Xp Industrial Fundo Investimento Imobiliario (XPIN11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.59 | -2.44653023542 | 64.99 | 65.5 | 63 | 5738 | 64.15760613 | FU |
| 4 | -4.2 | -6.21301775148 | 67.6 | 68 | 63 | 4362 | 64.98804173 | FU |
| 12 | -7.3 | -10.3253182461 | 70.7 | 71.7 | 61.01 | 5541 | 66.34067388 | FU |
| 26 | -13.82 | -17.8969178969 | 77.22 | 79.75 | 61.01 | 5605 | 70.76168883 | FU |
| 52 | -17.92 | -22.0363994097 | 81.32 | 81.98 | 61.01 | 6139 | 74.78658355 | FU |
| 156 | -21.44 | -25.2710985384 | 84.84 | 87.95 | 61.01 | 6636 | 77.56878693 | FU |
| 260 | -78.81 | -55.4180437381 | 142.21 | 146.9 | 61.01 | 10602 | 96.64661768 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 63.4 | 0.35 | 0.56 | 63.2 | 63.97 | 63.18 | 6090 |
| 1739482140 | 63.05 | -1.05 | -1.64 | 63.54 | 64.01 | 63 | 4231 |
| 1739395740 | 64.099999 | 0.09 | 0.14 | 64.5 | 64.5 | 63.52 | 2753 |
| 1739309400 | 64.01 | -0.5 | -0.78 | 64.75 | 65.05 | 63 | 9217 |
| 1739222940 | 64.51 | -0.67 | -1.03 | 64.9 | 65.5 | 64.51 | 9796 |
| 1738963800 | 65.18 | 0.41 | 0.63 | 64.989999 | 65.42 | 64.989999 | 2693 |
| 1738877340 | 64.769999 | -0.53 | -0.81 | 65.3 | 65.42 | 64.709999 | 3967 |
| 1738790940 | 65.3 | -0.16 | -0.24 | 65.9 | 65.9 | 65 | 3138 |
| 1738704600 | 65.459999 | -0.44 | -0.67 | 65.9 | 65.92 | 65 | 6323 |
| 1738618200 | 65.9 | 0.01 | 0.02 | 65 | 65.9 | 64.58 | 3367 |
| 1738358940 | 65.89 | 1.2 | 1.86 | 65.34 | 65.91 | 64.5 | 4296 |
| 1738272540 | 64.69 | -0.2 | -0.31 | 65.5 | 65.879999 | 64 | 4795 |
| 1738186200 | 64.89 | 0.24 | 0.37 | 65.29 | 65.3 | 64.599999 | 4440 |
| 1738099740 | 64.65 | -0.35 | -0.54 | 65 | 65.18 | 64 | 4089 |
| 1738013340 | 65 | -0.54 | -0.82 | 65 | 65.68 | 64.489999 | 4106 |
| 1737754200 | 65.54 | 0.24 | 0.37 | 65.3 | 66.43 | 65.25 | 2118 |
| 1737667740 | 65.3 | -0.43 | -0.65 | 65.01 | 66 | 65.01 | 3034 |
| 1737581400 | 65.73 | 0 | 0.00 | 65.73 | 65.73 | 65.73 | 0 |
| 1737495000 | 65.73 | -0.22 | -0.33 | 65.95 | 66 | 65.28 | 2184 |
| 1737408600 | 65.95 | -1.45 | -2.15 | 66.66 | 66.66 | 64.9 | 4718 |
| 1737149400 | 67.4 | -0.2 | -0.30 | 67.6 | 68 | 67 | 3609 |
| 1737062940 | 67.6 | -0.45 | -0.66 | 68.15 | 69.32 | 66.64 | 3085 |
| 1736976540 | 68.05 | 1.45 | 2.18 | 67.64 | 68.39 | 67 | 1882 |
| 1736890140 | 66.599999 | -0.74 | -1.10 | 67.34 | 67.51 | 66.51 | 2387 |
| 1736803740 | 67.34 | 0.62 | 0.93 | 66.72 | 67.35 | 66.2 | 17961 |
| 1736544540 | 66.72 | -0.56 | -0.83 | 67 | 67.44 | 66.41 | 3304 |
| 1736458140 | 67.28 | 0.08 | 0.12 | 67.48 | 67.5 | 66.769999 | 3786 |
| 1736371740 | 67.2 | -1.16 | -1.70 | 68.25 | 68.25 | 66.7 | 5976 |
| 1736285400 | 68.36 | 0.57 | 0.84 | 67.79 | 69.13 | 67.79 | 1769 |
| 1736198940 | 67.79 | -1.51 | -2.18 | 69.26 | 69.3 | 67.17 | 5639 |
| 1735939740 | 69.3 | 0.28 | 0.41 | 70 | 70.12 | 68.02 | 5630 |
| 1735853400 | 69.02 | 1.4 | 2.07 | 67.62 | 69.32 | 67.6 | 5984 |
| 1735594200 | 67.62 | 1.71 | 2.59 | 65.91 | 67.65 | 65.75 | 5512 |
| 1735334940 | 65.91 | 1.31 | 2.03 | 65.25 | 66 | 65.019999 | 4511 |
| 1735248540 | 64.599999 | 1.5 | 2.38 | 63.11 | 65.489999 | 63.1 | 8148 |
| 1734989340 | 63.1 | 1.33 | 2.15 | 61.77 | 63.91 | 61.77 | 10114 |
| 1734730200 | 61.77 | -0.23 | -0.37 | 62.38 | 63.06 | 61.77 | 11621 |
| 1734643800 | 62 | -0.3 | -0.48 | 62.23 | 62.4 | 61.01 | 5313 |
| 1734557400 | 62.3 | -1.05 | -1.66 | 63.68 | 64.15 | 62 | 5058 |
| 1734470940 | 63.35 | -3.03 | -4.56 | 65.65 | 65.66 | 63 | 10702 |
| 1734384540 | 66.379999 | 0.16 | 0.24 | 66.66 | 67 | 65.51 | 8976 |
| 1734125340 | 66.22 | 0.19 | 0.29 | 66.69 | 67 | 66.06 | 7297 |
| 1734039000 | 66.03 | -0.64 | -0.96 | 66.44 | 66.69 | 66 | 8049 |
| 1733952540 | 66.67 | 0.22 | 0.33 | 66.45 | 67.47 | 66.44 | 4607 |
| 1733866140 | 66.45 | -0.74 | -1.10 | 67.21 | 68.19 | 66.26 | 5988 |
| 1733779740 | 67.19 | -1.39 | -2.03 | 68.09 | 68.6 | 66.8 | 8554 |
| 1733520600 | 68.58 | 1.38 | 2.05 | 67.8 | 69.28 | 67.5 | 4113 |
| 1733434200 | 67.2 | -0.89 | -1.31 | 68.05 | 68.16 | 66 | 6284 |
| 1733347800 | 68.09 | -0.93 | -1.35 | 69.02 | 69.09 | 67.5 | 6523 |
| 1733261340 | 69.02 | -0.47 | -0.68 | 69.9 | 69.9 | 67.95 | 7668 |
| 1733174940 | 69.49 | -0.5 | -0.71 | 69.68 | 70.29 | 69.31 | 5036 |
| 1732915740 | 69.99 | -0.29 | -0.41 | 70.95 | 70.95 | 69.7 | 4381 |
| 1732829400 | 70.28 | -0.49 | -0.69 | 70.77 | 70.77 | 69.95 | 5898 |
| 1732743000 | 70.77 | -0.59 | -0.83 | 71.36 | 71.36 | 70.5 | 5437 |
| 1732656600 | 71.36 | 0.19 | 0.27 | 71.19 | 71.7 | 71.19 | 6132 |
| 1732570140 | 71.17 | 0.47 | 0.66 | 71 | 71.51 | 70.8 | 4727 |
| 1732310940 | 70.7 | 0.25 | 0.35 | 70.7 | 70.85 | 70.15 | 3847 |
| 1732224600 | 70.45 | 0.17 | 0.24 | 70.28 | 70.7 | 70.05 | 3563 |
| 1732051800 | 70.28 | 0.18 | 0.26 | 70.1 | 70.61 | 69.91 | 3969 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
