Xp Industrial Fundo Investimento Imobiliario (BVMF:XPIN11)
Brazil · Delayed Price · Currency is BRL 70.69
+0.24 (0.34%)
At close: Sep 8, 2025
BVMF:XPIN11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 70.60 | 71.19 | 70.46 | 70.90 | - | 0.30% | 5,468 |
| Sep 9, 2025 | 70.45 | 70.75 | 70.42 | 70.69 | - | 0.34% | 2,857 |
| Sep 8, 2025 | 70.46 | 70.78 | 69.50 | 70.45 | - | 0.64% | 4,334 |
| Sep 5, 2025 | 69.32 | 70.50 | 69.32 | 70.00 | - | 0.98% | 3,031 |
| Sep 4, 2025 | 70.35 | 70.35 | 69.31 | 69.32 | - | -1.18% | 2,944 |
| Sep 3, 2025 | 69.80 | 70.48 | 69.01 | 70.15 | - | 0.30% | 3,922 |
| Sep 2, 2025 | 69.80 | 70.13 | 68.85 | 69.94 | - | 0.49% | 5,119 |
| Sep 1, 2025 | 69.99 | 71.00 | 69.50 | 69.60 | - | -0.56% | 3,802 |
| Aug 29, 2025 | 70.21 | 71.44 | 69.60 | 69.99 | - | 0.42% | 4,391 |
| Aug 28, 2025 | 68.70 | 70.33 | 68.50 | 69.70 | - | 1.50% | 4,406 |
| Aug 27, 2025 | 68.46 | 68.71 | 68.38 | 68.67 | - | 0.32% | 7,463 |
| Aug 26, 2025 | 68.57 | 68.71 | 68.31 | 68.45 | - | -0.10% | 2,310 |
| Aug 25, 2025 | 68.71 | 68.71 | 68.20 | 68.52 | - | 0.03% | 2,460 |
| Aug 22, 2025 | 68.68 | 68.75 | 68.35 | 68.50 | - | -0.26% | 2,257 |
| Aug 21, 2025 | 69.00 | 69.00 | 68.22 | 68.68 | - | -0.17% | 2,708 |
| Aug 20, 2025 | 68.25 | 69.26 | 67.98 | 68.80 | - | 0.81% | 2,831 |
| Aug 19, 2025 | 68.46 | 68.46 | 67.67 | 68.25 | - | -0.23% | 6,893 |
| Aug 18, 2025 | 68.91 | 68.91 | 68.04 | 68.41 | - | -0.73% | 3,136 |
| Aug 15, 2025 | 68.05 | 69.51 | 67.67 | 68.91 | - | 1.37% | 4,472 |
| Aug 14, 2025 | 67.75 | 68.09 | 67.67 | 67.98 | - | 0.34% | 2,759 |
| Aug 13, 2025 | 67.83 | 68.00 | 67.16 | 67.75 | - | 0.06% | 2,985 |
| Aug 12, 2025 | 68.00 | 68.10 | 67.70 | 67.71 | - | -0.01% | 2,541 |
| Aug 11, 2025 | 66.70 | 67.82 | 66.59 | 67.72 | - | 1.27% | 2,495 |
| Aug 8, 2025 | 67.09 | 67.75 | 66.38 | 66.87 | - | -0.37% | 5,828 |
| Aug 7, 2025 | 68.53 | 68.99 | 67.12 | 67.12 | - | -1.89% | 6,234 |
| Aug 6, 2025 | 67.90 | 69.00 | 67.90 | 68.41 | - | 0.40% | 2,240 |
| Aug 5, 2025 | 68.95 | 69.21 | 67.90 | 68.14 | - | -1.17% | 3,356 |
| Aug 4, 2025 | 68.11 | 68.96 | 68.10 | 68.95 | - | 1.20% | 2,459 |
| Aug 1, 2025 | 67.90 | 68.80 | 67.90 | 68.13 | - | -0.96% | 3,736 |
| Jul 31, 2025 | 68.78 | 68.80 | 68.16 | 68.79 | - | 0.85% | 3,328 |
| Jul 30, 2025 | 67.60 | 68.22 | 67.51 | 68.21 | - | 0.66% | 3,632 |
| Jul 29, 2025 | 68.87 | 68.87 | 67.76 | 67.76 | - | -0.83% | 3,460 |
| Jul 28, 2025 | 68.80 | 69.06 | 68.10 | 68.33 | - | -0.68% | 3,480 |
| Jul 25, 2025 | 68.89 | 69.40 | 68.30 | 68.80 | - | -0.13% | 3,512 |
| Jul 24, 2025 | 69.01 | 69.02 | 68.53 | 68.89 | - | -0.17% | 5,337 |
| Jul 23, 2025 | 69.60 | 69.72 | 68.92 | 69.01 | - | -0.40% | 3,569 |
| Jul 22, 2025 | 69.69 | 69.69 | 69.17 | 69.29 | - | -0.33% | 2,714 |
| Jul 21, 2025 | 69.81 | 69.91 | 69.00 | 69.52 | - | -2.25% | 5,583 |
| Jul 18, 2025 | 71.30 | 71.75 | 70.78 | 71.12 | - | -0.32% | 3,094 |
| Jul 17, 2025 | 71.90 | 71.90 | 71.30 | 71.35 | - | -0.21% | 3,304 |
| Jul 16, 2025 | 71.85 | 71.90 | 71.15 | 71.50 | - | -0.49% | 2,682 |
| Jul 15, 2025 | 71.46 | 72.00 | 71.45 | 71.85 | - | 0.56% | 3,299 |
| Jul 14, 2025 | 71.47 | 71.66 | 71.17 | 71.45 | - | -0.03% | 3,442 |
| Jul 11, 2025 | 70.50 | 71.49 | 70.48 | 71.47 | - | 1.38% | 3,835 |
| Jul 10, 2025 | 70.30 | 70.74 | 69.90 | 70.50 | - | -0.69% | 4,059 |
| Jul 9, 2025 | 71.38 | 71.38 | 69.80 | 70.99 | - | 0.27% | 3,003 |
| Jul 8, 2025 | 71.35 | 71.78 | 70.00 | 70.80 | - | 0.20% | 17,980 |
| Jul 7, 2025 | 70.90 | 72.00 | 69.51 | 70.66 | - | 0.08% | 6,701 |
| Jul 4, 2025 | 71.35 | 71.35 | 70.60 | 70.60 | - | -0.59% | 2,522 |
| Jul 3, 2025 | 71.23 | 72.20 | 70.90 | 71.02 | - | -1.36% | 3,955 |