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
2023-12-28 107.64 108.55 105.78 106.71 0.1M
2023-12-27 109.93 110.79 106.71 107.32 0.2M
2023-12-26 107.49 109.97 107.45 109.93 0.1M
2023-12-22 104.96 107.40 104.96 107.37 0.3M
2023-12-21 103.26 104.96 103.26 104.96 0.1M
2023-12-20 101.90 103.86 101.63 103.10 0.1M
2023-12-19 102.14 102.82 101.86 101.87 0.1M
2023-12-18 102.82 103.28 101.74 102.14 0.1M
2023-12-15 102.24 104.20 101.45 101.45 0.2M
2023-12-14 101.22 102.83 101.22 102.24 0.1M
2023-12-13 100.66 101.39 100.66 101.22 0.1M
2023-12-12 100.78 101.48 100.41 100.46 0.1M
2023-12-11 100.84 101.22 100.32 100.79 0.1M
2023-12-08 101.04 101.39 100.42 100.90 0.1M
2023-12-07 101.53 102.04 100.17 100.61 0.1M
2023-12-06 101.81 102.13 101.09 101.54 0.1M
2023-12-05 101.67 101.85 101.33 101.66 0.1M
2023-12-04 102.65 102.67 101.42 101.86 0.1M
2023-12-01 101.56 103.39 100.80 102.65 0.2M
2023-11-30 99.69 100.64 99.64 100.35 0.1M
2023-11-29 100.07 100.07 99.41 99.41 0.1M
2023-11-28 100.14 100.31 99.52 99.93 0.1M
2023-11-27 100.41 100.77 99.88 99.91 0.1M
2023-11-24 101.22 101.57 99.96 100.32 0.1M
2023-11-23 100.77 101.22 100.66 100.98 0.1M
2023-11-22 101.52 101.67 100.50 100.57 0.1M
2023-11-21 101.43 102.03 101.22 101.49 0.1M
2023-11-20 102.12 102.29 99.50 101.10 0.1M
2023-11-17 101.92 102.24 101.69 101.81 0.1M
2023-11-16 102.06 102.69 101.63 101.81 0.1M
2023-11-14 101.37 102.13 101.14 101.86 0.1M
2023-11-13 101.06 102.16 100.91 101.39 0.1M
2023-11-10 101.21 101.22 99.58 101.19 0.1M
2023-11-09 100.55 101.34 100.55 101.22 0.0M
2023-11-08 100.64 100.85 100.20 100.44 0.1M
2023-11-07 100.37 100.81 100.16 100.64 0.1M
2023-11-06 99.31 100.81 99.30 100.46 0.1M
2023-11-03 98.44 99.57 98.44 99.30 0.1M
2023-11-01 97.88 98.89 97.86 98.44 0.1M
2023-10-31 97.55 98.12 97.55 97.86 0.1M
2023-10-30 97.49 98.00 97.15 97.49 0.1M
2023-10-27 97.32 97.59 97.04 97.24 0.1M
2023-10-26 98.54 98.98 96.98 97.15 0.1M
2023-10-25 98.92 99.07 98.02 98.37 0.1M
2023-10-24 99.61 99.76 98.26 98.67 0.1M
2023-10-23 99.85 100.45 99.39 99.61 0.1M
2023-10-20 100.00 100.00 99.33 99.85 0.1M
2023-10-19 99.57 100.02 99.12 99.62 0.1M
2023-10-18 99.95 100.31 99.32 99.50 0.1M
2023-10-17 100.51 100.55 99.52 99.95 0.1M
2023-10-16 99.21 100.59 99.21 100.51 0.1M
2023-10-13 98.81 99.26 98.81 99.20 0.1M
2023-10-11 98.76 99.24 98.59 98.63 0.1M
2023-10-10 98.60 98.91 98.46 98.57 0.1M
2023-10-09 98.90 99.30 98.21 98.37 0.1M
2023-10-06 99.25 99.52 98.72 98.89 0.1M
2023-10-05 99.34 99.74 98.94 99.22 0.1M
2023-10-04 99.61 99.78 99.08 99.28 0.1M
2023-10-03 99.26 99.80 98.87 99.61 0.1M
2023-10-02 98.81 101.04 98.58 98.99 0.3M
2023-09-29 97.82 98.76 97.82 98.58 0.1M
2023-09-28 98.20 98.45 97.47 97.69 0.1M
2023-09-27 98.19 98.50 98.02 98.20 0.1M
2023-09-26 98.53 98.79 97.77 97.92 0.1M
2023-09-25 98.96 99.23 98.29 98.63 0.1M
2023-09-22 98.12 98.81 97.80 98.79 0.1M
2023-09-21 98.28 98.61 97.92 97.92 0.1M
2023-09-20 98.52 99.21 97.62 98.63 0.3M
2023-09-19 99.66 100.09 98.55 99.60 0.1M
2023-09-18 98.06 99.66 97.96 99.66 0.1M
2023-09-15 99.37 100.40 97.46 97.46 1.0M
2023-09-14 98.59 99.67 97.54 99.37 0.3M
2023-09-13 100.10 100.36 96.93 98.59 0.1M
2023-09-12 100.89 101.36 99.74 99.83 0.1M
2023-09-11 101.42 101.59 100.27 100.89 0.1M
2023-09-09 114.80 114.80 114.80 114.80 0.0M
2023-09-08 100.83 101.47 100.82 101.30 0.1M
2023-09-06 99.74 100.85 99.13 100.72 0.1M
2023-09-05 99.05 100.22 99.04 99.91 0.2M
2023-09-04 98.82 99.21 98.82 99.18 0.1M
2023-09-02 111.85 111.85 111.85 111.85 0.0M
2023-09-01 97.62 99.28 97.62 98.80 0.1M
2023-08-31 97.44 97.93 97.19 97.62 0.1M
2023-08-30 96.48 97.44 96.48 97.43 0.1M
2023-08-29 95.81 96.54 95.42 96.42 0.1M
2023-08-28 95.86 96.14 95.44 95.81 0.1M
2023-08-25 95.73 96.00 95.54 95.86 0.1M
2023-08-24 95.36 95.78 95.17 95.73 0.1M
2023-08-23 95.59 95.86 94.59 95.36 0.1M
2023-08-22 95.80 95.99 95.16 95.59 0.1M
2023-08-21 95.86 96.30 95.18 95.72 0.1M
2023-08-18 95.28 95.54 94.94 95.15 0.1M
2023-08-17 96.34 96.43 93.80 95.29 0.1M
2023-08-16 96.52 96.93 96.08 96.34 0.1M
2023-08-15 96.41 96.59 96.17 96.40 0.1M
2023-08-14 96.18 96.84 96.10 96.43 0.1M
2023-08-11 96.04 96.43 95.99 96.33 0.1M
2023-08-10 96.34 97.26 95.69 96.04 0.1M
2023-08-09 95.53 96.59 95.53 96.25 0.1M
2023-08-08 95.63 95.97 94.87 95.53 0.1M
2023-08-07 95.55 96.03 95.29 95.47 0.1M
2023-08-04 95.47 95.69 94.94 95.46 0.1M
2023-08-03 95.46 95.91 95.11 95.11 0.1M
2023-08-02 94.68 95.53 94.59 95.13 0.1M
2023-08-01 92.90 95.99 92.84 94.24 0.2M
2023-07-31 91.50 92.91 91.12 92.91 0.1M
2023-07-28 91.24 91.60 90.82 91.08 0.1M
2023-07-27 91.56 91.59 91.08 91.14 0.1M
2023-07-26 91.58 91.82 91.35 91.51 0.1M
2023-07-25 91.46 91.78 91.27 91.33 0.1M
2023-07-24 91.25 91.42 91.02 91.35 0.1M
2023-07-21 91.08 91.30 90.85 91.26 0.1M
2023-07-20 91.08 91.23 90.78 90.94 0.1M
2023-07-19 90.84 91.14 90.71 90.82 0.1M
2023-07-18 90.84 90.96 90.50 90.62 0.1M
2023-07-17 90.73 91.14 90.52 90.52 0.1M
2023-07-14 90.71 90.84 90.54 90.62 0.1M
2023-07-13 90.51 90.79 90.27 90.53 0.1M
2023-07-12 90.88 91.26 90.39 90.44 0.1M
2023-07-11 91.04 91.08 90.44 90.87 0.1M
2023-07-10 90.62 91.31 90.27 90.86 0.1M
2023-07-07 90.84 91.13 89.75 90.62 0.1M
2023-07-06 90.86 90.95 90.45 90.66 0.1M
2023-07-05 90.99 91.06 90.41 90.86 0.1M
2023-07-04 91.23 91.31 90.71 90.96 0.1M
2023-07-03 91.00 91.65 90.41 91.31 0.1M
2023-06-30 91.18 91.48 90.56 91.39 0.1M
2023-06-29 90.70 90.96 90.35 90.96 0.0M
2023-06-28 90.45 90.79 88.80 90.70 0.0M
2023-06-27 90.27 91.15 89.29 90.45 0.1M
2023-06-26 90.09 90.53 89.48 90.27 0.1M
2023-06-23 90.30 90.48 89.75 90.09 0.1M
2023-06-22 90.26 90.30 89.75 90.27 0.0M
2023-06-21 90.09 90.33 89.83 90.26 0.0M
2023-06-20 90.09 90.43 89.76 90.01 0.0M
2023-06-19 90.02 90.52 89.40 89.83 0.0M
2023-06-16 88.09 89.82 87.88 89.61 0.1M
2023-06-15 87.74 88.11 87.68 88.11 0.1M
2023-06-14 87.68 87.93 87.56 87.68 0.2M
2023-06-13 87.68 88.14 87.35 87.55 0.1M
2023-06-12 87.60 87.92 87.25 87.67 0.1M
2023-06-09 87.51 87.71 87.29 87.60 0.1M
2023-06-07 87.44 88.00 87.07 87.22 0.1M
2023-06-06 87.66 87.92 87.12 87.33 0.1M
2023-06-05 87.93 88.15 87.30 87.42 0.1M
2023-06-02 87.68 88.11 87.19 87.93 0.0M
2023-06-01 87.15 88.35 87.13 87.68 0.1M
2023-05-31 86.82 87.20 86.61 87.13 0.1M
2023-05-30 87.33 87.50 86.42 86.76 0.0M
2023-05-29 87.35 87.67 86.99 87.30 0.0M
2023-05-26 87.67 87.67 86.82 87.33 0.0M
2023-05-25 85.81 87.30 85.73 87.25 0.1M
2023-05-24 86.63 86.97 85.51 85.64 0.1M
2023-05-23 88.10 88.19 85.83 86.54 0.1M
2023-05-22 87.74 88.82 87.23 88.05 0.1M
2023-05-19 87.79 88.16 87.19 87.70 0.0M
2023-05-18 87.83 88.03 87.44 87.60 0.0M
2023-05-17 87.72 88.45 87.54 87.83 0.0M
2023-05-16 88.04 89.50 87.26 87.57 0.0M
2023-05-15 88.22 89.29 87.61 88.03 0.1M
2023-05-12 86.63 88.24 86.63 88.22 0.0M
2023-05-11 86.59 86.78 86.34 86.58 0.0M
2023-05-10 86.43 86.75 86.33 86.59 0.0M
2023-05-09 86.74 86.82 85.90 86.46 0.0M
2023-05-08 86.85 87.60 86.38 86.72 0.0M
2023-05-06 102.50 102.50 102.50 102.50 0.0M
2023-05-05 86.60 87.69 86.46 86.75 0.0M
2023-05-04 87.18 87.51 86.09 86.39 0.0M
2023-05-03 87.92 87.93 86.27 86.97 0.0M
2023-05-02 87.93 88.74 85.54 88.33 0.1M
2023-04-28 87.93 88.28 87.01 87.73 0.1M
2023-04-27 85.05 91.83 85.05 87.93 0.1M
2023-04-26 84.84 85.22 84.63 85.05 0.0M
2023-04-25 84.68 85.05 84.68 85.04 0.0M
2023-04-24 84.79 85.05 84.21 84.67 0.0M
2023-04-20 84.75 84.84 84.34 84.73 0.0M
2023-04-19 84.64 85.32 84.52 84.76 0.0M
2023-04-18 84.54 85.19 84.20 84.64 0.0M
2023-04-17 83.74 84.79 83.58 84.51 0.0M
2023-04-14 83.61 84.36 83.14 83.40 0.0M
2023-04-13 83.61 84.36 83.31 83.61 0.0M
2023-04-12 83.58 84.09 83.49 83.61 0.0M
2023-04-11 83.44 83.90 83.36 83.58 0.0M
2023-04-10 83.74 83.89 82.61 83.28 0.0M
2023-04-06 82.26 83.98 82.15 83.72 0.0M
2023-04-05 81.84 83.02 81.73 82.26 0.0M
2023-04-04 83.11 84.13 81.62 81.73 0.0M
2023-04-03 80.57 83.84 79.44 83.05 0.1M
2023-03-31 79.93 80.95 79.83 80.57 0.1M
2023-03-30 80.61 80.90 79.18 79.93 0.1M
2023-03-29 80.49 80.80 79.65 80.58 0.0M
2023-03-28 81.01 81.45 80.26 80.49 0.0M
2023-03-27 81.42 82.12 80.67 80.83 0.0M
2023-03-24 81.12 82.20 80.80 81.38 0.1M
2023-03-23 80.98 81.31 80.49 80.97 0.0M
2023-03-22 81.13 81.41 80.70 80.98 0.0M
2023-03-21 81.34 81.60 80.82 81.12 0.0M
2023-03-20 82.84 82.84 81.00 81.29 0.0M
2023-03-17 82.64 82.69 81.41 81.69 0.0M
2023-03-16 82.99 83.28 81.93 82.28 0.0M
2023-03-15 83.28 83.28 82.61 82.97 0.0M
2023-03-14 83.31 83.69 83.05 83.28 0.0M
2023-03-13 83.09 83.70 82.87 83.03 0.0M
2023-03-10 82.20 83.88 82.20 83.09 0.0M
2023-03-09 82.78 83.97 82.29 82.54 0.0M
2023-03-08 84.12 84.30 82.78 82.78 0.0M
2023-03-07 83.99 84.28 83.62 84.12 0.0M
2023-03-06 83.45 84.96 83.45 83.99 0.0M
2023-03-03 81.93 83.51 81.93 83.45 0.0M
2023-03-02 82.53 82.92 81.67 81.93 0.0M
2023-03-01 82.86 83.53 81.90 82.29 0.0M
2023-02-28 82.74 83.56 81.19 82.86 0.1M
2023-02-27 82.24 82.84 82.24 82.62 0.0M
2023-02-24 82.03 83.10 81.61 82.02 0.0M
2023-02-23 82.11 82.41 82.03 82.03 0.0M
2023-02-22 81.88 82.17 81.58 82.05 0.0M
2023-02-17 81.45 81.90 81.22 81.88 0.0M
2023-02-16 81.13 81.77 81.10 81.19 0.0M
2023-02-15 81.13 81.63 80.38 81.13 0.0M
2023-02-14 80.79 81.54 80.79 80.96 0.0M
2023-02-13 81.38 81.44 80.64 80.79 0.0M
2023-02-10 80.55 81.38 80.14 81.38 0.0M
2023-02-09 79.99 80.81 79.99 80.55 0.0M
2023-02-08 79.87 80.55 79.72 79.91 0.0M
2023-02-07 80.13 80.40 79.44 79.87 0.0M
2023-02-06 79.65 80.13 79.63 79.72 0.0M
2023-02-03 79.70 80.42 79.63 79.65 0.0M
2023-02-02 79.50 80.44 79.44 79.70 0.0M
2023-02-01 80.46 80.76 78.90 79.39 0.1M
2023-01-31 80.07 80.75 80.07 80.46 0.0M
2023-01-30 79.39 80.75 79.39 80.55 0.0M
2023-01-27 79.19 79.66 78.80 79.39 0.0M
2023-01-26 80.13 80.51 79.14 79.19 0.0M
2023-01-25 79.51 80.55 79.51 80.05 0.0M
2023-01-24 80.71 80.71 79.01 79.51 0.1M
2023-01-23 80.76 81.63 80.07 80.75 0.0M
2023-01-20 80.42 81.63 80.13 80.76 0.0M
2023-01-19 81.75 81.78 79.73 80.38 0.0M
2023-01-18 81.12 81.81 80.80 81.25 0.0M
2023-01-17 81.58 82.18 80.85 81.12 0.0M
2023-01-16 81.39 81.51 80.65 81.38 0.0M
2023-01-13 79.53 81.42 79.53 81.39 0.0M
2023-01-12 78.49 79.63 78.49 79.53 0.0M
2023-01-11 77.84 79.10 77.83 78.49 0.0M
2023-01-10 77.41 77.84 77.30 77.80 0.1M
2023-01-09 77.31 77.87 77.30 77.35 0.1M
2023-01-06 78.21 78.50 76.93 77.31 0.1M
2023-01-05 77.69 78.49 77.41 77.92 0.0M
2023-01-04 78.37 78.70 76.98 77.63 0.0M
2023-01-03 78.79 79.05 76.93 78.02 0.1M
2023-01-02 78.74 79.24 77.72 78.55 0.1M