Xp Industrial Fundo Investimento Imobiliario (BVMF:XPIN11)
Brazil · Delayed Price · Currency is BRL 69.75
-0.25 (-0.36%)
Last updated: Apr 2, 2026, 4:14 PM GMT-3
BVMF:XPIN11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 70.31 | 71.39 | 69.58 | 70.13 | 70.13 | 0.19% | 10,107 |
| Apr 1, 2026 | 70.05 | 71.25 | 68.90 | 70.00 | 70.00 | -0.07% | 28,314 |
| Mar 31, 2026 | 70.00 | 70.05 | 69.77 | 70.05 | 70.05 | 0.10% | 10,602 |
| Mar 30, 2026 | 70.00 | 70.00 | 69.65 | 69.98 | 69.98 | -0.03% | 5,856 |
| Mar 27, 2026 | 70.00 | 70.00 | 69.61 | 70.00 | 70.00 | - | 7,863 |
| Mar 26, 2026 | 70.00 | 70.00 | 69.80 | 70.00 | 70.00 | - | 5,236 |
| Mar 25, 2026 | 69.60 | 70.00 | 69.60 | 70.00 | 70.00 | 0.04% | 5,405 |
| Mar 24, 2026 | 69.80 | 70.00 | 69.76 | 69.97 | 69.97 | -0.17% | 10,572 |
| Mar 23, 2026 | 69.55 | 70.10 | 69.50 | 70.09 | 70.09 | 0.85% | 6,809 |
| Mar 20, 2026 | 70.25 | 70.49 | 69.26 | 69.50 | 69.50 | 0.36% | 6,344 |
| Mar 19, 2026 | 69.15 | 70.02 | 68.91 | 69.25 | 69.25 | -1.07% | 9,065 |
| Mar 18, 2026 | 70.13 | 70.98 | 69.60 | 70.00 | 69.15 | -0.19% | 12,179 |
| Mar 17, 2026 | 70.70 | 71.38 | 69.55 | 70.13 | 69.28 | -0.81% | 18,767 |
| Mar 16, 2026 | 69.97 | 71.30 | 69.01 | 70.70 | 69.84 | 2.57% | 11,244 |
| Mar 13, 2026 | 67.50 | 69.00 | 66.80 | 68.93 | 68.09 | 1.98% | 14,843 |
| Mar 12, 2026 | 68.75 | 68.75 | 66.20 | 67.59 | 66.77 | -1.69% | 18,330 |
| Mar 11, 2026 | 69.12 | 69.50 | 68.59 | 68.75 | 67.92 | -0.97% | 13,989 |
| Mar 10, 2026 | 70.24 | 70.88 | 69.15 | 69.42 | 68.58 | -1.15% | 14,682 |
| Mar 9, 2026 | 71.70 | 71.70 | 70.22 | 70.23 | 69.38 | -2.05% | 17,021 |
| Mar 6, 2026 | 71.11 | 72.00 | 71.11 | 71.70 | 70.83 | 0.70% | 15,002 |
| Mar 5, 2026 | 71.97 | 72.35 | 71.17 | 71.20 | 70.34 | -1.07% | 8,562 |
| Mar 4, 2026 | 72.00 | 72.49 | 71.69 | 71.97 | 71.10 | -0.04% | 14,371 |
| Mar 3, 2026 | 72.65 | 73.04 | 71.80 | 72.00 | 71.13 | -0.89% | 20,366 |
| Mar 2, 2026 | 72.67 | 73.60 | 72.11 | 72.65 | 71.77 | -0.03% | 17,502 |
| Feb 27, 2026 | 72.82 | 73.05 | 72.35 | 72.67 | 71.79 | -0.21% | 14,865 |
| Feb 26, 2026 | 74.40 | 74.40 | 72.00 | 72.82 | 71.94 | -2.14% | 18,906 |
| Feb 25, 2026 | 74.70 | 74.84 | 73.20 | 74.41 | 73.51 | -0.39% | 36,987 |
| Feb 24, 2026 | 74.87 | 74.87 | 73.50 | 74.70 | 73.79 | 0.67% | 8,390 |
| Feb 23, 2026 | 73.95 | 74.47 | 72.51 | 74.20 | 73.30 | 0.41% | 14,996 |
| Feb 20, 2026 | 74.42 | 74.42 | 72.20 | 73.90 | 73.00 | -0.70% | 13,445 |
| Feb 19, 2026 | 71.30 | 74.70 | 71.16 | 74.42 | 73.52 | 4.38% | 18,560 |
| Feb 18, 2026 | 71.88 | 71.88 | 70.25 | 71.30 | 70.43 | -1.01% | 20,723 |
| Feb 13, 2026 | 75.11 | 75.26 | 71.10 | 72.03 | 71.16 | -4.43% | 34,122 |
| Feb 12, 2026 | 77.45 | 77.45 | 69.85 | 75.37 | 74.45 | -2.69% | 24,626 |
| Feb 11, 2026 | 78.00 | 78.00 | 77.00 | 77.45 | 76.51 | -0.71% | 18,867 |
| Feb 10, 2026 | 79.93 | 79.93 | 77.21 | 78.00 | 77.05 | -2.50% | 20,187 |
| Feb 9, 2026 | 80.32 | 80.32 | 79.50 | 80.00 | 79.03 | -0.56% | 5,441 |
| Feb 6, 2026 | 80.16 | 80.45 | 79.75 | 80.45 | 78.63 | 0.88% | 7,508 |
| Feb 5, 2026 | 80.23 | 80.23 | 79.58 | 79.75 | 77.95 | -0.19% | 5,431 |
| Feb 4, 2026 | 80.22 | 80.38 | 79.80 | 79.90 | 78.10 | -0.30% | 11,534 |
| Feb 3, 2026 | 80.37 | 80.37 | 79.98 | 80.14 | 78.33 | 0.01% | 8,196 |
| Feb 2, 2026 | 80.79 | 80.79 | 79.98 | 80.13 | 78.32 | -0.82% | 17,607 |
| Jan 30, 2026 | 80.82 | 80.82 | 80.56 | 80.79 | 78.97 | 0.02% | 5,218 |
| Jan 29, 2026 | 80.71 | 80.82 | 79.97 | 80.77 | 78.95 | 0.06% | 14,575 |
| Jan 28, 2026 | 80.72 | 80.90 | 80.14 | 80.72 | 78.90 | - | 8,891 |
| Jan 27, 2026 | 80.10 | 80.72 | 80.02 | 80.72 | 78.90 | 0.91% | 7,696 |
| Jan 26, 2026 | 80.38 | 80.38 | 79.86 | 79.99 | 78.18 | -0.49% | 9,035 |
| Jan 23, 2026 | 80.79 | 81.04 | 80.00 | 80.38 | 78.57 | -0.61% | 14,637 |
| Jan 22, 2026 | 80.37 | 81.00 | 79.64 | 80.87 | 79.04 | 1.34% | 9,894 |
| Jan 21, 2026 | 80.24 | 80.40 | 79.80 | 79.80 | 78.00 | -0.55% | 5,506 |