Xp Industrial Fundo Investimento Imobiliario (BVMF:XPIN11)
Brazil flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202573.3374.7573.3374.6074.601.63%2,991
Oct 23, 202573.9574.0473.0073.4073.40-0.27%2,914
Oct 22, 202574.4774.4772.8673.6073.60-1.08%3,230
Oct 21, 202574.2074.4073.6674.4074.40-0.17%4,373
Oct 20, 202574.3479.9973.5274.5374.530.72%7,658
Oct 17, 202574.2774.8073.9074.0073.15-0.35%6,687
Oct 16, 202573.8474.9773.8174.2673.410.62%3,686
Oct 15, 202573.9274.4373.8073.8072.95-0.16%4,340
Oct 14, 202574.4474.6973.9273.9273.92-0.70%3,349
Oct 13, 202574.2074.9874.2074.4474.440.32%2,640
Oct 10, 202574.5474.5473.8174.2074.200.54%4,506
Oct 9, 202574.9374.9873.8073.8073.80-1.51%29,355
Oct 8, 202574.3074.9374.1074.9374.930.85%2,632
Oct 7, 202573.8974.3073.8074.3074.300.68%2,890
Oct 6, 202573.9574.2173.7173.8073.80-0.20%3,035
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