Xp Malls Fundo Investimentos Imobiliarios (BVMF:XPML11)
Brazil · Delayed Price · Currency is BRL 101.53
+0.20 (0.20%)
Last updated: Aug 5, 2025
BVMF:XPML11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 101.74 | 101.76 | 100.75 | 100.77 | - | -0.55% | 60,620 |
| Aug 4, 2025 | 102.47 | 102.50 | 100.71 | 101.33 | - | -0.99% | 102,077 |
| Aug 1, 2025 | 102.37 | 102.90 | 101.54 | 102.34 | - | 0.54% | 99,434 |
| Jul 31, 2025 | 101.00 | 101.90 | 100.75 | 101.79 | - | 1.33% | 72,858 |
| Jul 30, 2025 | 100.78 | 100.99 | 100.38 | 100.45 | - | -0.05% | 82,254 |
| Jul 29, 2025 | 101.47 | 101.88 | 100.50 | 100.50 | - | -0.80% | 81,709 |
| Jul 28, 2025 | 101.75 | 101.90 | 101.30 | 101.31 | - | -0.43% | 80,993 |
| Jul 25, 2025 | 101.13 | 101.77 | 100.90 | 101.75 | - | 0.84% | 83,605 |
| Jul 24, 2025 | 100.89 | 101.33 | 100.62 | 100.90 | - | 0.28% | 56,248 |
| Jul 23, 2025 | 101.13 | 101.24 | 100.10 | 100.62 | - | -0.27% | 81,051 |
| Jul 22, 2025 | 101.98 | 101.98 | 100.85 | 100.89 | - | -0.73% | 107,305 |
| Jul 21, 2025 | 102.25 | 102.44 | 101.47 | 101.63 | - | -1.23% | 119,204 |
| Jul 18, 2025 | 103.15 | 103.25 | 102.80 | 102.90 | - | -0.10% | 80,346 |
| Jul 17, 2025 | 103.01 | 103.14 | 102.57 | 103.00 | - | 0.02% | 78,553 |
| Jul 16, 2025 | 103.36 | 103.40 | 102.44 | 102.98 | - | -0.02% | 90,022 |
| Jul 15, 2025 | 103.70 | 103.70 | 103.00 | 103.00 | - | -0.29% | 94,074 |
| Jul 14, 2025 | 104.00 | 104.00 | 102.98 | 103.30 | - | -0.67% | 171,589 |
| Jul 11, 2025 | 103.97 | 104.21 | 103.52 | 104.00 | - | 0.52% | 72,199 |
| Jul 10, 2025 | 103.91 | 104.05 | 102.96 | 103.46 | - | -0.43% | 81,381 |
| Jul 9, 2025 | 105.00 | 105.00 | 103.90 | 103.91 | - | -0.80% | 164,059 |
| Jul 8, 2025 | 105.39 | 105.39 | 104.70 | 104.75 | - | -0.53% | 71,105 |
| Jul 7, 2025 | 105.38 | 105.48 | 105.22 | 105.31 | - | -0.12% | 75,025 |
| Jul 4, 2025 | 104.48 | 105.50 | 104.41 | 105.44 | - | 0.91% | 87,754 |
| Jul 3, 2025 | 104.14 | 104.67 | 104.00 | 104.49 | - | 0.40% | 64,924 |
| Jul 2, 2025 | 104.43 | 104.94 | 102.55 | 104.07 | - | -0.33% | 72,069 |
| Jul 1, 2025 | 104.00 | 104.66 | 103.70 | 104.41 | - | 0.25% | 111,842 |
| Jun 30, 2025 | 103.20 | 104.40 | 103.06 | 104.15 | - | 0.92% | 114,413 |
| Jun 27, 2025 | 103.39 | 103.62 | 102.85 | 103.20 | - | -0.18% | 87,305 |
| Jun 26, 2025 | 103.00 | 103.48 | 102.61 | 103.39 | - | 0.76% | 94,903 |
| Jun 25, 2025 | 102.40 | 103.11 | 102.10 | 102.61 | - | 0.20% | 92,126 |
| Jun 24, 2025 | 101.36 | 102.42 | 101.15 | 102.41 | - | 1.31% | 119,117 |
| Jun 23, 2025 | 101.71 | 101.93 | 100.60 | 101.09 | - | -0.10% | 154,670 |
| Jun 20, 2025 | 103.12 | 103.64 | 101.19 | 101.19 | - | -2.00% | 302,966 |
| Jun 18, 2025 | 102.79 | 103.25 | 102.45 | 103.25 | - | -0.44% | 73,692 |
| Jun 17, 2025 | 104.33 | 104.49 | 103.21 | 103.71 | - | -0.39% | 90,279 |
| Jun 16, 2025 | 104.18 | 104.79 | 103.90 | 104.12 | - | -0.06% | 100,706 |
| Jun 13, 2025 | 103.05 | 104.21 | 103.05 | 104.18 | - | 1.10% | 80,575 |
| Jun 12, 2025 | 103.49 | 103.49 | 102.75 | 103.05 | - | -0.53% | 95,063 |
| Jun 11, 2025 | 103.21 | 103.77 | 102.82 | 103.60 | - | 0.58% | 179,396 |
| Jun 10, 2025 | 102.18 | 103.11 | 101.82 | 103.00 | - | 0.80% | 113,514 |
| Jun 9, 2025 | 103.29 | 103.44 | 101.80 | 102.18 | - | -1.07% | 120,184 |
| Jun 6, 2025 | 103.55 | 103.75 | 103.01 | 103.29 | - | 0.18% | 91,675 |
| Jun 5, 2025 | 103.73 | 104.27 | 102.70 | 103.10 | - | -0.44% | 137,810 |
| Jun 4, 2025 | 104.48 | 104.48 | 103.00 | 103.56 | - | -0.38% | 112,324 |
| Jun 3, 2025 | 104.25 | 104.35 | 103.71 | 103.95 | - | -0.29% | 97,669 |
| Jun 2, 2025 | 104.89 | 104.94 | 104.00 | 104.25 | - | -0.33% | 111,401 |
| May 30, 2025 | 104.40 | 104.76 | 104.00 | 104.60 | - | 0.19% | 87,214 |
| May 29, 2025 | 104.64 | 104.66 | 103.81 | 104.40 | - | 0.06% | 87,033 |
| May 28, 2025 | 104.31 | 104.62 | 103.90 | 104.34 | - | 0.08% | 80,042 |
| May 27, 2025 | 104.74 | 104.94 | 103.65 | 104.26 | - | -0.45% | 109,595 |