Xp Malls Fundo Investimentos Imobiliarios (XPML11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.0510464522716 | 97.95 | 98.18 | 97.66 | 105866 | 97.97477887 | FU |
| 4 | -0.81 | -0.819755085518 | 98.81 | 99.65 | 94.85 | 128222 | 96.8099264 | FU |
| 12 | -5.55 | -5.35972959923 | 103.55 | 104.38 | 90.32 | 156882 | 97.23214315 | FU |
| 26 | -14.8 | -13.1205673759 | 112.8 | 113.46 | 90.32 | 147323 | 102.85122302 | FU |
| 52 | -20.3 | -17.1597633136 | 118.3 | 119.1 | 90.32 | 136357 | 108.28796613 | FU |
| 156 | 2.11 | 2.20043800188 | 95.89 | 121.6 | 88.5 | 85985 | 107.1592944 | FU |
| 260 | -39.99 | -28.9803608957 | 137.99 | 139.97 | 59.27 | 70729 | 106.1204383 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739482140 | 98 | -0.07 | -0.07 | 98.07 | 98.18 | 97.75 | 103663 |
| 1739395740 | 98.07 | 0.27 | 0.28 | 98 | 98.09 | 97.8 | 89969 |
| 1739309400 | 97.8 | -0.27 | -0.28 | 98.07 | 98.09 | 97.8 | 99025 |
| 1739222940 | 98.07 | 0.13 | 0.13 | 97.98 | 98.07 | 97.75 | 120782 |
| 1738963800 | 97.94 | -0.04 | -0.04 | 97.98 | 97.98 | 97.8 | 97670 |
| 1738877340 | 97.98 | 0.03 | 0.03 | 97.95 | 98 | 97.66 | 121886 |
| 1738790940 | 97.95 | 1.45 | 1.50 | 97.23 | 98.07 | 97.23 | 101072 |
| 1738704600 | 96.5 | -0.95 | -0.97 | 97.94 | 98.07 | 96.5 | 167451 |
| 1738618200 | 97.45 | -0.05 | -0.05 | 97.61 | 97.98 | 96.8 | 133443 |
| 1738358940 | 97.5 | -0.48 | -0.49 | 97.8 | 97.98 | 96.21 | 165830 |
| 1738272540 | 97.98 | 1.78 | 1.85 | 96.2 | 97.98 | 96.04 | 120303 |
| 1738186200 | 96.2 | 0.28 | 0.29 | 96.01 | 96.49 | 95.66 | 96036 |
| 1738099740 | 95.92 | -0.23 | -0.24 | 96.15 | 96.46 | 95.57 | 94759 |
| 1738013340 | 96.15 | 1.14 | 1.20 | 95.51 | 96.4 | 95.01 | 134882 |
| 1737754200 | 95.01 | -0.56 | -0.59 | 96 | 96.78 | 94.9 | 134886 |
| 1737667740 | 95.57 | -0.02 | -0.02 | 95.59 | 96.68 | 95.17 | 102632 |
| 1737581400 | 95.59 | 0.44 | 0.46 | 95.4 | 95.7 | 95.2 | 109265 |
| 1737495000 | 95.15 | -0.9 | -0.94 | 96.27 | 96.95 | 94.85 | 130456 |
| 1737408600 | 96.05 | -0.01 | -0.01 | 95.06 | 96.84 | 94.95 | 148079 |
| 1737149400 | 96.06 | -3.3 | -3.32 | 98.64 | 98.64 | 95.6 | 292745 |
| 1737062940 | 99.36 | 0.56 | 0.57 | 98.81 | 99.65 | 98.81 | 103263 |
| 1736976540 | 98.8 | 0.43 | 0.44 | 98.37 | 99.5 | 98.37 | 128317 |
| 1736890140 | 98.37 | 0.52 | 0.53 | 97.85 | 98.85 | 97.5 | 113494 |
| 1736803740 | 97.85 | -0.34 | -0.35 | 98.19 | 98.44 | 97.57 | 112506 |
| 1736544540 | 98.19 | 1.17 | 1.21 | 97.07 | 98.44 | 97.07 | 118631 |
| 1736458140 | 97.02 | 0.02 | 0.02 | 97.43 | 98.31 | 96.85 | 105026 |
| 1736371740 | 97 | -1.5 | -1.52 | 98.75 | 99.4 | 97 | 126081 |
| 1736285400 | 98.5 | -0.23 | -0.23 | 98.73 | 99.73 | 98.18 | 111188 |
| 1736198940 | 98.73 | 1 | 1.02 | 98.53 | 99.2 | 97.73 | 126403 |
| 1735939740 | 97.73 | -0.72 | -0.73 | 98.45 | 99.84 | 96.96 | 159598 |
| 1735853400 | 98.45 | 0.78 | 0.80 | 98.64 | 99.91 | 97 | 166735 |
| 1735594200 | 97.67 | -1.7 | -1.71 | 100.19 | 101.18 | 97.67 | 156201 |
| 1735334940 | 99.37 | 0.64 | 0.65 | 99.72 | 101.76 | 99.37 | 150760 |
| 1735248540 | 98.73 | 1.23 | 1.26 | 98.47 | 100.49 | 97.61 | 180551 |
| 1734989340 | 97.5 | 2.33 | 2.45 | 96.11 | 99 | 96.11 | 195936 |
| 1734730200 | 95.17 | 2.86 | 3.10 | 92.72 | 97.8 | 92.72 | 220661 |
| 1734643800 | 92.31 | -0.5 | -0.54 | 92.81 | 93.99 | 91.09 | 245220 |
| 1734557400 | 92.81 | -2.15 | -2.26 | 95.07 | 95.6 | 92 | 224410 |
| 1734470940 | 94.96 | -2.42 | -2.49 | 96.63 | 96.63 | 94.69 | 186047 |
| 1734384540 | 97.38 | -0.27 | -0.28 | 97.81 | 98.98 | 97.01 | 166442 |
| 1734125340 | 97.65 | 0.72 | 0.74 | 97.11 | 99.5 | 96.93 | 163067 |
| 1734039000 | 96.93 | 0.88 | 0.92 | 96 | 97.76 | 95.61 | 192950 |
| 1733952540 | 96.05 | 0.55 | 0.58 | 95.79 | 97.39 | 95.54 | 133429 |
| 1733866140 | 95.5 | -1.12 | -1.16 | 97.32 | 98.33 | 95.15 | 159314 |
| 1733779740 | 96.62 | -0.3 | -0.31 | 97.7 | 99.83 | 96 | 197091 |
| 1733520600 | 96.92 | 5.72 | 6.27 | 91.2 | 98 | 90.32 | 332797 |
| 1733434200 | 91.2 | -2.85 | -3.03 | 94.05 | 94.18 | 90.9 | 310827 |
| 1733347800 | 94.05 | -3.03 | -3.12 | 97.16 | 97.82 | 93.56 | 243832 |
| 1733261340 | 97.08 | -1.92 | -1.94 | 98.73 | 98.73 | 97 | 197503 |
| 1733174940 | 99 | -1.51 | -1.50 | 101.24 | 101.24 | 98.5 | 207304 |
| 1732915740 | 100.51 | 0.26 | 0.26 | 100.41 | 100.64 | 99.65 | 182174 |
| 1732829400 | 100.25 | -1.75 | -1.72 | 101.67 | 102.08 | 100.13 | 167111 |
| 1732743000 | 102 | -0.8 | -0.78 | 102.93 | 103.32 | 101.8 | 145667 |
| 1732656600 | 102.8 | 0.04 | 0.04 | 103 | 103.5 | 102.76 | 138732 |
| 1732570140 | 102.76 | -0.74 | -0.71 | 103.61 | 103.99 | 102.67 | 180217 |
| 1732310940 | 103.5 | -0.15 | -0.14 | 103.7 | 104.18 | 103.35 | 121342 |
| 1732224600 | 103.65 | 0.1 | 0.10 | 103.55 | 104.38 | 103.04 | 153406 |
| 1732051800 | 103.55 | 0.26 | 0.25 | 103.49 | 103.7 | 103.3 | 90208 |
| 1731965340 | 103.29 | -0.71 | -0.68 | 103.39 | 103.74 | 102.9 | 133807 |
| 1731619800 | 104 | 0.73 | 0.71 | 103.27 | 104.41 | 103.27 | 116745 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
