Xp Properties Fundo DE Investimento Imobiliario (XPPR11)
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 | -0.18 | -0.938477580813 | 19.18 | 19.43 | 19 | 22458 | 19.1404304 | FU |
| 4 | 1.8 | 10.4651162791 | 17.2 | 19.43 | 16.66 | 13182 | 18.31006543 | FU |
| 12 | -1.09 | -5.42558486809 | 20.09 | 20.4 | 16.66 | 11909 | 18.73532739 | FU |
| 26 | -2.03 | -9.65287684261 | 21.03 | 27.46 | 16.66 | 14345 | 21.49476902 | FU |
| 52 | -3.7 | -16.2995594714 | 22.7 | 27.46 | 16.66 | 15337 | 21.15947459 | FU |
| 156 | -52.18 | -73.3071087384 | 71.18 | 71.41 | 16.66 | 16454 | 40.06021998 | FU |
| 260 | -86.01 | -81.9064850967 | 105.01 | 129.99 | 16.66 | 19282 | 59.66730304 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721943000 | 19.2 | -0.09 | -0.47 | 19.1 | 19.29 | 19.1 | 3526 |
| 1721856600 | 19.29 | 0.18 | 0.94 | 19.11 | 19.3 | 19.1 | 7543 |
| 1721770140 | 19.11 | -0.02 | -0.10 | 19.2 | 19.3 | 19.11 | 85881 |
| 1721683800 | 19.13 | -0.07 | -0.36 | 19.2 | 19.3 | 19.11 | 12045 |
| 1721424600 | 19.2 | 0.06 | 0.31 | 19.18 | 19.43 | 19.11 | 3295 |
| 1721338200 | 19.14 | 0.01 | 0.05 | 19 | 19.18 | 19 | 6129 |
| 1721251800 | 19.13 | 0.38 | 2.03 | 18.83 | 19.27 | 18.83 | 6063 |
| 1721165340 | 18.75 | 0.01 | 0.05 | 18.58 | 18.82 | 18.58 | 4122 |
| 1721079000 | 18.74 | -0.01 | -0.05 | 18.07 | 18.74 | 18.03 | 7944 |
| 1720819800 | 18.75 | 0.85 | 4.75 | 17.9 | 18.98 | 17.8 | 7471 |
| 1720733400 | 17.9 | 0.4 | 2.29 | 17.5 | 17.97 | 17.5 | 3735 |
| 1720647000 | 17.5 | 0.07 | 0.40 | 17.47 | 17.55 | 17.4 | 18386 |
| 1720560540 | 17.43 | 0.03 | 0.17 | 17.4 | 17.5 | 17.4 | 12353 |
| 1720474200 | 17.4 | 0 | 0.00 | 17.4 | 17.71 | 17.21 | 13220 |
| 1720215000 | 17.4 | 0.13 | 0.75 | 17.21 | 17.62 | 17.21 | 6322 |
| 1720128540 | 17.27 | 0.11 | 0.64 | 17.17 | 17.35 | 17.17 | 19464 |
| 1720042200 | 17.16 | -0.06 | -0.35 | 17.22 | 17.27 | 17.16 | 7741 |
| 1719955800 | 17.22 | 0.02 | 0.12 | 17.24 | 17.28 | 17.12 | 14853 |
| 1719869400 | 17.2 | -0.38 | -2.16 | 16.84 | 17.24 | 16.84 | 11058 |
| 1719610200 | 17.58 | 0.36 | 2.09 | 17.2 | 17.61 | 16.66 | 12494 |
| 1719523800 | 17.22 | -0.19 | -1.09 | 17.41 | 17.47 | 17.21 | 5963 |
| 1719437400 | 17.41 | 0.04 | 0.23 | 17.65 | 17.69 | 17.41 | 11258 |
| 1719351000 | 17.37 | -0.41 | -2.31 | 17.78 | 17.83 | 17.36 | 17665 |
| 1719264600 | 17.78 | -0.02 | -0.11 | 17.8 | 17.84 | 17.78 | 11159 |
| 1719005400 | 17.8 | 0 | 0.00 | 17.8 | 17.84 | 17.8 | 4787 |
| 1718918940 | 17.8 | 0.01 | 0.06 | 17.79 | 17.85 | 17.77 | 10082 |
| 1718832540 | 17.79 | -0.13 | -0.73 | 17.86 | 17.93 | 17.78 | 9060 |
| 1718746200 | 17.92 | -0.11 | -0.61 | 18.07 | 18.23 | 17.91 | 16569 |
| 1718659800 | 18.03 | -0.24 | -1.31 | 18.27 | 18.27 | 18.03 | 4707 |
| 1718400600 | 18.27 | -0.02 | -0.11 | 18.29 | 18.42 | 18.27 | 10223 |
| 1718314200 | 18.29 | 0.02 | 0.11 | 18.27 | 18.65 | 18.27 | 5588 |
| 1718227800 | 18.27 | -0.01 | -0.05 | 18.28 | 18.32 | 18.27 | 5010 |
| 1718141400 | 18.28 | 0 | 0.00 | 18.27 | 18.34 | 18.27 | 9434 |
| 1718055000 | 18.28 | -0.33 | -1.77 | 18.61 | 18.67 | 18.27 | 13654 |
| 1717795800 | 18.61 | -0.05 | -0.27 | 18.61 | 18.65 | 18.61 | 4511 |
| 1717709400 | 18.66 | -0.1 | -0.53 | 18.73 | 18.78 | 18.61 | 4764 |
| 1717622940 | 18.76 | -0.1 | -0.53 | 18.9 | 18.9 | 18.61 | 7254 |
| 1717536600 | 18.86 | 0.01 | 0.05 | 18.86 | 18.9 | 18.85 | 7149 |
| 1717450200 | 18.85 | -0.25 | -1.31 | 18.71 | 19.11 | 18.71 | 7893 |
| 1717191000 | 19.1 | -0.23 | -1.19 | 19.25 | 19.33 | 19.05 | 6815 |
| 1717018140 | 19.33 | 0.07 | 0.36 | 19.25 | 19.33 | 19.25 | 7517 |
| 1716931740 | 19.26 | 0 | 0.00 | 19.25 | 19.34 | 19.25 | 11494 |
| 1716845340 | 19.26 | -0.06 | -0.31 | 19.32 | 19.43 | 19.23 | 6616 |
| 1716586200 | 19.32 | -0.08 | -0.41 | 19.4 | 19.43 | 19.3 | 112700 |
| 1716499800 | 19.4 | -0.15 | -0.77 | 19.55 | 19.61 | 19.4 | 4127 |
| 1716413340 | 19.55 | 0 | 0.00 | 19.55 | 19.65 | 19.55 | 8180 |
| 1716327000 | 19.55 | -0.05 | -0.26 | 19.6 | 19.62 | 19.55 | 4670 |
| 1716240600 | 19.6 | -0.08 | -0.41 | 19.55 | 19.67 | 19.55 | 10715 |
| 1715981400 | 19.68 | 0.07 | 0.36 | 19.61 | 19.73 | 19.55 | 5352 |
| 1715895000 | 19.61 | -0.09 | -0.46 | 19.7 | 19.75 | 19.57 | 19424 |
| 1715808600 | 19.7 | -0.09 | -0.45 | 19.75 | 19.89 | 19.7 | 3980 |
| 1715722200 | 19.79 | 0 | 0.00 | 19.8 | 19.99 | 19.7 | 4359 |
| 1715635800 | 19.79 | 0.09 | 0.46 | 19.7 | 19.92 | 19.7 | 9639 |
| 1715376600 | 19.7 | -0.32 | -1.60 | 19.93 | 20.09 | 19.01 | 10933 |
| 1715290140 | 20.02 | -0.38 | -1.86 | 20.4 | 20.4 | 19.93 | 5001 |
| 1715203800 | 20.4 | 0.15 | 0.74 | 20.25 | 20.4 | 20.05 | 15448 |
| 1715117400 | 20.25 | -0.13 | -0.64 | 20.22 | 20.25 | 20.05 | 5597 |
| 1715031000 | 20.38 | -0.02 | -0.10 | 20.09 | 20.4 | 20 | 13109 |
| 1714771800 | 20.4 | 0.1 | 0.49 | 20.09 | 20.4 | 20.09 | 6604 |
| 1714685400 | 20.3 | -0.24 | -1.17 | 20.45 | 20.45 | 19.97 | 15907 |
| 1714512600 | 20.54 | -0.06 | -0.29 | 20.52 | 20.91 | 20.52 | 8542 |
| 1714426200 | 20.6 | -0.38 | -1.81 | 20.7 | 20.97 | 20.52 | 6452 |
| 1714167000 | 20.98 | 0.3 | 1.45 | 20.97 | 20.99 | 20.65 | 5986 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
