XP MALLS FDO INV IMOB FII (XPML11)

XPML11
🏛️ Brasilien →
105.83
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 105.90 105.92 105.77 105.88 3.5K
10:05 105.88 105.94 105.75 105.94 0.8K
10:10 105.95 105.95 105.80 105.83 0.9K
10:15 105.82 105.95 105.82 105.84 1.0K
10:20 105.84 105.89 105.74 105.89 2.9K
10:25 105.87 105.95 105.86 105.93 3.3K
10:30 105.84 105.94 105.84 105.94 1.1K
10:35 105.94 105.94 105.83 105.91 1.1K
10:40 105.91 105.94 105.83 105.83 0.7K
10:45 105.83 105.90 105.76 105.82 1.1K
10:50 105.82 105.82 105.73 105.77 0.6K
10:55 105.73 105.77 105.71 105.71 0.7K
11:00 105.75 105.75 105.64 105.65 0.5K
11:05 105.65 105.76 105.65 105.74 1.3K
11:10 105.74 105.76 105.66 105.67 0.4K
11:15 105.67 105.74 105.64 105.65 0.5K
11:20 105.71 105.74 105.63 105.64 0.9K
11:25 105.63 105.68 105.53 105.61 1.9K
11:30 105.61 105.69 105.61 105.62 0.8K
11:35 105.61 105.68 105.61 105.67 0.6K
11:40 105.67 105.69 105.62 105.63 0.7K
11:45 105.67 105.69 105.62 105.62 0.9K
11:50 105.62 105.69 105.62 105.67 0.4K
11:55 105.62 105.68 105.61 105.68 0.6K
12:00 105.68 105.80 105.64 105.76 1.2K
12:05 105.77 105.77 105.69 105.71 0.6K
12:10 105.71 105.80 105.71 105.77 1.4K
12:15 105.77 105.79 105.77 105.77 0.4K
12:20 105.78 105.80 105.70 105.71 0.9K
12:25 105.80 105.80 105.70 105.73 0.6K
12:30 105.72 105.77 105.69 105.71 0.4K
12:35 105.76 105.76 105.70 105.70 0.2K
12:40 105.70 105.74 105.65 105.72 0.7K
12:45 105.69 105.75 105.69 105.70 0.8K
12:50 105.69 105.74 105.65 105.69 1.4K
12:55 105.65 105.70 105.62 105.62 1.2K
13:00 105.66 105.70 105.61 105.62 0.5K
13:05 105.66 105.69 105.62 105.64 0.4K
13:10 105.64 105.75 105.62 105.69 1.2K
13:15 105.63 105.74 105.63 105.70 0.6K
13:20 105.70 105.70 105.64 105.65 0.7K
13:25 105.65 105.75 105.65 105.66 0.6K
13:30 105.70 105.75 105.66 105.70 0.7K
13:35 105.74 105.75 105.67 105.71 0.4K
13:40 105.69 105.75 105.67 105.68 0.7K
13:45 105.68 105.75 105.65 105.67 0.9K
13:50 105.67 105.76 105.67 105.76 0.8K
13:55 105.76 105.80 105.70 105.79 0.5K
14:00 105.79 105.79 105.72 105.78 0.7K
14:05 105.78 105.79 105.70 105.78 0.8K
14:10 105.78 105.78 105.71 105.76 0.5K
14:15 105.72 105.78 105.71 105.77 1.1K
14:20 105.72 105.79 105.72 105.79 0.9K
14:25 105.78 105.80 105.71 105.77 0.6K
14:30 105.80 105.85 105.77 105.84 1.6K
14:35 105.84 105.84 105.71 105.71 1.1K
14:40 105.75 105.77 105.69 105.70 0.5K
14:45 105.77 105.77 105.71 105.74 0.4K
14:50 105.74 105.75 105.68 105.72 0.7K
14:55 105.73 105.77 105.70 105.76 0.9K
15:00 105.71 105.84 105.70 105.84 1.2K
15:05 105.81 105.82 105.72 105.80 0.8K
15:10 105.81 105.81 105.72 105.79 0.9K
15:15 105.79 105.80 105.73 105.78 0.6K
15:20 105.76 105.79 105.73 105.79 0.8K
15:25 105.74 105.80 105.74 105.77 0.7K
15:30 105.80 105.85 105.76 105.82 0.9K
15:35 105.82 105.83 105.77 105.79 1.6K
15:40 105.79 105.85 105.77 105.80 1.0K
15:45 105.83 105.83 105.79 105.79 1.1K
15:50 105.79 105.80 105.76 105.76 0.9K
15:55 105.76 105.80 105.74 105.76 0.7K
16:00 105.74 105.81 105.74 105.74 0.6K
16:05 105.74 105.75 105.73 105.74 0.7K
16:10 105.74 105.75 105.71 105.72 0.6K
16:15 105.72 105.77 105.70 105.77 0.6K
16:20 105.77 105.77 105.70 105.72 0.8K
16:25 105.71 105.75 105.71 105.74 0.6K
16:30 105.73 105.77 105.71 105.77 1.4K
16:35 105.77 105.77 105.70 105.73 0.6K
16:40 105.70 105.84 105.70 105.78 3.1K
16:45 105.76 105.86 105.74 105.80 4.1K
16:50 105.81 105.99 105.74 105.99 3.1K
16:55 105.99 105.99 105.83 105.83 0.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 105.67 105.99 105.53 105.83 0.1M
2025-09-25 105.39 105.99 105.00 105.61 0.1M
2025-09-24 105.00 105.44 104.79 105.00 0.1M
2025-09-23 105.01 105.29 104.31 104.88 0.1M
2025-09-22 105.05 105.43 104.61 104.85 0.1M
2025-09-19 105.45 105.48 104.23 104.98 0.2M
2025-09-18 106.90 106.93 106.11 106.17 0.1M
2025-09-17 106.35 106.99 106.12 106.90 0.1M
2025-09-16 105.66 106.40 105.66 106.10 0.1M
2025-09-15 105.10 105.92 104.76 105.80 0.1M
2025-09-12 104.59 105.12 104.26 105.10 0.1M
2025-09-11 104.13 104.41 103.90 104.20 0.1M
2025-09-10 104.34 104.50 103.75 103.90 0.1M
2025-09-09 105.10 105.13 103.90 104.20 0.1M
2025-09-08 104.70 105.59 104.18 104.90 0.1M
2025-09-05 104.17 104.92 103.97 104.76 0.1M
2025-09-04 103.70 104.17 103.45 104.00 0.2M
2025-09-03 103.65 103.84 103.31 103.72 0.1M
2025-09-02 103.79 103.99 102.50 103.67 0.1M
2025-09-01 104.00 104.96 103.20 103.55 0.2M
2025-08-29 100.29 101.90 100.10 101.90 0.1M
2025-08-28 99.75 100.17 99.50 100.14 0.1M
2025-08-27 99.17 99.70 98.74 99.70 0.1M
2025-08-26 98.80 99.20 98.40 99.20 0.1M
2025-08-25 98.72 99.00 98.24 98.60 0.1M
2025-08-22 98.90 99.00 98.32 98.50 0.1M
2025-08-21 99.01 99.29 98.32 98.53 0.1M
2025-08-20 99.20 99.34 98.83 98.99 0.1M
2025-08-19 99.50 99.78 99.16 99.16 0.1M
2025-08-18 99.66 99.91 99.41 99.58 0.1M
2025-08-15 100.07 100.07 99.40 99.43 0.1M
2025-08-14 99.77 99.88 99.59 99.68 0.1M
2025-08-13 99.84 100.48 99.36 99.55 0.1M
2025-08-12 99.90 100.18 99.75 99.88 0.1M
2025-08-11 100.89 100.97 100.25 100.82 0.1M
2025-08-08 100.95 101.65 100.50 101.02 0.1M
2025-08-07 100.94 101.45 100.04 100.50 0.1M
2025-08-06 100.83 101.37 100.15 100.75 0.1M
2025-08-05 101.74 101.76 100.75 100.77 0.1M
2025-08-04 102.47 102.50 100.71 101.33 0.1M
2025-08-01 102.37 102.90 101.54 102.34 0.1M
2025-07-31 101.00 101.90 100.75 101.79 0.1M
2025-07-30 100.78 100.99 100.38 100.45 0.1M
2025-07-29 101.47 101.88 100.50 100.50 0.1M
2025-07-28 101.75 101.90 101.30 101.31 0.1M
2025-07-25 101.13 101.77 100.90 101.75 0.1M
2025-07-24 100.89 101.33 100.62 100.90 0.1M
2025-07-23 101.13 101.24 100.10 100.62 0.1M
2025-07-22 101.98 101.98 100.85 100.89 0.1M
2025-07-21 102.25 102.44 101.47 101.63 0.1M
2025-07-18 102.23 102.33 101.88 101.98 0.1M
2025-07-17 102.09 102.22 101.65 102.08 0.1M
2025-07-16 102.44 102.48 101.52 102.06 0.1M
2025-07-15 102.77 102.77 102.08 102.08 0.1M
2025-07-14 103.07 103.07 102.06 102.38 0.2M
2025-07-11 103.97 104.21 103.52 104.00 0.1M
2025-07-10 103.91 104.05 102.96 103.46 0.1M
2025-07-09 105.00 105.00 103.90 103.91 0.2M
2025-07-08 105.39 105.39 104.70 104.75 0.1M
2025-07-07 105.38 105.48 105.22 105.31 0.1M
2025-07-04 104.48 105.50 104.41 105.44 0.1M
2025-07-03 104.14 104.67 104.00 104.49 0.1M
2025-07-02 104.43 104.94 102.55 104.07 0.1M
2025-07-01 104.00 104.66 103.70 104.41 0.1M
2025-06-30 103.20 104.40 103.06 104.15 0.1M
2025-06-27 103.39 103.62 102.85 103.20 0.1M
2025-06-26 103.00 103.48 102.61 103.39 0.1M
2025-06-25 102.40 103.11 102.10 102.61 0.1M
2025-06-24 101.36 102.42 101.15 102.41 0.1M
2025-06-23 101.71 101.93 100.60 101.09 0.2M
2025-06-20 103.12 103.64 101.19 101.19 0.3M
2025-06-18 102.79 103.25 102.45 103.25 0.1M
2025-06-17 103.40 103.56 102.29 102.79 0.1M
2025-06-16 103.26 103.86 102.98 103.20 0.1M
2025-06-13 102.14 103.29 102.14 103.26 0.1M
2025-06-12 102.57 102.57 101.84 102.14 0.1M
2025-06-11 102.29 102.85 101.91 102.68 0.2M
2025-06-10 102.18 103.11 101.82 103.00 0.1M
2025-06-09 103.29 103.44 101.80 102.18 0.1M
2025-06-06 103.55 103.75 103.01 103.29 0.1M
2025-06-05 103.73 104.27 102.70 103.10 0.1M
2025-06-04 104.48 104.48 103.00 103.56 0.1M
2025-06-03 104.25 104.35 103.71 103.95 0.1M
2025-06-02 104.89 104.94 104.00 104.25 0.1M
2025-05-30 104.40 104.76 104.00 104.60 0.1M
2025-05-29 104.64 104.66 103.81 104.40 0.1M
2025-05-28 104.31 104.62 103.90 104.34 0.1M
2025-05-27 104.74 104.94 103.65 104.26 0.1M
2025-05-26 104.22 104.80 104.03 104.73 0.1M
2025-05-23 104.72 105.02 104.00 104.80 0.1M
2025-05-22 104.43 104.65 104.02 104.33 0.1M
2025-05-21 104.63 104.96 103.75 104.19 0.1M
2025-05-20 105.70 106.04 104.20 104.40 0.1M
2025-05-19 106.69 106.74 105.52 106.07 0.1M
2025-05-16 105.62 106.00 105.09 105.59 0.1M
2025-05-15 105.02 105.37 104.74 105.31 0.1M
2025-05-14 105.34 105.44 104.50 104.72 0.2M
2025-05-13 105.68 105.86 105.00 105.07 0.1M
2025-05-12 105.99 106.06 104.99 105.48 0.1M
2025-05-09 105.95 107.22 105.75 106.84 0.1M
2025-05-08 105.18 105.97 104.69 105.52 0.1M
2025-05-07 105.14 105.18 104.17 105.18 0.1M
2025-05-06 105.80 105.80 104.21 104.21 0.1M
2025-05-05 106.90 106.91 105.07 105.15 0.1M
2025-05-02 106.82 107.00 106.26 106.90 0.1M
2025-04-30 106.37 106.96 106.25 106.50 0.1M
2025-04-29 106.36 106.97 106.00 106.30 0.1M
2025-04-28 106.78 106.97 106.10 106.30 0.1M
2025-04-25 105.75 106.89 105.47 106.81 0.2M
2025-04-24 104.74 105.88 104.50 105.88 0.2M
2025-04-23 104.30 104.86 104.27 104.79 0.1M
2025-04-22 104.72 105.73 103.67 104.02 0.1M
2025-04-17 104.24 104.77 104.00 104.72 0.1M
2025-04-16 102.99 103.98 102.89 103.78 0.2M
2025-04-15 102.57 103.03 102.24 102.99 0.1M
2025-04-14 100.71 102.64 100.27 102.57 0.1M
2025-04-11 99.97 100.92 99.64 100.41 0.1M
2025-04-10 99.82 100.60 98.80 99.90 0.1M
2025-04-09 100.00 100.98 99.12 100.09 0.1M
2025-04-08 101.48 102.42 99.99 100.20 0.1M
2025-04-07 102.00 102.19 99.57 101.12 0.1M
2025-04-04 103.94 103.94 101.50 102.70 0.1M
2025-04-03 102.20 103.45 101.91 103.40 0.1M
2025-04-02 103.01 103.35 101.43 101.90 0.1M
2025-04-01 102.50 103.75 102.41 103.30 0.1M
2025-03-31 101.21 103.38 101.21 102.35 0.1M
2025-03-28 100.70 101.50 100.70 101.20 0.1M
2025-03-27 100.55 101.09 100.24 100.67 0.1M
2025-03-26 99.99 100.96 99.90 100.50 0.1M
2025-03-25 99.85 100.75 99.50 99.90 0.1M
2025-03-24 99.49 100.46 99.21 99.84 0.1M
2025-03-21 98.99 99.69 98.50 98.50 0.2M
2025-03-20 98.31 99.55 98.19 98.89 0.1M
2025-03-19 97.75 98.06 97.53 97.70 0.1M
2025-03-18 97.81 98.43 97.81 98.30 0.2M
2025-03-17 97.50 97.89 97.45 97.75 0.3M
2025-03-14 96.99 97.67 96.82 97.37 0.1M
2025-03-13 97.38 97.48 96.72 96.99 0.1M
2025-03-12 96.42 97.30 96.42 97.15 0.1M
2025-03-11 96.93 97.30 95.53 96.15 0.2M
2025-03-10 97.20 97.47 96.65 96.65 0.1M
2025-03-07 96.89 97.18 96.41 96.60 0.1M
2025-03-06 96.10 96.67 96.05 96.30 0.2M
2025-03-05 95.52 96.49 95.52 95.80 0.1M
2025-02-28 95.80 96.44 94.90 95.25 0.2M
2025-02-27 95.89 96.10 95.45 95.51 0.1M
2025-02-26 96.72 96.99 95.60 95.70 0.2M
2025-02-25 96.41 96.98 96.11 96.34 0.2M
2025-02-24 97.37 97.50 96.01 96.46 0.2M
2025-02-21 97.00 97.60 96.76 97.14 0.1M
2025-02-20 97.35 97.35 96.10 96.76 0.2M
2025-02-19 98.04 98.57 97.59 97.64 0.1M
2025-02-18 97.82 98.07 97.78 98.03 0.1M
2025-02-17 97.36 97.91 97.29 97.82 0.2M
2025-02-14 97.15 97.36 97.06 97.19 0.1M
2025-02-13 97.16 97.27 96.84 97.09 0.1M
2025-02-12 97.09 97.18 96.89 97.16 0.1M
2025-02-11 98.07 98.09 97.80 97.80 0.1M
2025-02-10 97.98 98.07 97.75 98.07 0.1M
2025-02-07 97.98 97.98 97.80 97.94 0.1M
2025-02-06 97.95 98.00 97.66 97.98 0.1M
2025-02-05 97.23 98.07 97.23 97.95 0.1M
2025-02-04 97.94 98.07 96.50 96.50 0.2M
2025-02-03 97.61 97.98 96.80 97.45 0.1M
2025-01-31 97.80 97.98 96.21 97.50 0.2M
2025-01-30 96.20 97.98 96.04 97.98 0.1M
2025-01-29 96.01 96.49 95.66 96.20 0.1M
2025-01-28 96.15 96.46 95.57 95.92 0.1M
2025-01-27 95.51 96.40 95.01 96.15 0.1M
2025-01-24 96.00 96.78 94.90 95.01 0.1M
2025-01-23 95.59 96.68 95.17 95.57 0.1M
2025-01-22 95.40 95.70 95.20 95.59 0.1M
2025-01-21 96.27 96.95 94.85 95.15 0.1M
2025-01-20 95.06 96.84 94.95 96.05 0.1M
2025-01-17 97.70 97.70 94.68 95.14 0.3M
2025-01-16 97.86 98.70 97.86 98.41 0.1M
2025-01-15 97.43 98.55 97.43 97.85 0.1M
2025-01-14 96.91 97.90 96.57 97.43 0.1M
2025-01-13 97.25 97.50 96.64 96.91 0.1M
2025-01-10 97.07 98.44 97.07 98.19 0.1M
2025-01-09 97.43 98.31 96.85 97.02 0.1M
2025-01-08 98.75 99.40 97.00 97.00 0.1M
2025-01-07 98.73 99.73 98.18 98.50 0.1M
2025-01-06 98.53 99.20 97.73 98.73 0.1M
2025-01-03 98.45 99.84 96.96 97.73 0.2M
2025-01-02 98.64 99.91 97.00 98.45 0.2M