XP MALLS FDO INV IMOB FII

XPML11
🏛️ brazil →
105.83
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 78.43 79.72 78.09 78.73 0.1M
2022-12-28 79.31 80.15 77.59 78.17 0.1M
2022-12-27 79.02 80.41 78.81 79.13 0.1M
2022-12-26 78.81 80.62 78.81 78.91 0.0M
2022-12-23 80.23 80.76 78.41 78.41 0.1M
2022-12-22 81.43 81.43 80.03 80.14 0.0M
2022-12-21 77.99 80.94 77.99 80.57 0.1M
2022-12-20 77.54 78.73 77.54 77.75 0.0M
2022-12-19 77.76 78.74 77.26 77.54 0.0M
2022-12-16 78.15 78.86 77.53 77.53 0.0M
2022-12-15 78.37 79.53 77.87 78.07 0.0M
2022-12-14 80.13 80.72 78.36 78.36 0.0M
2022-12-13 80.72 81.00 79.62 80.13 0.0M
2022-12-12 81.46 82.02 80.61 80.72 0.0M
2022-12-09 81.49 82.44 81.33 81.46 0.0M
2022-12-08 81.89 82.82 81.22 81.33 0.0M
2022-12-07 82.51 83.20 81.75 81.87 0.0M
2022-12-06 81.74 84.15 81.74 81.80 0.0M
2022-12-05 82.27 83.25 81.38 81.74 0.0M
2022-12-02 82.35 82.55 81.25 82.26 0.0M
2022-12-01 80.83 83.46 80.70 83.08 0.0M
2022-11-30 79.83 81.76 79.83 80.83 0.0M
2022-11-29 80.92 81.64 79.24 79.83 0.1M
2022-11-28 81.59 82.24 80.92 80.92 0.0M
2022-11-25 81.33 82.34 81.33 81.59 0.0M
2022-11-24 81.27 82.33 81.27 81.30 0.0M
2022-11-23 82.22 82.74 80.82 81.27 0.0M
2022-11-22 82.48 82.79 81.98 82.22 0.0M
2022-11-21 82.94 83.17 82.15 82.48 0.0M
2022-11-18 81.90 83.78 81.88 82.94 0.0M
2022-11-17 84.02 84.15 81.24 81.90 0.1M
2022-11-16 83.37 84.85 83.37 84.02 0.0M
2022-11-14 82.61 83.78 82.61 83.37 0.0M
2022-11-11 83.53 84.10 82.47 82.54 0.0M
2022-11-10 85.25 85.25 83.24 83.53 0.0M
2022-11-09 85.33 85.41 84.76 85.25 0.0M
2022-11-08 85.35 85.35 84.30 85.33 0.0M
2022-11-07 84.04 85.73 84.04 85.35 0.0M
2022-11-04 84.11 84.75 83.40 83.94 0.0M
2022-11-03 83.35 84.47 83.35 84.11 0.0M
2022-11-01 84.98 84.99 81.72 83.35 0.1M
2022-10-31 84.66 84.99 83.14 84.99 0.0M
2022-10-28 84.80 84.80 84.21 84.68 0.0M
2022-10-27 84.19 84.76 84.19 84.58 0.0M
2022-10-26 84.51 84.82 84.33 84.61 0.0M
2022-10-25 84.60 84.77 84.20 84.51 0.0M
2022-10-24 85.00 85.00 84.33 84.60 0.0M
2022-10-21 84.92 85.00 84.40 85.00 0.0M
2022-10-20 84.91 85.10 84.68 84.92 0.0M
2022-10-19 84.89 85.44 84.61 84.91 0.0M
2022-10-18 84.07 84.38 84.07 84.38 0.0M
2022-10-17 84.61 84.79 83.66 83.95 0.0M
2022-10-14 84.62 84.79 83.95 84.35 0.0M
2022-10-13 83.92 84.74 83.92 84.63 0.0M
2022-10-11 84.38 84.72 83.96 84.33 0.0M
2022-10-10 83.95 84.77 83.92 84.30 0.0M
2022-10-07 83.95 84.07 83.91 83.92 0.0M
2022-10-06 83.95 83.99 83.75 83.95 0.0M
2022-10-05 84.09 84.09 83.81 83.95 0.0M
2022-10-04 83.89 84.17 83.56 84.08 0.0M
2022-10-03 84.07 84.39 83.58 83.89 0.0M
2022-09-30 84.23 84.39 83.58 84.03 0.0M
2022-09-29 84.44 85.16 83.99 84.07 0.0M
2022-09-28 84.32 84.44 84.27 84.34 0.0M
2022-09-27 84.31 84.61 84.28 84.32 0.0M
2022-09-26 84.39 84.55 84.20 84.31 0.0M
2022-09-23 85.16 85.37 84.33 84.35 0.0M
2022-09-22 85.84 86.90 85.84 86.62 0.0M
2022-09-21 86.24 86.51 85.58 85.69 0.0M
2022-09-20 85.99 87.05 85.99 86.24 0.0M
2022-09-19 85.95 87.48 85.58 85.99 0.0M
2022-09-16 86.38 86.87 85.90 85.95 0.0M
2022-09-15 86.58 86.72 86.18 86.39 0.0M
2022-09-14 87.72 87.72 86.58 86.58 0.0M
2022-09-13 86.99 87.83 86.47 87.72 0.0M
2022-09-12 86.66 87.81 85.95 87.77 0.0M
2022-09-09 85.11 87.04 84.93 86.67 0.0M
2022-09-08 85.77 86.78 84.76 85.11 0.0M
2022-09-06 86.30 86.86 85.30 85.62 0.0M
2022-09-05 86.14 87.27 86.09 86.30 0.0M
2022-09-02 83.84 86.18 83.84 86.09 0.1M
2022-09-01 85.82 85.84 82.97 83.81 0.1M
2022-08-31 84.13 85.87 84.07 85.82 0.1M
2022-08-30 84.82 85.03 84.06 84.95 0.0M
2022-08-29 83.56 84.83 83.32 84.70 0.0M
2022-08-26 83.48 83.64 83.36 83.56 0.0M
2022-08-25 83.54 84.13 82.42 83.24 0.0M
2022-08-24 83.37 84.13 82.38 83.54 0.0M
2022-08-23 84.13 84.38 83.02 83.18 0.0M
2022-08-22 84.13 84.82 82.97 84.13 0.0M
2022-08-19 84.30 84.79 83.50 84.13 0.0M
2022-08-18 82.62 85.19 81.94 83.73 0.0M
2022-08-17 80.89 82.75 80.89 82.62 0.0M
2022-08-16 80.89 81.12 80.67 80.85 0.0M
2022-08-15 80.88 81.01 80.64 80.93 0.0M
2022-08-12 80.66 80.98 80.60 80.80 0.0M
2022-08-11 80.64 80.80 80.32 80.60 0.0M
2022-08-10 79.91 80.81 79.91 80.53 0.0M
2022-08-09 80.30 80.31 79.55 79.91 0.0M
2022-08-08 78.74 80.32 78.55 80.32 0.0M
2022-08-05 77.88 78.70 77.88 78.55 0.0M
2022-08-04 77.30 77.88 77.30 77.88 0.0M
2022-08-03 75.77 77.64 75.77 77.30 0.0M
2022-08-02 75.28 75.84 75.28 75.77 0.0M
2022-08-01 77.58 77.59 74.61 75.13 0.1M
2022-07-29 77.31 77.60 76.93 77.58 0.0M
2022-07-28 77.02 77.59 76.69 77.31 0.0M
2022-07-27 77.62 77.64 76.89 77.03 0.0M
2022-07-26 77.88 78.29 77.11 77.37 0.0M
2022-07-25 77.24 77.93 77.15 77.80 0.0M
2022-07-22 77.07 77.88 76.88 77.05 0.0M
2022-07-21 76.23 77.71 76.23 77.66 0.0M
2022-07-20 76.05 77.09 75.91 77.02 0.0M
2022-07-19 76.07 76.31 75.35 76.05 0.0M
2022-07-18 75.67 75.93 75.19 75.50 0.0M
2022-07-15 75.89 76.50 75.10 75.67 0.0M
2022-07-14 75.20 75.89 74.70 75.89 0.0M
2022-07-13 75.42 76.15 74.37 75.21 0.0M
2022-07-12 74.90 75.49 74.86 75.33 0.0M
2022-07-11 74.82 76.76 74.38 75.26 0.0M
2022-07-08 74.37 74.85 74.22 74.82 0.0M
2022-07-07 74.95 75.25 73.89 74.29 0.0M
2022-07-06 75.21 75.50 74.29 74.95 0.0M
2022-07-05 75.51 76.07 74.60 74.99 0.0M
2022-07-04 76.59 76.89 74.61 75.51 0.0M
2022-07-01 77.19 77.19 75.85 76.41 0.1M
2022-06-30 77.04 77.60 76.74 76.89 0.0M
2022-06-29 77.49 77.60 77.13 77.16 0.0M
2022-06-28 77.74 78.10 77.06 77.49 0.0M
2022-06-27 77.86 78.10 77.54 77.73 0.0M
2022-06-24 78.10 78.53 77.02 77.69 0.0M
2022-06-23 78.32 78.59 77.94 78.10 0.0M
2022-06-22 78.74 79.29 78.74 78.83 0.0M
2022-06-21 78.74 79.37 78.59 79.13 0.0M
2022-06-20 79.07 79.30 78.59 78.91 0.0M
2022-06-17 79.43 79.61 78.13 78.76 0.0M
2022-06-15 79.19 79.60 78.60 79.43 0.0M
2022-06-14 78.15 79.60 78.03 79.19 0.0M
2022-06-13 79.08 79.47 77.62 78.15 0.1M
2022-06-10 80.31 80.31 78.92 79.08 0.0M
2022-06-09 80.47 80.58 79.65 80.18 0.0M
2022-06-08 80.83 80.84 80.13 80.47 0.0M
2022-06-07 80.01 80.85 79.71 80.68 0.0M
2022-06-06 79.79 80.81 78.93 80.01 0.0M
2022-06-03 80.01 80.83 79.37 79.79 0.0M
2022-06-02 78.77 79.82 78.73 79.69 0.0M
2022-06-01 79.82 80.06 78.40 78.40 0.1M
2022-05-31 80.37 80.69 79.41 79.82 0.0M
2022-05-30 78.96 80.67 78.96 80.29 0.0M
2022-05-27 78.23 78.88 78.20 78.88 0.0M
2022-05-26 78.44 78.66 78.11 78.23 0.0M
2022-05-25 78.68 78.84 78.15 78.49 0.0M
2022-05-24 78.68 79.15 78.13 78.68 0.0M
2022-05-23 79.83 79.91 79.21 79.34 0.0M
2022-05-20 79.50 79.91 79.42 79.55 0.0M
2022-05-19 79.80 80.16 78.86 80.15 0.0M
2022-05-18 79.84 80.17 79.12 79.27 0.0M
2022-05-17 79.76 80.17 79.36 79.84 0.0M
2022-05-16 79.76 79.83 78.96 79.61 0.0M
2022-05-13 77.66 79.88 77.66 79.76 0.0M
2022-05-12 77.59 77.96 77.24 77.70 0.0M
2022-05-11 77.64 78.24 77.00 77.58 0.0M
2022-05-10 78.14 78.26 77.32 77.65 0.0M
2022-05-09 78.46 78.79 77.48 78.14 0.0M
2022-05-06 79.28 80.06 78.33 78.46 0.0M
2022-05-05 80.97 80.97 78.96 79.28 0.0M
2022-05-04 80.88 80.99 79.21 80.97 0.0M
2022-05-03 80.58 81.39 79.89 80.88 0.0M
2022-05-02 80.78 81.39 80.17 81.15 0.1M
2022-04-29 80.57 81.22 80.49 80.78 0.0M
2022-04-28 81.92 81.92 80.17 80.50 0.0M
2022-04-27 81.55 81.97 81.50 81.92 0.0M
2022-04-26 81.24 82.07 81.24 81.80 0.0M
2022-04-25 81.34 81.72 81.07 81.24 0.0M
2022-04-22 81.15 81.39 81.07 81.34 0.0M
2022-04-20 82.42 82.76 82.21 82.44 0.0M
2022-04-19 82.69 83.14 82.22 82.42 0.0M
2022-04-18 82.18 83.52 82.18 82.69 0.0M
2022-04-14 81.68 82.18 80.83 82.18 0.0M
2022-04-13 81.68 82.14 80.98 81.68 0.0M
2022-04-12 80.34 81.97 80.34 81.68 0.0M
2022-04-11 81.20 82.04 80.30 80.32 0.0M
2022-04-08 80.52 81.31 80.52 81.20 0.0M
2022-04-07 80.76 81.28 80.50 80.52 0.0M
2022-04-06 81.33 81.64 80.43 80.76 0.0M
2022-04-05 81.49 82.13 80.54 80.67 0.0M
2022-04-04 80.81 81.73 80.81 81.49 0.0M
2022-04-01 78.45 81.19 78.12 80.81 0.1M
2022-03-31 77.60 78.78 77.60 78.77 0.0M
2022-03-30 77.71 77.95 76.80 77.58 0.0M
2022-03-29 75.61 77.85 75.26 77.74 0.0M
2022-03-28 75.36 75.89 75.24 75.61 0.0M
2022-03-25 74.73 75.95 74.63 75.36 0.0M
2022-03-24 74.75 75.22 74.59 74.86 0.0M
2022-03-23 74.67 75.44 74.39 74.75 0.0M
2022-03-22 74.14 75.45 73.93 74.67 0.0M
2022-03-21 74.42 74.42 73.79 74.15 0.0M
2022-03-18 73.65 73.92 73.00 73.90 0.0M
2022-03-17 73.57 73.90 73.44 73.63 0.0M
2022-03-16 73.59 73.95 72.63 73.71 0.0M
2022-03-15 73.24 74.09 73.24 73.59 0.0M
2022-03-14 74.00 74.35 73.00 73.24 0.0M
2022-03-11 74.12 74.33 73.46 74.00 0.0M
2022-03-10 73.41 74.48 73.41 74.35 0.0M
2022-03-09 73.54 74.22 72.78 73.37 0.0M
2022-03-08 73.57 74.18 73.12 73.53 0.0M
2022-03-07 73.86 74.49 73.57 73.57 0.0M
2022-03-04 74.22 74.62 73.58 73.86 0.0M
2022-03-03 74.14 74.77 73.75 73.98 0.0M
2022-03-02 74.22 74.55 73.86 74.21 0.0M
2022-02-25 73.12 75.01 73.11 74.55 0.0M
2022-02-24 73.82 74.21 72.18 73.12 0.1M
2022-02-23 74.07 75.43 73.91 74.34 0.0M
2022-02-22 75.36 75.63 73.95 74.06 0.0M
2022-02-21 75.67 75.93 74.71 74.96 0.0M
2022-02-18 93.65 94.44 93.00 93.55 0.0M
2022-02-17 93.40 94.44 93.33 93.65 0.0M
2022-02-16 93.01 93.96 92.19 93.32 0.0M
2022-02-15 94.00 94.79 92.07 92.60 0.1M
2022-02-14 95.89 96.00 93.03 93.75 0.1M
2022-02-11 95.16 96.00 94.90 96.00 0.0M
2022-02-10 95.79 95.95 95.08 95.14 0.0M
2022-02-09 96.20 96.57 95.23 95.80 0.0M
2022-02-08 96.69 96.70 95.13 96.20 0.0M
2022-02-07 96.55 96.90 96.00 96.70 0.0M
2022-02-04 95.51 97.28 95.19 96.56 0.0M
2022-02-03 95.49 96.43 94.91 95.51 0.0M
2022-02-02 97.78 97.88 94.01 95.10 0.1M
2022-02-01 97.75 98.77 96.30 98.05 0.1M
2022-01-31 93.60 98.00 93.23 97.87 0.0M
2022-01-28 93.40 94.40 92.51 93.60 0.0M
2022-01-27 94.50 94.71 92.51 93.41 0.0M
2022-01-26 93.84 94.96 92.18 94.50 0.0M
2022-01-25 92.20 94.50 92.20 93.84 0.0M
2022-01-24 93.00 93.64 92.01 92.18 0.0M
2022-01-21 92.70 93.65 91.31 92.69 0.1M
2022-01-20 94.40 95.97 92.23 92.70 0.0M
2022-01-19 94.40 95.79 94.11 94.40 0.0M
2022-01-18 95.00 97.00 93.85 95.20 0.0M
2022-01-17 93.56 95.00 92.50 95.00 0.0M
2022-01-14 91.06 94.75 91.06 93.57 0.1M
2022-01-13 92.79 92.79 90.31 91.06 0.0M
2022-01-12 89.71 93.22 89.70 93.00 0.1M
2022-01-11 91.00 92.21 89.60 89.61 0.0M
2022-01-10 93.00 93.99 90.62 91.00 0.0M
2022-01-07 94.75 94.93 91.56 93.00 0.0M
2022-01-06 94.84 95.71 93.35 94.75 0.0M
2022-01-05 97.00 97.80 94.07 94.84 0.0M
2022-01-04 97.70 98.90 96.00 96.81 0.0M
2022-01-03 98.11 99.72 97.06 97.46 0.0M