Xp Industrial Fundo Investimento Imobiliario (BVMF:XPIN11)
Brazil flag Brazil · Delayed Price · Currency is BRL
74.33
-0.09 (-0.12%)
Last updated: Oct 2, 2025, 12:51 PM GMT-3

BVMF:XPIN11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202573.6074.3573.6073.9573.950.48%2,434
Oct 2, 202574.3574.4273.6073.6073.60-1.10%3,282
Oct 1, 202574.8574.8573.8274.4274.42-0.63%3,872
Sep 30, 202574.9574.9874.3774.8974.89-0.08%4,857
Sep 29, 202574.3875.0874.3774.9574.950.77%3,515
Sep 26, 202574.4274.6274.3574.3874.38-0.05%3,289
Sep 25, 202574.8074.8074.0174.4274.42-0.44%4,533
Sep 24, 202575.2075.2074.5174.7574.75-0.53%2,611
Sep 23, 202574.9975.1774.1675.1575.150.68%3,751
Sep 22, 202574.5475.7973.8074.6474.641.14%4,973
Sep 19, 202575.4575.4570.0073.8073.80-3.09%4,161
Sep 18, 202574.8076.7174.3076.1575.371.80%3,820
Sep 17, 202575.2175.2374.1474.8074.03-0.55%5,480
Sep 16, 202573.8075.2173.7375.2174.442.47%17,591
Sep 15, 202574.0775.0073.2673.4072.65-0.88%4,589
Sep 12, 202572.7074.0572.3074.0574.051.87%18,072
Sep 11, 202571.2072.8070.9972.6972.692.18%3,190
Sep 10, 202570.6071.1970.4671.1471.140.64%5,594
Sep 9, 202570.4570.7570.4270.6970.690.34%2,857
Sep 8, 202570.4670.7869.5070.4570.450.64%4,334
Sep 5, 202569.3270.5069.3270.0070.000.98%3,031
Sep 4, 202570.3570.3569.3169.3269.32-1.18%2,944
Sep 3, 202569.8070.4869.0170.1570.150.30%3,922
Sep 2, 202569.8070.1368.8569.9469.940.49%5,119
Sep 1, 202569.9971.0069.5069.6069.60-0.56%3,802
Aug 29, 202570.2171.4469.6069.9969.990.42%4,391
Aug 28, 202568.7070.3368.5069.7069.701.50%4,406
Aug 27, 202568.4668.7168.3868.6768.670.32%7,463
Aug 26, 202568.5768.7168.3168.4568.45-0.10%2,310
Aug 25, 202568.7168.7168.2068.5268.520.03%2,460
Aug 22, 202568.6868.7568.3568.5068.50-0.26%2,257
Aug 21, 202569.0069.0068.2268.6868.68-0.17%2,708
Aug 20, 202568.2569.2667.9868.8068.800.81%2,831
Aug 19, 202568.4668.4667.6768.2568.25-0.23%6,893
Aug 18, 202568.9168.9168.0468.4168.41-0.73%3,136
Aug 15, 202568.0569.5167.6768.9168.911.37%4,472
Aug 14, 202567.7568.0967.6767.9867.980.34%2,759
Aug 13, 202567.8368.0067.1667.7567.750.06%2,985
Aug 12, 202568.0068.1067.7067.7167.71-0.01%2,541
Aug 11, 202566.7067.8266.5967.7267.721.27%2,495
Aug 8, 202567.0967.7566.3866.8766.87-0.37%5,828
Aug 7, 202568.5368.9967.1267.1266.38-1.89%6,234
Aug 6, 202567.9069.0067.9068.4167.660.40%2,240
Aug 5, 202568.9569.2167.9068.1467.39-1.17%3,356
Aug 4, 202568.1168.9668.1068.9568.191.20%2,459
Aug 1, 202567.9068.8067.9068.1368.13-0.96%3,736
Jul 31, 202568.7868.8068.1668.7968.790.85%3,328
Jul 30, 202567.6068.2267.5168.2168.210.66%3,632
Jul 29, 202568.8768.8767.7667.7667.76-0.83%3,460
Jul 28, 202568.8069.0668.1068.3368.33-0.68%3,480