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 |
---|---|---|---|---|---|---|---|---|---|---|
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 |
18/10/2024 | 106,29 | 106,60 | +0,54% | 106,21 | 106,97 | 106,75 | 106,60 | 106,61 | 20.396 | 1.224.002.856 |
17/10/2024 | 105,95 | 106,03 | +0,12% | 105,88 | 106,66 | 106,15 | 106,03 | 106,20 | 18.916 | 1.220.730.767 |
16/10/2024 | 106,10 | 105,90 | +0,09% | 105,86 | 106,78 | 106,21 | 105,88 | 105,90 | 24.327 | 1.274.241.898 |
15/10/2024 | 106,01 | 105,81 | +0,01% | 105,70 | 106,47 | 106,10 | 105,81 | 106,00 | 17.639 | 1.314.081.708 |
14/10/2024 | 105,22 | 105,80 | +0,67% | 105,21 | 106,50 | 106,07 | 105,80 | 105,99 | 16.892 | 1.146.504.059 |
11/10/2024 | 105,10 | 105,10 | -0,03% | 104,81 | 105,87 | 105,25 | 105,10 | 105,21 | 25.814 | 1.674.857.457 |
10/10/2024 | 106,20 | 105,13 | -0,91% | 104,90 | 106,49 | 105,36 | 105,12 | 105,13 | 19.736 | 2.045.723.611 |
9/10/2024 | 107,55 | 106,10 | -1,16% | 105,30 | 107,77 | 106,57 | 106,10 | 106,26 | 20.638 | 1.898.209.007 |
8/10/2024 | 108,00 | 107,35 | -0,46% | 107,22 | 108,32 | 107,86 | 107,31 | 107,35 | 19.878 | 1.201.118.070 |
7/10/2024 | 107,89 | 107,85 | +0,19% | 107,65 | 108,25 | 107,91 | 107,85 | 107,94 | 20.584 | 1.048.250.061 |
4/10/2024 | 106,67 | 107,65 | +0,89% | 106,65 | 108,00 | 107,53 | 107,65 | 107,88 | 22.943 | 1.215.254.394 |
3/10/2024 | 107,15 | 106,70 | -0,22% | 106,22 | 107,19 | 106,81 | 106,68 | 106,70 | 16.349 | 1.180.964.000 |
2/10/2024 | 107,25 | 106,93 | -0,16% | 106,90 | 107,57 | 107,06 | 106,93 | 107,48 | 25.027 | 1.853.980.255 |
1/10/2024 | 107,70 | 107,10 | -0,31% | 106,91 | 108,00 | 107,33 | 107,10 | 107,23 | 37.851 | 1.699.153.948 |
30/9/2024 | 108,00 | 107,43 | -0,16% | 107,31 | 108,39 | 107,82 | 107,43 | 107,90 | 21.432 | 2.095.561.980 |
26/9/2024 | 107,49 | 107,60 | +0,14% | 106,95 | 107,95 | 107,41 | 107,59 | 107,60 | 26.808 | 1.596.202.593 |
25/9/2024 | 108,29 | 107,45 | -0,70% | 106,71 | 108,55 | 107,66 | 107,40 | 107,45 | 31.870 | 2.162.875.018 |
24/9/2024 | 108,63 | 108,21 | +0,07% | 108,12 | 109,12 | 108,56 | 108,21 | 108,38 | 24.762 | 1.538.136.394 |
23/9/2024 | 108,41 | 108,13 | +1,06% | 107,53 | 108,95 | 108,30 | 108,13 | 108,17 | 26.080 | 1.906.394.369 |
20/9/2024 | 110,19 | 107,00 | -2,64% | 107,00 | 111,89 | 108,11 | 107,00 | 107,78 | 32.134 | 6.277.384.600 |
19/9/2024 | 111,10 | 109,90 | -1,83% | 109,81 | 111,41 | 110,65 | 109,89 | 109,90 | 21.084 | 1.360.913.903 |
18/9/2024 | 112,00 | 111,95 | +0,03% | 111,87 | 112,14 | 111,98 | 111,94 | 111,95 | 15.171 | 1.157.348.851 |
17/9/2024 | 112,20 | 111,92 | -0,07% | 111,92 | 112,31 | 112,01 | 111,92 | 111,95 | 25.991 | 1.783.038.095 |
16/9/2024 | 112,00 | 112,00 | 0,00% | 111,80 | 112,47 | 112,04 | 112,00 | 112,05 | 27.119 | 1.584.174.876 |
13/9/2024 | 112,11 | 112,00 | -0,10% | 111,90 | 112,44 | 112,07 | 112,00 | 112,01 | 23.433 | 1.860.314.293 |
12/9/2024 | 112,31 | 112,11 | -0,10% | 111,96 | 112,50 | 112,13 | 112,10 | 112,11 | 10.976 | 1.055.660.474 |
11/9/2024 | 112,63 | 112,22 | -0,09% | 112,10 | 112,65 | 112,34 | 112,20 | 112,22 | 11.876 | 943.781.552 |
10/9/2024 | 112,50 | 112,32 | -0,16% | 112,07 | 112,65 | 112,43 | 112,32 | 112,33 | 14.941 | 1.509.600.244 |
9/9/2024 | 112,40 | 112,50 | +0,08% | 112,16 | 112,63 | 112,46 | 112,44 | 112,50 | 17.920 | 1.583.559.106 |
6/9/2024 | 112,25 | 112,41 | +0,32% | 112,16 | 112,50 | 112,34 | 112,41 | 112,46 | 14.926 | 1.131.269.473 |
5/9/2024 | 112,26 | 112,05 | -0,04% | 112,03 | 112,31 | 112,08 | 112,05 | 112,08 | 15.545 | 1.203.446.095 |
4/9/2024 | 112,20 | 112,09 | +0,05% | 112,03 | 112,33 | 112,13 | 112,09 | 112,11 | 10.948 | 1.121.707.449 |
3/9/2024 | 112,20 | 112,03 | +0,03% | 111,95 | 112,49 | 112,07 | 112,02 | 112,03 | 18.493 | 1.314.210.569 |
2/9/2024 | 112,46 | 112,00 | 0,00% | 111,90 | 112,79 | 112,28 | 112,00 | 112,08 | 26.856 | 1.440.253.338 |
30/8/2024 | 111,89 | 112,00 | +0,27% | 111,87 | 112,08 | 111,97 | 111,99 | 112,00 | 18.129 | 1.081.643.974 |
29/8/2024 | 112,17 | 111,70 | -0,34% | 111,64 | 112,45 | 111,89 | 111,70 | 111,88 | 24.298 | 1.238.431.204 |
28/8/2024 | 112,12 | 112,08 | +0,03% | 111,92 | 112,43 | 112,12 | 112,08 | 112,27 | 15.280 | 973.716.768 |
27/8/2024 | 112,26 | 112,05 | -0,06% | 111,92 | 112,49 | 112,18 | 112,04 | 112,08 | 15.651 | 1.070.840.038 |
26/8/2024 | 111,66 | 112,12 | +0,41% | 111,60 | 112,50 | 112,18 | 112,09 | 112,20 | 27.040 | 1.747.697.913 |
23/8/2024 | 111,73 | 111,66 | +0,07% | 111,41 | 111,90 | 111,72 | 111,65 | 111,78 | 13.408 | 1.274.023.434 |
22/8/2024 | 111,44 | 111,58 | +0,13% | 111,26 | 111,79 | 111,51 | 111,58 | 111,59 | 9.789 | 991.720.307 |
21/8/2024 | 111,36 | 111,44 | +0,07% | 111,13 | 111,58 | 111,38 | 111,43 | 111,44 | 17.381 | 1.204.198.487 |
20/8/2024 | 111,50 | 111,36 | -0,04% | 111,02 | 111,66 | 111,26 | 111,29 | 111,36 | 16.727 | 1.540.081.950 |
19/8/2024 | 112,05 | 111,41 | -1,38% | 110,70 | 112,57 | 111,80 | 111,40 | 111,41 | 21.019 | 2.180.063.576 |
16/8/2024 | 113,21 | 112,97 | +0,02% | 112,90 | 113,46 | 113,00 | 112,96 | 113,00 | 6.740 | 1.922.960.952 |
15/8/2024 | 112,99 | 112,95 | -0,04% | 112,81 | 113,31 | 112,99 | 112,95 | 113,04 | 4.126 | 1.054.837.451 |
14/8/2024 | 112,97 | 112,99 | +0,27% | 112,62 | 112,99 | 112,83 | 112,96 | 112,99 | 3.234 | 1.091.606.573 |
13/8/2024 | 112,80 | 112,69 | -0,02% | 112,63 | 112,96 | 112,70 | 112,69 | 112,71 | 3.207 | 1.003.959.486 |
12/8/2024 | 112,99 | 112,71 | +0,05% | 112,68 | 112,99 | 112,81 | 112,71 | 112,75 | 5.594 | 1.169.360.661 |
9/8/2024 | 112,89 | 112,65 | -0,08% | 112,44 | 113,48 | 112,75 | 112,65 | 112,97 | 5.225 | 2.091.000.081 |
8/8/2024 | 112,78 | 112,74 | -0,04% | 112,61 | 113,78 | 113,07 | 112,74 | 112,98 | 6.445 | 1.374.772.926 |
7/8/2024 | 112,20 | 112,78 | +0,70% | 112,01 | 112,78 | 112,49 | 112,70 | 112,78 | 3.013 | 1.184.175.891 |
6/8/2024 | 112,55 | 112,00 | -0,28% | 111,71 | 112,74 | 112,04 | 111,97 | 112,00 | 5.931 | 832.216.339 |
5/8/2024 | 112,24 | 112,32 | -0,38% | 111,36 | 112,54 | 111,99 | 112,32 | 112,35 | 3.943 | 1.108.532.793 |
2/8/2024 | 112,28 | 112,75 | +0,67% | 112,15 | 113,39 | 112,81 | 112,70 | 112,75 | 5.246 | 1.378.228.725 |
1/8/2024 | 111,75 | 112,00 | +0,37% | 111,70 | 113,00 | 112,43 | 112,00 | 112,40 | 1.335 | 1.072.674.410 |
31/7/2024 | 111,50 | 111,59 | +0,17% | 111,16 | 112,03 | 111,55 | 111,59 | 111,64 | 6.675 | 910.391.033 |
30/7/2024 | 111,06 | 111,40 | +0,51% | 110,92 | 111,66 | 111,29 | 111,39 | 111,40 | 1.470 | 1.334.625.561 |
29/7/2024 | 112,51 | 110,83 | -1,38% | 110,83 | 112,73 | 111,49 | 110,83 | 111,04 | 6.613 | 1.932.483.193 |
26/7/2024 | 112,47 | 112,38 | +0,10% | 112,16 | 112,67 | 112,48 | 112,38 | 112,46 | 967 | 962.922.137 |
25/7/2024 | 112,55 | 112,27 | -0,33% | 112,13 | 112,79 | 112,32 | 112,27 | 112,29 | 1.942 | 1.227.421.135 |
24/7/2024 | 112,55 | 112,64 | +0,20% | 112,11 | 112,80 | 112,43 | 112,40 | 112,64 | 7.809 | 1.013.627.318 |
23/7/2024 | 112,94 | 112,41 | -0,47% | 112,16 | 113,15 | 112,61 | 112,41 | 112,49 | 4.153 | 1.226.918.575 |
22/7/2024 | 113,15 | 112,94 | -0,05% | 112,61 | 113,50 | 113,18 | 112,94 | 112,98 | 6.241 | 1.208.705.384 |