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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 95.95 99.43 95.95 99.43 0.0M
2021-12-29 95.11 96.38 95.11 95.89 0.0M
2021-12-28 94.91 96.40 93.95 95.53 0.0M
2021-12-27 94.42 95.39 93.62 95.17 0.0M
2021-12-23 94.86 94.86 93.45 94.42 0.0M
2021-12-22 94.22 94.99 92.20 93.71 0.0M
2021-12-21 94.97 95.75 93.03 94.22 0.0M
2021-12-20 94.55 96.15 92.40 94.98 0.0M
2021-12-17 93.84 94.55 93.04 94.55 0.0M
2021-12-16 93.64 94.96 93.00 94.55 0.0M
2021-12-15 90.50 93.64 90.50 93.64 0.0M
2021-12-14 91.60 92.79 90.14 90.50 0.0M
2021-12-13 91.29 93.06 90.62 91.52 0.0M
2021-12-10 91.82 93.07 91.02 91.29 0.0M
2021-12-09 91.80 93.00 89.92 91.81 0.0M
2021-12-08 89.87 91.92 89.42 91.80 0.0M
2021-12-07 86.70 90.48 86.56 89.88 0.1M
2021-12-06 85.40 87.99 85.15 86.74 0.1M
2021-12-03 85.00 87.04 84.52 85.00 0.1M
2021-12-02 86.30 87.50 83.51 84.92 0.1M
2021-12-01 89.50 90.78 86.04 86.12 0.1M
2021-11-30 89.43 91.00 88.02 89.50 0.0M
2021-11-29 87.00 90.00 86.61 89.07 0.0M
2021-11-26 86.80 88.10 85.90 86.98 0.0M
2021-11-25 87.62 88.20 85.90 86.90 0.1M
2021-11-24 89.65 90.98 87.41 87.55 0.0M
2021-11-23 91.39 92.01 88.44 89.65 0.0M
2021-11-22 93.85 93.96 91.10 91.39 0.0M
2021-11-19 93.27 95.99 92.44 94.05 0.0M
2021-11-18 93.55 95.39 93.40 93.40 0.0M
2021-11-17 94.20 95.00 92.90 94.05 0.0M
2021-11-16 96.14 96.60 94.16 94.16 0.0M
2021-11-12 96.25 97.99 94.20 96.14 0.0M
2021-11-11 97.50 98.37 96.17 96.25 0.0M
2021-11-10 96.60 97.98 96.10 97.50 0.0M
2021-11-09 96.05 96.98 96.05 96.60 0.0M
2021-11-08 97.10 98.00 96.05 96.05 0.0M
2021-11-05 97.52 97.92 96.50 97.10 0.0M
2021-11-04 97.60 98.39 96.60 97.92 0.0M
2021-11-03 97.50 97.89 97.00 97.60 0.0M
2021-11-01 98.80 99.41 97.03 97.57 0.0M
2021-10-29 98.80 99.77 98.51 98.70 0.0M
2021-10-28 99.10 99.10 98.23 98.80 0.0M
2021-10-27 99.95 101.00 97.41 98.50 0.0M
2021-10-26 101.13 101.84 99.95 99.95 0.0M
2021-10-25 101.00 102.04 100.89 102.03 0.0M
2021-10-22 101.83 101.83 99.50 101.00 0.1M
2021-10-21 102.58 102.98 101.41 101.86 0.0M
2021-10-20 101.81 103.55 101.70 102.58 0.0M
2021-10-19 103.52 104.19 100.50 101.81 0.1M
2021-10-18 102.90 104.76 102.00 104.38 0.0M
2021-10-15 100.73 103.00 100.73 102.90 0.0M
2021-10-14 100.00 101.00 100.00 100.73 0.0M
2021-10-13 99.30 100.88 99.00 100.00 0.0M
2021-10-11 98.67 99.50 98.33 99.29 0.0M
2021-10-08 97.40 98.85 97.40 98.85 0.0M
2021-10-07 97.49 98.00 96.20 97.50 0.0M
2021-10-06 98.36 98.95 96.11 97.50 0.0M
2021-10-05 97.10 98.90 97.10 98.00 0.0M
2021-10-04 96.98 97.60 96.02 97.00 0.0M
2021-10-01 95.80 97.34 94.95 96.99 0.0M
2021-09-30 94.06 96.00 94.06 95.80 0.0M
2021-09-29 95.06 95.99 93.28 93.60 0.1M
2021-09-28 97.02 99.55 94.36 94.68 0.1M
2021-09-27 98.00 99.23 96.03 96.20 0.1M
2021-09-24 97.51 99.00 96.38 97.74 0.1M
2021-09-23 97.30 97.85 95.10 97.34 0.1M
2021-09-22 99.00 99.68 97.00 97.01 0.1M
2021-09-21 100.20 100.99 98.85 99.20 0.0M
2021-09-20 101.46 101.46 99.72 100.10 0.0M
2021-09-17 101.70 102.60 101.41 102.03 0.0M
2021-09-16 101.64 103.00 101.10 101.75 0.0M
2021-09-15 102.00 102.90 101.25 101.64 0.0M
2021-09-14 102.25 102.97 101.24 101.71 0.0M
2021-09-13 102.35 102.42 101.17 102.42 0.0M
2021-09-10 102.00 102.72 101.31 102.41 0.0M
2021-09-09 101.13 101.99 100.70 101.31 0.0M
2021-09-08 101.40 101.99 101.01 101.24 0.0M
2021-09-06 101.70 101.90 101.06 101.40 0.0M
2021-09-03 102.90 103.77 101.65 101.70 0.0M
2021-09-02 103.90 103.90 102.33 102.90 0.0M
2021-09-01 102.28 103.78 102.28 103.72 0.0M
2021-08-31 102.30 102.92 102.28 102.28 0.0M
2021-08-30 102.29 102.65 102.00 102.28 0.0M
2021-08-27 102.00 102.95 102.00 102.40 0.0M
2021-08-26 102.48 102.99 101.53 102.20 0.0M
2021-08-25 101.46 102.50 101.00 102.47 0.0M
2021-08-24 100.95 103.08 100.70 101.00 0.0M
2021-08-23 100.32 101.00 100.00 101.00 0.0M
2021-08-20 100.50 100.88 99.77 100.32 0.0M
2021-08-19 99.67 101.42 98.35 100.05 0.1M
2021-08-18 100.50 101.50 99.40 100.01 0.1M
2021-08-17 102.26 102.50 100.00 100.50 0.1M
2021-08-16 102.70 102.85 101.80 101.80 0.1M
2021-08-13 102.65 103.20 102.45 102.66 0.0M
2021-08-12 102.81 103.20 102.52 102.72 0.0M
2021-08-11 102.82 103.86 102.43 102.81 0.0M
2021-08-10 102.69 102.93 102.55 102.88 0.0M
2021-08-09 103.03 103.03 102.30 102.70 0.0M
2021-08-06 102.00 103.05 101.90 103.05 0.0M
2021-08-05 102.20 102.30 101.85 101.99 0.0M
2021-08-04 102.28 102.70 102.00 102.20 0.0M
2021-08-03 102.70 102.70 102.00 102.00 0.0M
2021-08-02 102.50 103.10 102.00 102.05 0.0M
2021-07-30 102.34 103.00 102.02 102.50 0.0M
2021-07-29 102.77 102.77 101.72 102.35 0.0M
2021-07-28 102.20 103.50 102.20 103.00 0.0M
2021-07-27 102.00 102.48 101.63 102.00 0.0M
2021-07-26 102.80 103.36 101.51 102.00 0.0M
2021-07-23 104.62 105.50 100.78 101.98 0.1M
2021-07-22 105.09 105.50 103.90 104.00 0.0M
2021-07-21 105.20 105.79 104.71 105.00 0.0M
2021-07-20 106.31 106.91 104.85 104.95 0.1M
2021-07-19 106.75 107.60 105.70 106.27 0.0M
2021-07-16 107.82 108.10 106.32 106.50 0.0M
2021-07-15 107.02 108.60 106.82 107.50 0.0M
2021-07-14 107.90 108.42 106.00 107.75 0.0M
2021-07-13 105.69 108.00 105.64 107.50 0.1M
2021-07-12 103.50 105.70 103.27 105.69 0.0M
2021-07-08 103.60 105.00 102.40 103.23 0.0M
2021-07-07 103.95 104.20 103.49 103.50 0.0M
2021-07-06 102.77 104.20 102.77 103.93 0.0M
2021-07-05 102.92 103.65 102.50 103.13 0.0M
2021-07-02 102.10 104.20 102.00 103.01 0.0M
2021-07-01 103.20 103.99 102.00 102.10 0.0M
2021-06-30 102.10 104.00 102.02 103.20 0.0M
2021-06-29 103.21 104.68 99.97 101.91 0.1M
2021-06-28 98.43 103.40 95.10 102.00 0.1M
2021-06-25 103.00 103.87 98.21 100.13 0.1M
2021-06-24 103.32 103.95 103.00 103.00 0.0M
2021-06-23 105.10 105.10 102.00 103.25 0.0M
2021-06-22 105.98 106.50 105.00 105.10 0.0M
2021-06-21 105.05 106.00 104.01 105.98 0.0M
2021-06-18 104.98 105.82 104.73 105.45 0.0M
2021-06-17 104.60 105.00 104.00 104.98 0.0M
2021-06-16 105.00 105.40 104.60 104.60 0.0M
2021-06-15 105.35 106.00 103.00 104.07 0.0M
2021-06-14 106.81 107.15 105.00 105.01 0.0M
2021-06-11 107.11 107.20 106.30 106.81 0.0M
2021-06-10 107.00 107.19 106.24 106.91 0.0M
2021-06-09 107.75 109.00 107.00 107.00 0.0M
2021-06-08 106.93 109.00 106.70 107.75 0.0M
2021-06-07 107.06 107.24 105.98 106.90 0.0M
2021-06-04 106.84 107.50 106.37 107.06 0.0M
2021-06-02 104.85 107.72 104.80 107.49 0.0M
2021-06-01 104.60 105.50 104.60 104.80 0.0M
2021-05-31 104.90 106.00 102.55 104.52 0.0M
2021-05-28 102.75 104.99 102.32 104.89 0.0M
2021-05-27 102.20 103.40 102.11 102.75 0.0M
2021-05-26 102.00 102.68 101.76 102.58 0.0M
2021-05-25 102.11 102.85 101.50 101.80 0.0M
2021-05-24 104.00 104.50 100.45 102.02 0.0M
2021-05-21 104.40 104.90 104.00 104.10 0.0M
2021-05-20 103.54 105.00 103.50 104.40 0.0M
2021-05-19 104.16 104.39 103.03 103.54 0.0M
2021-05-18 103.86 104.68 103.85 104.25 0.0M
2021-05-17 104.80 105.10 103.52 103.85 0.0M
2021-05-14 104.00 105.00 104.00 104.80 0.0M
2021-05-13 103.41 104.18 103.03 103.67 0.0M
2021-05-12 104.25 105.00 103.50 103.69 0.0M
2021-05-11 105.27 105.50 104.00 104.20 0.0M
2021-05-10 105.50 106.06 104.90 105.00 0.1M
2021-05-07 104.68 105.96 104.00 105.96 0.0M
2021-05-06 104.51 105.50 104.46 104.70 0.0M
2021-05-05 105.00 105.60 104.00 104.80 0.0M
2021-05-04 105.10 105.22 104.71 105.02 0.0M
2021-05-03 106.00 106.00 104.60 105.24 0.0M
2021-04-30 103.80 106.49 103.80 106.00 0.0M
2021-04-29 103.45 104.93 103.45 103.77 0.0M
2021-04-28 104.60 105.60 103.42 103.42 0.0M
2021-04-27 105.70 106.37 104.00 104.65 0.1M
2021-04-26 106.21 106.48 105.56 105.70 0.0M
2021-04-23 106.30 106.65 106.21 106.21 0.0M
2021-04-22 106.70 106.80 106.30 106.30 0.0M
2021-04-20 107.30 107.30 106.50 106.75 0.0M
2021-04-19 107.00 107.37 106.00 107.20 0.1M
2021-04-16 108.04 108.04 106.77 107.00 0.0M
2021-04-15 106.90 108.81 106.70 108.19 0.0M
2021-04-14 107.00 107.37 106.50 107.00 0.0M
2021-04-13 106.70 107.50 106.51 107.00 0.0M
2021-04-12 107.65 108.00 106.50 106.90 0.0M
2021-04-09 107.05 107.72 106.93 107.65 0.0M
2021-04-08 106.80 107.20 106.55 107.03 0.0M
2021-04-07 106.79 107.51 106.70 106.80 0.0M
2021-04-06 106.00 107.99 105.99 106.66 0.0M
2021-04-05 106.70 107.24 105.15 106.00 0.0M
2021-04-01 105.68 107.48 104.50 106.70 0.0M
2021-03-31 104.50 106.30 104.22 105.70 0.0M
2021-03-30 104.10 104.98 103.76 104.50 0.0M
2021-03-29 103.52 104.50 103.25 104.10 0.0M
2021-03-26 103.08 104.14 102.91 103.50 0.0M
2021-03-25 104.75 104.96 102.90 103.05 0.1M
2021-03-24 104.00 105.70 103.82 104.75 0.1M
2021-03-23 104.09 104.47 103.69 104.00 0.1M
2021-03-22 104.00 104.94 103.30 104.09 0.1M
2021-03-19 103.90 108.33 103.35 104.18 0.1M
2021-03-18 104.30 105.08 103.71 103.90 0.0M
2021-03-17 104.50 105.38 104.11 104.25 0.0M
2021-03-16 105.02 105.80 104.50 104.50 0.0M
2021-03-15 103.48 105.49 103.07 105.02 0.0M
2021-03-12 103.40 104.00 103.19 103.48 0.0M
2021-03-11 103.16 104.00 103.15 103.17 0.0M
2021-03-10 103.20 104.50 103.09 103.16 0.0M
2021-03-09 103.50 104.70 102.90 103.00 0.0M
2021-03-08 104.00 104.90 103.00 103.00 0.0M
2021-03-05 103.35 105.50 102.52 104.00 0.0M
2021-03-04 103.63 103.97 102.50 103.35 0.0M
2021-03-03 105.00 105.47 102.86 103.63 0.1M
2021-03-02 106.50 106.71 104.07 105.02 0.1M
2021-03-01 108.39 108.96 106.10 106.71 0.1M
2021-02-26 109.69 110.00 107.43 108.39 0.1M
2021-02-25 109.63 110.50 109.02 109.69 0.1M
2021-02-24 111.10 111.49 109.50 109.63 0.0M
2021-02-23 109.55 111.77 109.46 111.10 0.1M
2021-02-22 111.54 111.77 109.02 109.55 0.1M
2021-02-19 111.89 111.89 110.36 111.54 0.0M
2021-02-18 113.50 113.50 112.55 112.57 0.1M
2021-02-17 113.50 113.50 112.76 113.22 0.0M
2021-02-12 112.95 113.60 112.95 113.50 0.0M
2021-02-11 113.14 113.88 112.78 112.93 0.0M
2021-02-10 113.54 113.98 113.00 113.09 0.1M
2021-02-09 113.45 113.98 113.00 113.43 0.1M
2021-02-08 113.40 113.90 112.78 113.45 0.0M
2021-02-05 112.00 113.49 111.62 113.49 0.1M
2021-02-04 112.27 112.45 111.35 111.44 0.1M
2021-02-03 113.00 113.69 112.20 112.22 0.1M
2021-02-02 113.25 113.89 112.76 113.00 0.1M
2021-02-01 113.82 114.36 113.10 113.20 0.1M
2021-01-29 116.00 116.00 114.35 114.42 0.1M
2021-01-28 115.72 116.94 115.71 116.02 0.0M
2021-01-27 117.60 118.00 115.60 115.72 0.0M
2021-01-26 117.16 118.00 116.44 117.25 0.0M
2021-01-22 118.19 118.19 116.24 117.16 0.0M
2021-01-21 118.17 118.55 117.50 117.98 0.0M
2021-01-20 118.20 118.90 117.67 118.15 0.0M
2021-01-19 117.01 118.94 117.00 118.20 0.0M
2021-01-18 115.09 117.50 114.42 116.51 0.0M
2021-01-15 115.50 116.43 114.31 115.09 0.0M
2021-01-14 116.05 117.90 115.06 115.45 0.0M
2021-01-13 116.10 116.99 115.50 116.05 0.0M
2021-01-12 116.77 117.90 115.00 116.10 0.0M
2021-01-11 117.71 119.00 116.75 116.76 0.1M
2021-01-08 117.70 118.00 117.00 117.71 0.0M
2021-01-07 117.10 118.43 116.02 116.11 0.1M
2021-01-06 119.99 120.00 117.09 117.09 0.1M
2021-01-05 117.10 120.00 117.10 119.99 0.0M
2021-01-04 116.73 119.78 115.75 117.08 0.0M