Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
XPML11 - FII XP MALLS - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 106,38 | 105,35 | -1,42% | 105,15 | 106,38 | 105,54 | 105,35 | 105,44 | 24.762 | 1.740.760.211 |
| 17/7/2026 | 106,95 | 106,87 | -0,03% | 106,78 | 107,15 | 106,92 | 106,87 | 106,89 | 13.628 | 1.296.624.101 |
| 16/7/2026 | 106,76 | 106,90 | +0,27% | 106,62 | 106,98 | 106,85 | 106,89 | 106,90 | 10.775 | 1.207.398.977 |
| 15/7/2026 | 106,66 | 106,61 | +0,07% | 106,22 | 106,94 | 106,61 | 106,60 | 106,61 | 16.707 | 1.446.948.972 |
| 14/7/2026 | 106,33 | 106,54 | +0,52% | 106,16 | 106,64 | 106,45 | 106,50 | 106,54 | 14.697 | 1.272.385.398 |
| 13/7/2026 | 106,60 | 105,99 | -0,13% | 105,61 | 106,60 | 106,14 | 105,98 | 105,99 | 19.905 | 1.438.746.906 |
| 10/7/2026 | 105,52 | 106,13 | +0,63% | 105,25 | 106,36 | 105,93 | 106,13 | 106,14 | 19.166 | 1.369.158.457 |
| 9/7/2026 | 105,65 | 105,47 | +0,21% | 105,00 | 105,65 | 105,23 | 105,45 | 105,47 | 17.148 | 888.877.201 |
| 8/7/2026 | 105,25 | 105,25 | +0,02% | 104,82 | 105,31 | 105,06 | 105,10 | 105,25 | 18.928 | 1.219.567.222 |
| 7/7/2026 | 105,49 | 105,23 | +0,41% | 104,80 | 105,60 | 105,07 | 105,22 | 105,23 | 23.126 | 1.269.940.511 |
| 6/7/2026 | 105,92 | 104,80 | -0,80% | 104,79 | 105,92 | 105,14 | 104,79 | 104,80 | 23.209 | 1.459.388.518 |
| 3/7/2026 | 105,49 | 105,65 | +0,25% | 105,39 | 105,92 | 105,58 | 105,62 | 105,65 | 23.763 | 1.463.861.693 |
| 2/7/2026 | 105,00 | 105,39 | +0,88% | 104,78 | 105,49 | 105,14 | 105,37 | 105,39 | 19.209 | 1.295.794.003 |
| 1/7/2026 | 104,85 | 104,47 | 0,00% | 104,47 | 105,19 | 104,88 | 104,46 | 104,47 | 20.634 | 1.579.831.141 |
| 30/6/2026 | 104,35 | 104,47 | +0,33% | 104,13 | 104,85 | 104,56 | 104,45 | 104,47 | 14.781 | 1.834.440.673 |
| 29/6/2026 | 104,22 | 104,13 | +0,15% | 103,85 | 104,25 | 104,07 | 104,12 | 104,13 | 11.274 | 1.298.547.071 |
| 26/6/2026 | 103,04 | 103,97 | +0,95% | 102,92 | 103,97 | 103,44 | 103,83 | 103,97 | 20.950 | 1.357.095.061 |
| 25/6/2026 | 103,39 | 102,99 | -0,02% | 102,76 | 103,40 | 102,97 | 102,95 | 102,99 | 15.612 | 1.364.224.993 |
| 24/6/2026 | 103,97 | 103,01 | -0,93% | 102,90 | 103,97 | 103,15 | 103,01 | 103,05 | 19.246 | 1.528.180.640 |
| 23/6/2026 | 104,01 | 103,98 | -0,01% | 103,56 | 104,11 | 103,74 | 103,70 | 103,98 | 10.858 | 1.111.478.966 |
| 22/6/2026 | 103,93 | 103,99 | +0,95% | 103,50 | 104,11 | 103,82 | 103,95 | 103,99 | 18.553 | 1.525.990.205 |
| 19/6/2026 | 104,58 | 103,01 | -2,17% | 103,01 | 104,58 | 103,99 | 103,01 | 104,00 | 15.957 | 2.476.941.984 |
| 18/6/2026 | 105,30 | 105,29 | -0,02% | 105,00 | 105,67 | 105,31 | 105,28 | 105,29 | 15.538 | 1.147.720.043 |
| 17/6/2026 | 105,35 | 105,31 | +0,23% | 105,12 | 105,64 | 105,44 | 105,30 | 105,31 | 10.962 | 1.100.065.932 |
| 16/6/2026 | 105,49 | 105,07 | -0,32% | 104,92 | 105,63 | 105,18 | 105,07 | 105,10 | 15.182 | 1.545.672.369 |
| 15/6/2026 | 105,00 | 105,41 | +0,88% | 104,61 | 105,49 | 105,12 | 105,40 | 105,41 | 23.798 | 1.694.798.299 |
| 12/6/2026 | 104,50 | 104,49 | +0,18% | 104,26 | 104,78 | 104,48 | 104,46 | 104,49 | 22.400 | 1.557.078.407 |
| 11/6/2026 | 104,38 | 104,30 | +0,14% | 104,00 | 104,46 | 104,22 | 104,25 | 104,30 | 20.176 | 1.950.568.345 |
| 10/6/2026 | 105,56 | 104,15 | -1,22% | 104,03 | 105,64 | 104,50 | 104,14 | 104,15 | 22.173 | 1.951.067.693 |
| 9/6/2026 | 106,00 | 105,44 | -0,25% | 104,98 | 106,65 | 105,60 | 105,44 | 105,45 | 18.947 | 1.646.949.925 |
| 8/6/2026 | 106,60 | 105,70 | -0,66% | 105,53 | 106,60 | 105,92 | 105,70 | 105,97 | 23.139 | 1.982.615.798 |
| 5/6/2026 | 106,39 | 106,40 | +0,38% | 105,63 | 106,90 | 106,16 | 106,20 | 106,40 | 28.386 | 1.846.032.218 |
| 3/6/2026 | 106,63 | 106,00 | -0,53% | 106,00 | 106,99 | 106,42 | 106,00 | 106,05 | 19.705 | 2.685.611.532 |
| 2/6/2026 | 106,86 | 106,57 | +0,14% | 106,51 | 107,37 | 106,80 | 106,57 | 106,59 | 23.377 | 1.644.190.874 |
| 1/6/2026 | 107,18 | 106,42 | -0,54% | 106,27 | 107,33 | 106,63 | 106,42 | 106,59 | 37.211 | 2.246.200.637 |
| 29/5/2026 | 106,96 | 107,00 | +0,17% | 106,70 | 107,17 | 106,93 | 106,99 | 107,00 | 19.453 | 2.008.078.184 |
| 28/5/2026 | 106,94 | 106,82 | +0,12% | 106,22 | 107,01 | 106,70 | 106,76 | 106,82 | 13.888 | 1.370.799.546 |
| 27/5/2026 | 106,85 | 106,69 | +0,13% | 106,40 | 107,13 | 106,82 | 106,69 | 106,77 | 17.901 | 1.320.943.122 |
| 26/5/2026 | 107,05 | 106,55 | -0,47% | 106,00 | 107,25 | 106,80 | 106,55 | 106,70 | 16.922 | 1.679.462.978 |
| 25/5/2026 | 107,26 | 107,05 | +0,05% | 106,90 | 107,46 | 107,04 | 107,05 | 107,16 | 22.359 | 1.764.666.497 |
| 22/5/2026 | 107,38 | 107,00 | -0,05% | 106,84 | 107,39 | 107,03 | 106,99 | 107,00 | 17.672 | 1.335.301.015 |
| 21/5/2026 | 107,08 | 107,05 | +0,19% | 106,67 | 107,30 | 106,98 | 107,04 | 107,05 | 20.250 | 1.479.303.888 |
| 20/5/2026 | 106,92 | 106,85 | +0,27% | 106,49 | 107,19 | 106,88 | 106,85 | 106,92 | 20.125 | 1.941.186.614 |
| 19/5/2026 | 107,84 | 106,56 | -2,24% | 106,40 | 108,00 | 107,24 | 106,55 | 106,56 | 16.332 | 2.034.057.999 |
| 18/5/2026 | 110,26 | 109,00 | -0,73% | 108,78 | 110,29 | 109,45 | 108,92 | 109,00 | 42.254 | 2.086.614.885 |
| 15/5/2026 | 109,09 | 109,80 | +0,98% | 108,63 | 109,97 | 109,27 | 109,80 | 109,83 | 20.543 | 1.597.356.379 |
| 14/5/2026 | 107,53 | 108,73 | +1,44% | 107,30 | 109,09 | 108,37 | 108,70 | 108,73 | 12.175 | 1.365.281.404 |
| 13/5/2026 | 108,40 | 107,19 | -0,80% | 107,01 | 108,89 | 107,95 | 107,19 | 107,31 | 14.124 | 1.555.502.404 |
| 12/5/2026 | 107,21 | 108,05 | +1,68% | 106,75 | 108,05 | 107,46 | 107,98 | 108,05 | 24.447 | 1.961.771.564 |
| 11/5/2026 | 110,19 | 106,26 | -3,16% | 105,16 | 110,30 | 107,51 | 106,26 | 106,70 | 35.839 | 6.157.214.974 |
| 8/5/2026 | 110,87 | 109,73 | -0,77% | 108,92 | 110,98 | 110,04 | 109,73 | 109,75 | 25.629 | 2.978.328.883 |
| 7/5/2026 | 111,10 | 110,58 | -0,42% | 110,58 | 111,15 | 110,88 | 110,57 | 110,87 | 17.501 | 1.359.538.550 |
| 6/5/2026 | 111,28 | 111,05 | -0,31% | 110,80 | 111,29 | 110,97 | 111,02 | 111,05 | 16.674 | 1.611.945.519 |
| 5/5/2026 | 111,33 | 111,40 | +0,18% | 110,63 | 111,49 | 111,07 | 111,31 | 111,40 | 20.167 | 1.378.591.176 |
| 4/5/2026 | 111,69 | 111,20 | -0,05% | 110,50 | 111,84 | 111,13 | 111,20 | 111,25 | 26.643 | 1.804.752.086 |
| 30/4/2026 | 110,84 | 111,26 | +0,76% | 110,62 | 111,79 | 111,23 | 111,26 | 111,53 | 15.980 | 1.788.887.500 |
| 29/4/2026 | 110,77 | 110,42 | -0,30% | 110,29 | 110,87 | 110,52 | 110,42 | 110,45 | 11.702 | 1.164.330.154 |
| 28/4/2026 | 110,52 | 110,75 | +0,38% | 110,16 | 110,84 | 110,42 | 110,58 | 110,75 | 10.374 | 1.092.613.989 |
| 27/4/2026 | 111,15 | 110,33 | -0,60% | 110,32 | 111,25 | 110,71 | 110,33 | 110,50 | 15.378 | 1.355.219.390 |
| 24/4/2026 | 110,67 | 111,00 | +0,67% | 110,33 | 111,00 | 110,69 | 110,87 | 111,00 | 24.808 | 1.224.007.332 |
| 23/4/2026 | 110,42 | 110,26 | 0,00% | 110,26 | 110,78 | 110,48 | 110,26 | 110,35 | 15.852 | 1.160.824.235 |
| 22/4/2026 | 111,00 | 110,26 | -0,49% | 110,00 | 111,00 | 110,46 | 110,26 | 110,35 | 18.410 | 1.329.761.625 |
| 20/4/2026 | 111,10 | 110,80 | -0,27% | 110,42 | 111,12 | 110,74 | 110,79 | 110,80 | 16.062 | 1.306.613.888 |
| 17/4/2026 | 111,00 | 111,10 | -0,45% | 109,80 | 111,35 | 110,89 | 111,01 | 111,10 | 15.246 | 1.335.771.184 |
| 16/4/2026 | 111,27 | 111,60 | +0,98% | 111,15 | 111,60 | 111,41 | 111,56 | 111,60 | 9.171 | 985.064.298 |
| 15/4/2026 | 111,32 | 110,52 | -0,51% | 110,52 | 111,68 | 111,21 | 110,52 | 110,85 | 12.915 | 1.654.077.980 |
| 14/4/2026 | 111,49 | 111,09 | -0,56% | 111,07 | 111,70 | 111,36 | 111,08 | 111,11 | 14.465 | 1.838.948.043 |
| 13/4/2026 | 111,54 | 111,72 | +0,17% | 111,00 | 111,80 | 111,42 | 111,56 | 111,72 | 15.010 | 1.441.961.426 |
| 10/4/2026 | 110,47 | 111,53 | +0,96% | 110,45 | 111,60 | 111,23 | 111,51 | 111,53 | 16.077 | 1.440.946.560 |
| 9/4/2026 | 109,80 | 110,47 | +0,66% | 109,80 | 110,47 | 110,14 | 110,46 | 110,47 | 12.014 | 1.074.407.052 |
| 8/4/2026 | 109,40 | 109,75 | +0,72% | 109,20 | 109,82 | 109,49 | 109,71 | 109,75 | 15.356 | 1.343.380.057 |
| 7/4/2026 | 109,62 | 108,97 | -0,49% | 108,66 | 109,70 | 109,25 | 108,97 | 109,10 | 15.688 | 1.856.323.055 |
| 6/4/2026 | 109,89 | 109,51 | +0,18% | 109,11 | 110,16 | 109,51 | 109,51 | 109,52 | 21.218 | 1.695.032.634 |
| 2/4/2026 | 109,19 | 109,31 | +0,19% | 108,64 | 109,60 | 109,30 | 109,30 | 109,39 | 14.465 | 1.357.554.751 |
| 1/4/2026 | 108,26 | 109,10 | +0,93% | 108,21 | 109,24 | 108,92 | 109,05 | 109,10 | 24.628 | 1.893.498.158 |
| 31/3/2026 | 107,80 | 108,09 | +0,55% | 107,78 | 108,55 | 108,12 | 108,09 | 108,10 | 14.791 | 1.118.548.793 |
| 30/3/2026 | 108,49 | 107,50 | -0,46% | 107,50 | 108,50 | 108,04 | 107,50 | 107,60 | 23.208 | 1.745.582.047 |
| 27/3/2026 | 107,89 | 108,00 | +0,37% | 107,43 | 108,13 | 107,80 | 107,95 | 108,00 | 21.390 | 1.604.251.122 |
| 26/3/2026 | 108,13 | 107,60 | -0,10% | 107,50 | 108,24 | 107,84 | 107,60 | 107,79 | 13.719 | 1.533.474.399 |
| 25/3/2026 | 107,75 | 107,71 | +0,10% | 107,68 | 108,55 | 108,02 | 107,71 | 107,80 | 19.139 | 1.868.256.789 |
| 24/3/2026 | 108,71 | 107,60 | -1,02% | 107,28 | 108,96 | 107,67 | 107,60 | 107,70 | 22.908 | 2.152.897.948 |
| 23/3/2026 | 108,63 | 108,71 | +0,24% | 107,27 | 109,19 | 108,59 | 108,71 | 108,72 | 19.979 | 1.942.472.360 |
| 20/3/2026 | 108,51 | 108,45 | +0,26% | 107,07 | 109,07 | 107,81 | 108,36 | 108,45 | 30.858 | 2.317.825.028 |
| 19/3/2026 | 107,04 | 108,17 | +0,42% | 106,29 | 108,25 | 107,62 | 108,15 | 108,17 | 13.320 | 1.588.453.999 |
| 18/3/2026 | 109,49 | 107,72 | -1,36% | 107,24 | 109,49 | 108,22 | 107,72 | 108,00 | 32.208 | 2.990.837.877 |
| 17/3/2026 | 110,19 | 109,20 | -0,64% | 109,20 | 110,19 | 109,57 | 109,20 | 109,28 | 18.205 | 1.461.139.191 |
| 16/3/2026 | 109,89 | 109,90 | +0,55% | 109,34 | 110,24 | 109,84 | 109,87 | 109,90 | 22.720 | 1.676.216.271 |
| 13/3/2026 | 109,44 | 109,30 | +0,28% | 109,20 | 110,30 | 109,80 | 109,30 | 109,45 | 26.322 | 2.343.302.916 |
| 12/3/2026 | 110,17 | 109,00 | -0,60% | 109,00 | 110,53 | 109,70 | 109,00 | 109,16 | 13.630 | 1.814.199.550 |
| 11/3/2026 | 109,96 | 109,66 | -0,05% | 109,61 | 110,14 | 109,82 | 109,66 | 110,05 | 14.229 | 1.215.734.503 |
| 10/3/2026 | 110,34 | 109,72 | -0,39% | 109,42 | 110,34 | 109,78 | 109,72 | 109,74 | 21.658 | 1.917.163.914 |
| 9/3/2026 | 110,68 | 110,15 | -0,22% | 110,13 | 110,68 | 110,32 | 110,15 | 110,25 | 25.527 | 2.424.402.242 |
| 6/3/2026 | 110,51 | 110,39 | -0,01% | 110,27 | 110,68 | 110,39 | 110,35 | 110,36 | 25.714 | 1.904.635.227 |
| 5/3/2026 | 110,50 | 110,40 | -0,01% | 110,30 | 110,75 | 110,42 | 110,35 | 110,40 | 20.096 | 1.451.439.037 |
| 4/3/2026 | 110,80 | 110,41 | -0,26% | 110,40 | 110,88 | 110,65 | 110,41 | 110,67 | 15.367 | 1.333.056.692 |
| 3/3/2026 | 111,12 | 110,70 | -0,17% | 110,34 | 111,15 | 110,65 | 110,70 | 110,75 | 17.007 | 1.725.258.994 |
| 2/3/2026 | 111,97 | 110,89 | -0,84% | 110,89 | 111,97 | 111,23 | 110,89 | 111,07 | 28.120 | 2.591.988.426 |
| 27/2/2026 | 111,72 | 111,83 | +0,49% | 111,29 | 111,93 | 111,66 | 111,78 | 111,83 | 18.920 | 1.787.343.039 |
| 26/2/2026 | 111,89 | 111,29 | -0,41% | 111,22 | 111,96 | 111,71 | 111,29 | 111,40 | 18.797 | 2.611.625.731 |
| 25/2/2026 | 111,50 | 111,75 | +0,46% | 111,27 | 111,97 | 111,70 | 111,71 | 111,75 | 15.156 | 1.843.370.965 |
| 24/2/2026 | 112,09 | 111,24 | -0,68% | 110,92 | 112,20 | 111,95 | 111,24 | 111,40 | 14.383 | 2.832.754.736 |
| 23/2/2026 | 111,71 | 112,00 | +0,26% | 111,45 | 112,00 | 111,71 | 112,00 | 112,01 | 20.756 | 2.841.240.314 |
| 20/2/2026 | 111,49 | 111,71 | +0,20% | 110,92 | 111,71 | 111,24 | 111,49 | 111,71 | 24.364 | 1.479.275.345 |
| 19/2/2026 | 110,85 | 111,49 | +0,40% | 110,50 | 111,49 | 110,91 | 111,35 | 111,49 | 20.994 | 1.863.754.716 |
| 18/2/2026 | 111,00 | 111,05 | +0,05% | 110,75 | 111,48 | 111,07 | 111,05 | 111,35 | 18.209 | 1.713.919.333 |
| 13/2/2026 | 110,55 | 111,00 | +0,62% | 110,41 | 111,10 | 110,79 | 110,85 | 111,00 | 22.934 | 2.685.918.210 |
| 11/2/2026 | 110,53 | 110,32 | +0,02% | 110,28 | 110,55 | 110,36 | 110,32 | 110,55 | 11.467 | 2.102.175.044 |
| 10/2/2026 | 110,56 | 110,30 | -0,09% | 110,10 | 110,65 | 110,33 | 110,30 | 110,31 | 24.388 | 9.497.031.827 |
| 9/2/2026 | 110,69 | 110,40 | +0,03% | 110,20 | 110,70 | 110,41 | 110,35 | 110,40 | 26.868 | 1.623.947.690 |
| 6/2/2026 | 110,77 | 110,37 | -0,24% | 110,26 | 110,84 | 110,49 | 110,37 | 110,50 | 29.108 | 1.446.886.325 |
| 5/2/2026 | 110,79 | 110,64 | +0,08% | 110,25 | 110,88 | 110,57 | 110,45 | 110,64 | 14.251 | 1.050.145.418 |
| 4/2/2026 | 110,75 | 110,55 | -0,14% | 110,55 | 110,88 | 110,69 | 110,55 | 110,76 | 16.021 | 1.458.449.048 |
| 3/2/2026 | 110,94 | 110,70 | 0,00% | 110,42 | 111,06 | 110,72 | 110,70 | 110,80 | 15.470 | 1.462.865.917 |
| 2/2/2026 | 110,76 | 110,70 | -0,05% | 110,58 | 111,11 | 110,87 | 110,70 | 110,80 | 20.557 | 1.820.504.520 |
| 30/1/2026 | 110,19 | 110,75 | +0,45% | 109,94 | 110,88 | 110,47 | 110,69 | 110,75 | 23.225 | 1.551.286.362 |
| 29/1/2026 | 109,71 | 110,25 | +0,49% | 109,32 | 110,31 | 109,71 | 110,18 | 110,25 | 17.901 | 1.619.960.814 |
| 28/1/2026 | 109,56 | 109,71 | +0,36% | 109,33 | 109,75 | 109,55 | 109,61 | 109,71 | 19.047 | 1.692.971.813 |
| 27/1/2026 | 109,50 | 109,32 | -0,16% | 109,32 | 109,90 | 109,57 | 109,31 | 109,65 | 18.341 | 1.851.877.194 |
| 26/1/2026 | 109,60 | 109,50 | 0,00% | 109,14 | 109,76 | 109,42 | 109,49 | 109,55 | 26.255 | 1.863.218.367 |
| 23/1/2026 | 109,20 | 109,50 | +0,27% | 109,06 | 109,59 | 109,32 | 109,47 | 109,50 | 26.313 | 1.647.390.201 |
| 22/1/2026 | 109,10 | 109,20 | +0,09% | 108,91 | 109,26 | 109,07 | 109,10 | 109,20 | 21.118 | 1.400.341.365 |
| 21/1/2026 | 109,30 | 109,10 | 0,00% | 108,90 | 109,30 | 109,03 | 109,06 | 109,10 | 18.710 | 1.540.560.841 |