | 2,640 |
| Oct 10, 2025 | 74.54 | 74.54 | 73.81 | 74.20 | 74.20 | 0.54% | 4,506 |
| Oct 9, 2025 | 74.93 | 74.98 | 73.80 | 73.80 | 73.80 | -1.51% | 29,355 |
| Oct 8, 2025 | 74.30 | 74.93 | 74.10 | 74.93 | 74.93 | 0.85% | 2,632 |
| Oct 7, 2025 | 73.89 | 74.30 | 73.80 | 74.30 | 74.30 | 0.68% | 2,890 |
| Oct 6, 2025 | 73.95 | 74.21 | 73.71 | 73.80 | 73.80 | -0.20% | 3,035 |
| Oct 3, 2025 | 73.60 | 74.35 | 73.60 | 73.95 | 73.95 | 0.48% | 2,434 |
| Oct 2, 2025 | 74.35 | 74.42 | 73.60 | 73.60 | 73.60 | -1.10% | 3,282 |
| Oct 1, 2025 | 74.85 | 74.85 | 73.82 | 74.42 | 74.42 | -0.63% | 3,872 |
| Sep 30, 2025 | 74.95 | 74.98 | 74.37 | 74.89 | 74.89 | -0.08% | 4,857 |
| Sep 29, 2025 | 74.38 | 75.08 | 74.37 | 74.95 | 74.95 | 0.77% | 3,515 |
| Sep 26, 2025 | 74.42 | 74.62 | 74.35 | 74.38 | 74.38 | -0.05% | 3,289 |
| Sep 25, 2025 | 74.80 | 74.80 | 74.01 | 74.42 | 74.42 | -0.44% | 4,533 |
| Sep 24, 2025 | 75.20 | 75.20 | 74.51 | 74.75 | 74.75 | -0.53% | 2,611 |
| Sep 23, 2025 | 74.99 | 75.17 | 74.16 | 75.15 | 75.15 | 0.68% | 3,751 |
| Sep 22, 2025 | 74.54 | 75.79 | 73.80 | 74.64 | 74.64 | 1.14% | 4,973 |
| Sep 19, 2025 | 75.45 | 75.45 | 70.00 | 73.80 | 73.80 | -3.09% | 4,161 |
| Sep 18, 2025 | 74.80 | 76.71 | 74.30 | 76.15 | 75.37 | 1.80% | 3,820 |
| Sep 17, 2025 | 75.21 | 75.23 | 74.14 | 74.80 | 74.03 | -0.55% | 5,480 |
| Sep 16, 2025 | 73.80 | 75.21 | 73.73 | 75.21 | 74.44 | 2.47% | 17,591 |
| Sep 15, 2025 | 74.07 | 75.00 | 73.26 | 73.40 | 72.65 | -0.88% | 4,589 |
| Sep 12, 2025 | 72.70 | 74.05 | 72.30 | 74.05 | 74.05 | 1.87% | 18,072 |
| Sep 11, 2025 | 71.20 | 72.80 | 70.99 | 72.69 | 72.69 | 2.18% | 3,190 |
| Sep 10, 2025 | 70.60 | 71.19 | 70.46 | 71.14 | 71.14 | 0.64% | 5,594 |
| Sep 9, 2025 | 70.45 | 70.75 | 70.42 | 70.69 | 70.69 | 0.34% | 2,857 |
| Sep 8, 2025 | 70.46 | 70.78 | 69.50 | 70.45 | 70.45 | 0.64% | 4,334 |
| Sep 5, 2025 | 69.32 | 70.50 | 69.32 | 70.00 | 70.00 | 0.98% | 3,031 |
| Sep 4, 2025 | 70.35 | 70.35 | 69.31 | 69.32 | 69.32 | -1.18% | 2,944 |
| Sep 3, 2025 | 69.80 | 70.48 | 69.01 | 70.15 | 70.15 | 0.30% | 3,922 |
| Sep 2, 2025 | 69.80 | 70.13 | 68.85 | 69.94 | 69.94 | 0.49% | 5,119 |
| Sep 1, 2025 | 69.99 | 71.00 | 69.50 | 69.60 | 69.60 | -0.56% | 3,802 |
| Aug 29, 2025 | 70.21 | 71.44 | 69.60 | 69.99 | 69.99 | 0.42% | 4,391 |
| Aug 28, 2025 | 68.70 | 70.33 | 68.50 | 69.70 | 69.70 | 1.50% | 4,406 |
| Aug 27, 2025 | 68.46 | 68.71 | 68.38 | 68.67 | 68.67 | 0.32% | 7,463 |
| Aug 26, 2025 | 68.57 | 68.71 | 68.31 | 68.45 | 68.45 | -0.10% | 2,310 |
| Aug 25, 2025 | 68.71 | 68.71 | 68.20 | 68.52 | 68.52 | 0.03% | 2,460 |
| Aug 22, 2025 | 68.68 | 68.75 | 68.35 | 68.50 | 68.50 | -0.26% | 2,257 |
| Aug 21, 2025 | 69.00 | 69.00 | 68.22 | 68.68 | 68.68 | -0.17% | 2,708 |
| Aug 20, 2025 | 68.25 | 69.26 | 67.98 | 68.80 | 68.80 | 0.81% | 2,831 |
| Aug 19, 2025 | 68.46 | 68.46 | 67.67 | 68.25 | 68.25 | -0.23% | 6,893 |
| Aug 18, 2025 | 68.91 | 68.91 | 68.04 | 68.41 | 68.41 | -0.73% | 3,136 |