Xp Malls Fundo Investimentos Imobiliarios (BVMF:XPML11)
Brazil · Delayed Price · Currency is BRL 104.00
+0.28 (0.27%)
At close: Sep 3, 2025
BVMF:XPML11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 104.17 | 104.50 | 104.01 | 104.04 | - | 0.04% | 21,789 |
| Sep 4, 2025 | 103.70 | 104.17 | 103.45 | 104.00 | - | 0.27% | 181,828 |
| Sep 3, 2025 | 103.65 | 103.84 | 103.31 | 103.72 | - | 0.05% | 83,975 |
| Sep 2, 2025 | 103.79 | 103.99 | 102.50 | 103.67 | - | 0.12% | 128,208 |
| Sep 1, 2025 | 104.00 | 104.96 | 103.20 | 103.55 | - | 1.62% | 217,209 |
| Aug 29, 2025 | 100.29 | 101.90 | 100.10 | 101.90 | - | 1.76% | 115,490 |
| Aug 28, 2025 | 99.75 | 100.17 | 99.50 | 100.14 | - | 0.44% | 89,585 |
| Aug 27, 2025 | 99.17 | 99.70 | 98.74 | 99.70 | - | 0.50% | 122,704 |
| Aug 26, 2025 | 98.80 | 99.20 | 98.40 | 99.20 | - | 0.61% | 123,274 |
| Aug 25, 2025 | 98.72 | 99.00 | 98.24 | 98.60 | - | 0.10% | 115,771 |
| Aug 22, 2025 | 98.90 | 99.00 | 98.32 | 98.50 | - | -0.03% | 141,460 |
| Aug 21, 2025 | 99.01 | 99.29 | 98.32 | 98.53 | - | -0.46% | 114,182 |
| Aug 20, 2025 | 99.20 | 99.34 | 98.83 | 98.99 | - | -0.17% | 121,341 |
| Aug 19, 2025 | 99.50 | 99.78 | 99.16 | 99.16 | - | -1.33% | 134,306 |
| Aug 18, 2025 | 100.58 | 100.83 | 100.33 | 100.50 | - | 0.15% | 145,130 |
| Aug 15, 2025 | 100.99 | 100.99 | 100.32 | 100.35 | - | -0.25% | 124,258 |
| Aug 14, 2025 | 100.69 | 100.80 | 100.51 | 100.60 | - | 0.13% | 63,783 |
| Aug 13, 2025 | 100.76 | 101.41 | 100.28 | 100.47 | - | -0.33% | 94,702 |
| Aug 12, 2025 | 100.82 | 101.10 | 100.67 | 100.80 | - | -0.02% | 113,711 |
| Aug 11, 2025 | 100.89 | 100.97 | 100.25 | 100.82 | - | -0.20% | 106,419 |
| Aug 8, 2025 | 100.95 | 101.65 | 100.50 | 101.02 | - | 0.52% | 93,152 |
| Aug 7, 2025 | 100.94 | 101.45 | 100.04 | 100.50 | - | -0.25% | 99,953 |
| Aug 6, 2025 | 100.83 | 101.37 | 100.15 | 100.75 | - | -0.02% | 83,930 |
| Aug 5, 2025 | 101.74 | 101.76 | 100.75 | 100.77 | - | -0.55% | 79,983 |
| Aug 4, 2025 | 102.47 | 102.50 | 100.71 | 101.33 | - | -0.99% | 103,042 |
| 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 |