Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
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
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 104,24 | 104,72 | +0,02% | 104,00 | 104,77 | 104,32 | 104,71 | 104,72 | 10.168 | 905.704.657 |
| 16/4/2025 | 103,90 | 104,70 | +0,77% | 103,80 | 104,90 | 104,59 | 104,69 | 104,70 | 13.258 | 2.083.288.343 |
| 15/4/2025 | 103,48 | 103,90 | +0,41% | 103,15 | 103,94 | 103,60 | 103,88 | 103,90 | 14.154 | 1.000.233.870 |
| 14/4/2025 | 101,60 | 103,48 | +2,15% | 101,16 | 103,55 | 102,09 | 103,48 | 103,49 | 14.362 | 1.073.298.833 |
| 11/4/2025 | 100,86 | 101,30 | +0,51% | 100,52 | 101,81 | 101,17 | 101,30 | 101,51 | 14.426 | 891.112.807 |
| 10/4/2025 | 100,70 | 100,79 | +0,70% | 99,68 | 101,49 | 100,56 | 100,31 | 100,79 | 14.928 | 944.786.594 |
| 9/4/2025 | 100,00 | 100,09 | -0,11% | 99,12 | 100,98 | 99,91 | 100,09 | 100,15 | 10.807 | 814.897.436 |
| 8/4/2025 | 101,48 | 100,20 | -0,91% | 99,99 | 102,42 | 100,74 | 100,15 | 100,20 | 18.968 | 1.018.529.198 |
| 7/4/2025 | 102,00 | 101,12 | -1,54% | 99,57 | 102,19 | 100,57 | 101,12 | 101,25 | 21.194 | 1.284.632.262 |
| 4/4/2025 | 103,94 | 102,70 | -0,68% | 101,50 | 103,94 | 102,53 | 102,60 | 102,70 | 16.390 | 978.292.737 |
| 3/4/2025 | 102,20 | 103,40 | +1,47% | 101,91 | 103,45 | 102,95 | 103,39 | 103,40 | 16.023 | 988.705.892 |
| 2/4/2025 | 103,01 | 101,90 | -1,36% | 101,43 | 103,35 | 102,23 | 101,86 | 101,90 | 13.876 | 1.211.257.001 |
| 1/4/2025 | 102,50 | 103,30 | +0,93% | 102,41 | 103,75 | 103,10 | 102,94 | 103,30 | 17.954 | 1.169.539.336 |
| 31/3/2025 | 101,21 | 102,35 | +1,14% | 101,21 | 103,38 | 102,60 | 102,35 | 102,79 | 13.853 | 1.217.219.749 |
| 28/3/2025 | 100,70 | 101,20 | +0,53% | 100,70 | 101,50 | 101,20 | 101,19 | 101,20 | 19.020 | 1.073.087.381 |
| 27/3/2025 | 100,55 | 100,67 | +0,17% | 100,24 | 101,09 | 100,78 | 100,67 | 101,00 | 15.585 | 997.641.937 |
| 26/3/2025 | 99,99 | 100,50 | +0,60% | 99,90 | 100,96 | 100,50 | 100,50 | 100,63 | 12.515 | 1.055.627.117 |
| 25/3/2025 | 99,85 | 99,90 | +0,06% | 99,50 | 100,75 | 99,91 | 99,89 | 99,90 | 17.039 | 1.048.946.523 |
| 24/3/2025 | 99,49 | 99,84 | +1,36% | 99,21 | 100,46 | 99,94 | 99,80 | 99,84 | 13.885 | 1.109.282.828 |
| 21/3/2025 | 98,99 | 98,50 | -0,39% | 98,50 | 99,69 | 98,86 | 98,49 | 98,50 | 22.034 | 1.653.701.896 |
| 20/3/2025 | 98,31 | 98,89 | +1,22% | 98,19 | 99,55 | 98,90 | 98,87 | 98,89 | 15.141 | 1.219.055.070 |
| 19/3/2025 | 97,75 | 97,70 | -0,61% | 97,53 | 98,06 | 97,71 | 97,69 | 97,75 | 16.048 | 1.280.318.695 |
| 18/3/2025 | 97,81 | 98,30 | +0,56% | 97,81 | 98,43 | 98,20 | 98,29 | 98,30 | 19.423 | 1.983.618.331 |
| 17/3/2025 | 97,50 | 97,75 | +0,39% | 97,45 | 97,89 | 97,74 | 97,74 | 97,75 | 18.197 | 3.059.072.159 |
| 14/3/2025 | 96,99 | 97,37 | +0,39% | 96,82 | 97,67 | 97,32 | 97,35 | 97,37 | 17.792 | 1.054.131.658 |
| 13/3/2025 | 97,38 | 96,99 | -0,16% | 96,72 | 97,48 | 97,08 | 96,97 | 96,99 | 15.417 | 858.810.815 |
| 12/3/2025 | 96,42 | 97,15 | +1,04% | 96,42 | 97,30 | 96,96 | 97,12 | 97,15 | 13.245 | 909.277.184 |
| 11/3/2025 | 96,93 | 96,15 | -0,52% | 95,53 | 97,30 | 96,12 | 96,15 | 96,23 | 24.178 | 1.847.398.184 |
| 10/3/2025 | 97,20 | 96,65 | +0,05% | 96,65 | 97,47 | 96,92 | 96,64 | 96,84 | 21.846 | 1.228.011.101 |
| 7/3/2025 | 96,89 | 96,60 | +0,31% | 96,41 | 97,18 | 96,84 | 96,52 | 96,60 | 17.867 | 1.201.090.664 |
| 6/3/2025 | 96,10 | 96,30 | +0,52% | 96,05 | 96,67 | 96,35 | 96,27 | 96,30 | 28.956 | 1.586.520.853 |
| 5/3/2025 | 95,52 | 95,80 | +0,58% | 95,52 | 96,49 | 95,99 | 95,79 | 95,80 | 13.546 | 984.391.248 |
| 28/2/2025 | 95,80 | 95,25 | -0,27% | 94,90 | 96,44 | 95,46 | 95,24 | 95,25 | 26.204 | 1.813.982.615 |
| 27/2/2025 | 95,89 | 95,51 | -0,20% | 95,45 | 96,10 | 95,67 | 95,51 | 95,65 | 13.485 | 1.377.257.576 |
| 26/2/2025 | 96,72 | 95,70 | -0,66% | 95,60 | 96,99 | 96,09 | 95,70 | 95,74 | 18.364 | 1.504.556.809 |
| 25/2/2025 | 96,41 | 96,34 | -0,12% | 96,11 | 96,98 | 96,52 | 96,34 | 96,36 | 20.313 | 1.461.412.303 |
| 24/2/2025 | 97,37 | 96,46 | -0,70% | 96,01 | 97,50 | 96,63 | 96,15 | 96,46 | 21.024 | 2.140.032.904 |
| 21/2/2025 | 97,00 | 97,14 | +0,39% | 96,76 | 97,60 | 97,22 | 97,10 | 97,14 | 20.296 | 1.438.728.717 |
| 20/2/2025 | 97,35 | 96,76 | -0,90% | 96,10 | 97,35 | 96,77 | 96,71 | 96,76 | 19.393 | 1.991.609.809 |
| 19/2/2025 | 98,04 | 97,64 | -1,32% | 97,59 | 98,57 | 98,06 | 97,64 | 97,74 | 16.218 | 1.183.646.466 |
| 18/2/2025 | 98,74 | 98,95 | +0,21% | 98,70 | 98,99 | 98,93 | 98,91 | 98,95 | 13.966 | 1.069.798.721 |
| 17/2/2025 | 98,27 | 98,74 | +0,65% | 98,20 | 98,83 | 98,50 | 98,73 | 98,74 | 17.147 | 1.569.534.865 |
| 14/2/2025 | 98,06 | 98,10 | +0,10% | 97,97 | 98,27 | 98,11 | 98,09 | 98,10 | 15.854 | 1.118.862.075 |
| 13/2/2025 | 98,07 | 98,00 | -0,07% | 97,75 | 98,18 | 97,98 | 97,90 | 98,00 | 13.013 | 1.015.774.928 |
| 12/2/2025 | 98,00 | 98,07 | +0,28% | 97,80 | 98,09 | 98,00 | 98,01 | 98,07 | 11.404 | 881.753.939 |
| 11/2/2025 | 98,07 | 97,80 | -0,28% | 97,80 | 98,09 | 98,02 | 97,80 | 97,95 | 13.967 | 970.722.208 |
| 10/2/2025 | 97,98 | 98,07 | +0,13% | 97,75 | 98,07 | 97,91 | 97,91 | 98,07 | 22.586 | 1.182.582.064 |
| 7/2/2025 | 97,98 | 97,94 | -0,04% | 97,80 | 97,98 | 97,90 | 97,89 | 97,94 | 16.170 | 956.842.326 |
| 6/2/2025 | 97,95 | 97,98 | +0,03% | 97,66 | 98,00 | 97,91 | 97,93 | 97,98 | 18.313 | 1.193.465.260 |
| 5/2/2025 | 97,23 | 97,95 | +1,50% | 97,23 | 98,07 | 97,87 | 97,93 | 97,95 | 13.444 | 989.198.019 |
| 4/2/2025 | 97,94 | 96,50 | -0,97% | 96,50 | 98,07 | 97,30 | 96,49 | 96,50 | 20.022 | 1.629.336.362 |
| 3/2/2025 | 97,61 | 97,45 | -0,05% | 96,80 | 97,98 | 97,32 | 97,44 | 97,45 | 20.489 | 1.298.793.200 |
| 31/1/2025 | 97,80 | 97,50 | -0,49% | 96,21 | 97,98 | 97,27 | 97,50 | 97,85 | 29.860 | 1.615.211.628 |
| 30/1/2025 | 96,20 | 97,98 | +1,85% | 96,04 | 97,98 | 97,01 | 97,60 | 97,98 | 18.750 | 1.167.132.548 |
| 29/1/2025 | 96,01 | 96,20 | +0,29% | 95,66 | 96,49 | 96,09 | 95,90 | 96,20 | 11.726 | 922.874.296 |
| 28/1/2025 | 96,15 | 95,92 | -0,24% | 95,57 | 96,46 | 96,01 | 95,90 | 95,92 | 16.192 | 909.869.345 |
| 27/1/2025 | 95,51 | 96,15 | +1,20% | 95,01 | 96,40 | 95,66 | 96,14 | 96,15 | 20.129 | 1.290.348.475 |
| 24/1/2025 | 96,00 | 95,01 | -0,59% | 94,90 | 96,78 | 95,44 | 95,01 | 95,08 | 22.527 | 1.288.940.222 |
| 23/1/2025 | 95,59 | 95,57 | -0,02% | 95,17 | 96,68 | 95,83 | 95,28 | 95,57 | 17.932 | 983.585.705 |
| 22/1/2025 | 95,40 | 95,59 | +0,46% | 95,20 | 95,70 | 95,48 | 95,55 | 95,59 | 12.996 | 1.043.321.969 |
| 21/1/2025 | 96,27 | 95,15 | -0,94% | 94,85 | 96,95 | 95,44 | 95,15 | 95,45 | 23.356 | 1.245.176.928 |
| 20/1/2025 | 95,06 | 96,05 | -0,01% | 94,95 | 96,84 | 95,80 | 96,00 | 96,05 | 20.752 | 1.418.648.521 |
| 17/1/2025 | 98,64 | 96,06 | -3,32% | 95,60 | 98,64 | 96,58 | 96,06 | 96,09 | 25.342 | 2.916.623.232 |
| 16/1/2025 | 98,81 | 99,36 | +0,57% | 98,81 | 99,65 | 99,29 | 99,30 | 99,36 | 17.914 | 1.025.396.362 |
| 15/1/2025 | 98,37 | 98,80 | +0,44% | 98,37 | 99,50 | 99,04 | 98,75 | 98,80 | 21.199 | 1.270.869.521 |
| 14/1/2025 | 97,85 | 98,37 | +0,53% | 97,50 | 98,85 | 98,24 | 98,22 | 98,37 | 20.180 | 1.115.029.689 |
| 13/1/2025 | 98,19 | 97,85 | -0,35% | 97,57 | 98,44 | 97,85 | 97,85 | 97,88 | 15.476 | 1.100.923.140 |
| 10/1/2025 | 97,07 | 98,19 | +1,21% | 97,07 | 98,44 | 97,88 | 98,10 | 98,19 | 21.775 | 1.165.416.809 |
| 9/1/2025 | 97,43 | 97,02 | +0,02% | 96,85 | 98,31 | 97,26 | 97,02 | 97,16 | 17.028 | 1.021.514.476 |
| 8/1/2025 | 98,75 | 97,00 | -1,52% | 97,00 | 99,40 | 98,07 | 97,00 | 97,10 | 21.517 | 1.236.504.557 |
| 7/1/2025 | 98,73 | 98,50 | -0,23% | 98,18 | 99,73 | 98,83 | 98,50 | 98,55 | 19.734 | 1.098.904.877 |
| 6/1/2025 | 98,53 | 98,73 | +1,02% | 97,73 | 99,20 | 98,36 | 98,32 | 98,73 | 19.209 | 1.243.329.294 |
| 3/1/2025 | 98,45 | 97,73 | -0,73% | 96,96 | 99,84 | 97,95 | 97,70 | 97,73 | 23.552 | 1.563.338.930 |
| 2/1/2025 | 98,64 | 98,45 | +0,80% | 97,00 | 99,91 | 98,15 | 98,36 | 98,45 | 31.035 | 1.636.510.173 |
| 30/12/2024 | 100,19 | 97,67 | -1,71% | 97,67 | 101,18 | 99,50 | 97,67 | 99,33 | 19.122 | 1.554.299.532 |
| 27/12/2024 | 99,72 | 99,37 | +0,65% | 99,37 | 101,76 | 100,17 | 99,37 | 99,90 | 24.582 | 1.510.224.805 |
| 26/12/2024 | 98,47 | 98,73 | +1,26% | 97,61 | 100,49 | 99,45 | 98,73 | 99,45 | 30.242 | 1.795.631.627 |
| 23/12/2024 | 96,11 | 97,50 | +2,45% | 96,11 | 99,00 | 98,14 | 97,42 | 97,50 | 30.694 | 1.922.966.020 |
| 20/12/2024 | 92,72 | 95,17 | +3,10% | 92,72 | 97,80 | 95,25 | 95,17 | 95,85 | 33.507 | 2.101.990.812 |
| 19/12/2024 | 92,81 | 92,31 | -0,54% | 91,09 | 93,99 | 92,09 | 92,30 | 92,35 | 36.750 | 2.258.311.108 |
| 18/12/2024 | 95,07 | 92,81 | -2,26% | 92,00 | 95,60 | 93,82 | 92,80 | 92,81 | 30.535 | 2.105.444.510 |
| 17/12/2024 | 96,63 | 94,96 | -2,49% | 94,69 | 96,63 | 95,31 | 94,96 | 94,97 | 26.191 | 1.773.272.477 |
| 16/12/2024 | 97,81 | 97,38 | -0,28% | 97,01 | 98,98 | 97,82 | 97,30 | 97,38 | 25.628 | 1.628.298.003 |
| 13/12/2024 | 97,11 | 97,65 | +0,74% | 96,93 | 99,50 | 98,57 | 97,65 | 97,98 | 28.241 | 1.607.367.103 |
| 12/12/2024 | 96,00 | 96,93 | +0,92% | 95,61 | 97,76 | 96,89 | 96,91 | 96,93 | 31.135 | 1.869.669.513 |
| 11/12/2024 | 95,79 | 96,05 | +0,58% | 95,54 | 97,39 | 96,04 | 95,95 | 96,05 | 23.757 | 1.281.549.496 |
| 10/12/2024 | 97,32 | 95,50 | -1,16% | 95,15 | 98,33 | 96,23 | 95,50 | 96,20 | 26.872 | 1.533.149.953 |
| 9/12/2024 | 97,70 | 96,62 | -0,31% | 96,00 | 99,83 | 98,32 | 96,61 | 96,62 | 36.464 | 1.937.917.045 |
| 6/12/2024 | 91,20 | 96,92 | +6,27% | 90,32 | 98,00 | 95,63 | 96,91 | 97,05 | 41.235 | 3.182.800.739 |
| 5/12/2024 | 94,05 | 91,20 | -3,03% | 90,90 | 94,18 | 92,14 | 91,20 | 91,22 | 35.129 | 2.864.190.683 |
| 4/12/2024 | 97,16 | 94,05 | -3,12% | 93,56 | 97,82 | 95,15 | 94,05 | 94,33 | 30.960 | 2.320.297.837 |
| 3/12/2024 | 98,73 | 97,08 | -1,94% | 97,00 | 98,73 | 97,55 | 97,07 | 97,08 | 30.650 | 1.926.701.300 |
| 2/12/2024 | 101,24 | 99,00 | -1,50% | 98,50 | 101,24 | 99,69 | 99,00 | 99,01 | 36.805 | 2.066.702.631 |
| 29/11/2024 | 100,41 | 100,51 | +0,26% | 99,65 | 100,64 | 100,12 | 100,50 | 100,51 | 31.480 | 1.824.032.945 |
| 28/11/2024 | 101,67 | 100,25 | -1,72% | 100,13 | 102,08 | 100,99 | 100,25 | 100,39 | 30.621 | 1.687.657.027 |
| 27/11/2024 | 102,93 | 102,00 | -0,78% | 101,80 | 103,32 | 102,67 | 101,96 | 102,00 | 24.761 | 1.495.675.120 |
| 26/11/2024 | 103,00 | 102,80 | +0,04% | 102,76 | 103,50 | 103,07 | 102,80 | 103,15 | 20.105 | 1.429.927.278 |
| 25/11/2024 | 103,61 | 102,76 | -0,71% | 102,67 | 103,99 | 103,09 | 102,75 | 102,76 | 34.741 | 1.857.941.712 |
| 22/11/2024 | 103,70 | 103,50 | -0,14% | 103,35 | 104,18 | 103,71 | 103,50 | 103,60 | 25.634 | 1.258.482.742 |
| 21/11/2024 | 103,55 | 103,65 | +0,10% | 103,04 | 104,38 | 103,77 | 103,60 | 103,90 | 30.895 | 1.591.899.406 |
| 19/11/2024 | 103,49 | 103,55 | +0,25% | 103,30 | 103,70 | 103,51 | 103,55 | 103,65 | 13.417 | 933.801.431 |
| 18/11/2024 | 103,39 | 103,29 | -0,68% | 102,90 | 103,74 | 103,22 | 103,29 | 103,30 | 22.874 | 1.381.283.727 |
| 14/11/2024 | 103,27 | 104,00 | +0,71% | 103,27 | 104,41 | 103,91 | 104,00 | 104,06 | 18.913 | 1.213.189.230 |
| 13/11/2024 | 103,10 | 103,27 | +0,27% | 102,99 | 103,63 | 103,16 | 102,99 | 103,27 | 19.119 | 1.120.088.443 |
| 12/11/2024 | 103,85 | 102,99 | -0,73% | 102,85 | 104,24 | 103,54 | 102,99 | 103,00 | 18.529 | 1.393.052.016 |
| 11/11/2024 | 104,30 | 103,75 | -0,37% | 103,50 | 104,44 | 103,84 | 103,75 | 103,85 | 17.051 | 1.407.720.745 |
| 8/11/2024 | 103,00 | 104,14 | +1,10% | 102,90 | 104,50 | 103,58 | 104,14 | 104,20 | 21.826 | 1.400.818.837 |
| 7/11/2024 | 103,19 | 103,01 | -0,17% | 103,00 | 103,94 | 103,32 | 103,01 | 103,20 | 16.719 | 1.140.247.980 |
| 6/11/2024 | 103,19 | 103,19 | -0,32% | 102,90 | 103,49 | 103,17 | 103,08 | 103,19 | 16.319 | 1.128.987.338 |
| 5/11/2024 | 103,60 | 103,52 | +0,06% | 103,00 | 103,98 | 103,36 | 103,52 | 103,54 | 17.119 | 1.097.187.429 |
| 4/11/2024 | 103,51 | 103,46 | +0,05% | 103,11 | 104,00 | 103,62 | 103,46 | 103,60 | 27.331 | 1.370.135.187 |
| 1/11/2024 | 103,39 | 103,41 | -0,28% | 103,01 | 103,90 | 103,38 | 103,41 | 103,50 | 39.283 | 1.936.994.802 |
| 31/10/2024 | 103,94 | 103,70 | -0,21% | 103,25 | 104,35 | 103,70 | 103,70 | 103,75 | 19.747 | 1.214.113.058 |
| 30/10/2024 | 103,70 | 103,92 | +0,13% | 103,50 | 104,37 | 103,90 | 103,92 | 104,26 | 20.490 | 1.176.847.902 |
| 29/10/2024 | 103,82 | 103,78 | +0,25% | 103,36 | 104,94 | 103,85 | 103,75 | 103,78 | 19.222 | 1.331.275.526 |
| 28/10/2024 | 103,58 | 103,52 | +0,11% | 103,50 | 104,22 | 103,88 | 103,52 | 103,80 | 23.427 | 1.305.833.356 |
| 25/10/2024 | 103,20 | 103,41 | +0,40% | 103,06 | 103,95 | 103,45 | 103,39 | 103,41 | 22.662 | 1.217.369.257 |
| 24/10/2024 | 103,99 | 103,00 | -0,72% | 102,77 | 104,00 | 103,14 | 103,00 | 103,10 | 19.507 | 1.522.241.974 |
| 23/10/2024 | 104,51 | 103,75 | -0,73% | 103,24 | 104,98 | 103,87 | 103,57 | 103,75 | 19.570 | 1.524.541.793 |
| 22/10/2024 | 105,08 | 104,51 | -0,54% | 104,00 | 105,22 | 104,47 | 104,51 | 104,90 | 18.773 | 1.526.014.828 |
| 21/10/2024 | 106,00 | 105,08 | -1,43% | 105,01 | 106,08 | 105,44 | 105,07 | 105,08 | 20.624 | 1.379.435.318 |