São Paulo - Delayed Quote
BRL
Xp Malls Fundo Investimentos Imobiliarios (XPML11.SA)
96.80
-0.40
(-0.41%)
At close: October 30 at 5:05:49 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
97.48
97.50
95.65
96.80
96.80
271,613
Oct 29, 2026
98.01
98.62
96.80
97.20
97.20
254,484
Oct 28, 2026
99.47
99.50
97.80
98.01
98.01
289,930
Oct 27, 2026
101.03
101.49
98.90
99.35
99.35
302,666
Oct 26, 2026
99.62
100.97
95.99
100.20
100.20
651,541
Oct 23, 2026
104.80
105.24
104.35
104.61
104.61
209,850
Oct 22, 2026
104.79
104.80
103.00
104.70
104.70
120,941
Oct 21, 2026
105.99
106.05
104.14
104.93
104.93
166,113
Oct 20, 2026
105.88
106.45
105.25
105.99
105.99
201,302
Oct 19, 2026
0.92
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 19, 2026
105.41
105.89
104.56
105.80
105.80
153,879
Oct 16, 2026
107.39
107.98
105.68
105.99
105.07
165,593
Oct 15, 2026
106.76
108.00
106.41
107.39
106.46
245,842
Oct 14, 2026
106.98
107.43
105.24
106.30
105.38
186,674
Oct 13, 2026
108.20
108.65
105.86
106.77
105.84
294,727
Oct 9, 2026
107.24
108.33
106.98
108.07
107.13
771,452
Oct 8, 2026
107.80
107.97
105.95
106.50
105.58
198,547
Oct 7, 2026
106.00
107.95
105.50
107.79
106.85
281,009
Oct 6, 2026
103.36
105.91
103.21
105.49
104.57
253,463
Oct 5, 2026
102.50
103.68
102.00
103.21
102.31
196,560
Oct 2, 2026
101.50
101.93
101.12
101.90
101.02
118,250
Oct 1, 2026
100.00
101.47
99.99
101.05
100.17
147,679
Sep 30, 2026
99.27
100.16
99.26
99.64
98.78
156,344
Sep 29, 2026
99.10
99.37
98.59
99.19
98.33
123,797
Sep 28, 2026
98.77
99.44
98.36
99.17
98.31
170,016
Sep 25, 2026
98.00
98.80
97.70
98.68
97.82
208,596
Sep 24, 2026
98.19
98.35
97.43
97.70
96.85
201,021
Sep 23, 2026
98.03
98.39
97.93
98.19
97.34
173,618
Sep 22, 2026
98.35
98.50
97.90
98.01
97.16
198,893
Sep 21, 2026
0.95
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
98.26
98.58
97.52
98.08
97.23
304,016
Sep 18, 2026
101.45
101.99
98.00
98.00
96.21
684,313
Sep 17, 2026
101.88
102.00
101.00
101.40
99.55
179,641
Sep 16, 2026
101.41
101.89
101.25
101.48
99.62
118,374
Sep 15, 2026
100.99
101.69
100.30
101.20
99.35
163,614
Sep 14, 2026
102.98
103.30
100.08
100.60
98.76
403,244
Sep 11, 2026
103.79
103.79
102.52
102.65
100.77
140,486
Sep 10, 2026
102.80
103.91
102.62
103.45
101.56
117,244
Sep 9, 2026
103.74
103.74
102.52
102.60
100.72
139,028
Sep 8, 2026
104.20
104.60
103.20
103.60
101.71
180,136
Sep 4, 2026
103.99
104.09
103.56
104.03
102.13
118,993
Sep 3, 2026
102.42
103.39
102.00
103.39
101.50
126,580
Sep 2, 2026
102.40
103.03
101.34
101.80
99.94
181,399
Sep 1, 2026
101.95
102.51
101.85
102.50
100.63
132,374
Aug 31, 2026
100.89
101.85
100.02
101.81
99.95
193,430
Aug 28, 2026
100.19
100.47
99.52
99.90
98.07
172,189
Aug 27, 2026
99.00
99.90
98.90
99.90
98.07
151,300
Aug 26, 2026
99.20
99.53
98.68
99.00
97.19
177,086
Aug 25, 2026
98.00
99.15
97.72
98.99
97.18
207,648
Aug 24, 2026
98.70
99.13
97.89
98.00
96.21
193,053
Aug 21, 2026
98.15
99.13
97.91
98.40
96.60
219,699
Aug 20, 2026
98.48
98.48
96.96
97.89
96.10
258,625
Aug 19, 2026
0.92
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
100.30
100.85
98.20
98.24
96.44
835,831
Aug 18, 2026
101.07
101.25
100.16
100.99
98.24
168,852
Aug 17, 2026
101.51
101.90
99.61
100.84
98.09
244,163
Aug 14, 2026
102.84
103.25
100.97
101.25
98.49
213,277
Aug 13, 2026
103.20
103.46
102.15
102.72
99.92
136,652
Aug 12, 2026
103.78
103.85
102.64
103.11
100.30
174,858
Aug 11, 2026
103.99
103.99
103.30
103.61
100.79
131,922
Aug 10, 2026
104.79
104.79
103.53
103.62
100.80
154,683
Aug 7, 2026
104.48
104.88
104.32
104.55
101.70
93,408
Aug 6, 2026
104.41
104.79
104.21
104.40
101.56
122,848
Aug 5, 2026
104.32
104.92
103.81
104.40
101.56
120,082
Aug 4, 2026
105.28
105.29
104.19
104.20
101.36
136,821
Aug 3, 2026
105.40
105.60
104.53
105.28
102.41
151,195
Jul 31, 2026
104.89
105.45
104.49
104.78
101.93
134,282
Jul 30, 2026
104.82
105.00
104.17
104.78
101.93
107,725
Jul 29, 2026
104.50
104.92
104.24
104.84
101.98
98,476
Jul 28, 2026
104.56
104.88
104.16
104.40
101.56
109,210
Jul 27, 2026
105.05
105.05
104.02
104.46
101.62
134,963
Jul 24, 2026
104.57
104.84
104.26
104.70
101.85
148,425
Jul 23, 2026
104.63
104.78
104.20
104.22
101.38
105,764
Jul 22, 2026
104.83
104.84
104.00
104.58
101.73
138,572
Jul 21, 2026
105.89
105.89
104.12
104.50
101.65
191,289
Jul 20, 2026
0.92
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 20, 2026
106.38
106.38
105.15
105.35
102.48
164,936
Jul 17, 2026
106.95
107.15
106.78
106.87
103.06
121,314
Jul 16, 2026
106.76
106.98
106.62
106.90
103.09
112,999
Jul 15, 2026
106.66
106.94
106.22
106.61
102.81
135,711
Jul 14, 2026
106.33
106.64
106.16
106.54
102.75
119,522
Jul 13, 2026
106.60
106.60
105.61
105.99
102.22
135,551
Jul 10, 2026
105.52
106.36
105.25
106.13
102.35
129,247
Jul 9, 2026
105.65
105.65
105.00
105.47
101.71
84,462
Jul 8, 2026
105.25
105.31
104.82
105.25
101.50
116,072
Jul 7, 2026
105.49
105.60
104.80
105.23
101.48
120,857
Jul 6, 2026
105.92
105.92
104.79
104.80
101.07
138,803
Jul 3, 2026
105.49
105.92
105.39
105.65
101.89
138,649
Jul 2, 2026
105.00
105.48
104.78
105.39
101.64
123,237
Jul 1, 2026
104.85
105.19
104.47
104.47
100.75
150,626
Jun 30, 2026
104.35
104.85
104.13
104.47
100.75
175,435
Jun 29, 2026
104.22
104.25
103.85
104.13
100.42
124,776
Jun 26, 2026
103.04
103.97
102.92
103.97
100.27
131,186
Jun 25, 2026
103.39
103.40
102.77
102.99
99.32
132,487
Jun 24, 2026
103.97
103.97
102.90
103.01
99.34
148,146
Jun 23, 2026
104.01
104.11
103.56
103.98
100.28
107,131
Jun 22, 2026
103.93
104.11
103.50
103.99
100.29
146,980
Jun 19, 2026
0.92
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 19, 2026
104.58
104.58
103.01
103.01
99.34
238,761
Jun 18, 2026
105.30
105.67
105.00
105.29
100.65
108,975
Jun 17, 2026
105.35
105.64
105.12
105.31
100.67
104,327
Jun 16, 2026
105.49
105.63
104.92
105.07
100.44
146,941
Jun 15, 2026
105.00
105.49
104.61
105.41
100.77
161,222
Jun 12, 2026
104.50
104.78
104.26
104.49
99.89
149,037
Jun 11, 2026
104.38
104.46
104.04
104.30
99.71
187,141
Jun 10, 2026
105.56
105.64
104.03
104.15
99.56
186,688
Jun 9, 2026
106.00
106.65
104.99
105.44
100.80
155,949
Jun 8, 2026
106.60
106.60
105.53
105.70
101.05
187,171
Jun 5, 2026
106.39
106.90
105.63
106.40
101.71
173,886
Jun 3, 2026
106.63
106.99
106.00
106.00
101.33
252,340
Jun 2, 2026
106.86
107.37
106.51
106.57
101.88
153,944
Jun 1, 2026
107.18
107.33
106.27
106.42
101.73
210,649
May 29, 2026
106.96
107.17
106.70
107.00
102.29
187,782
May 28, 2026
106.94
107.01
106.22
106.82
102.12
128,462
May 27, 2026
106.85
107.13
106.40
106.69
101.99
123,655
May 26, 2026
107.05
107.25
106.00
106.55
101.86
157,251
May 25, 2026
107.26
107.46
106.90
107.05
102.34
164,852
May 22, 2026
107.38
107.39
106.84
107.00
102.29
124,755
May 21, 2026
107.08
107.30
106.67
107.05
102.34
138,270
May 20, 2026
106.92
107.19
106.49
106.85
102.15
181,620
May 19, 2026
0.92
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
107.84
108.00
106.40
106.56
101.87
189,660
May 18, 2026
110.26
110.29
108.78
109.00
103.32
190,641
May 15, 2026
109.09
109.97
108.63
109.80
104.08
146,177
May 14, 2026
107.53
109.09
107.30
108.73
103.06
125,983
May 13, 2026
108.40
108.89
107.01
107.19
101.61
144,085
May 12, 2026
107.21
108.05
106.75
108.05
102.42
182,542
May 11, 2026
110.19
110.30
105.16
106.26
100.72
572,670
May 8, 2026
110.87
110.98
108.92
109.73
104.01
270,644
May 7, 2026
111.10
111.15
110.58
110.58
104.82
122,611
May 6, 2026
111.28
111.29
110.80
111.05
105.26
145,247
May 5, 2026
111.33
111.49
110.63
111.40
105.60
124,117
May 4, 2026
111.69
111.84
110.50
111.20
105.41
162,390
Apr 30, 2026
110.84
111.79
110.62
111.26
105.46
160,817
Apr 29, 2026
110.77
110.87
110.29
110.42
104.67
105,341
Apr 28, 2026
110.52
110.84
110.16
110.75
104.98
98,947
Apr 27, 2026
111.15
111.25
110.32
110.33
104.58
122,411
Apr 24, 2026
110.67
111.00
110.33
111.00
105.22
110,577
Apr 23, 2026
110.42
110.78
110.26
110.26
104.52
105,063
Apr 22, 2026
111.00
111.00
110.00
110.26
104.52
120,374
Apr 20, 2026
111.10
111.12
110.42
110.80
105.03
117,980
Apr 17, 2026
0.92
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 17, 2026
111.00
111.35
109.80
111.10
105.31
120,459
Apr 16, 2026
111.27
111.60
111.15
111.60
104.91
88,416
Apr 15, 2026
111.32
111.68
110.52
110.52
103.90
148,725
Apr 14, 2026
111.49
111.70
111.07
111.09
104.43
165,122
Apr 13, 2026
111.54
111.80
111.00
111.72
105.03
129,406
Apr 10, 2026
110.47
111.60
110.45
111.53
104.85
129,770
Apr 9, 2026
109.80
110.47
109.80
110.47
103.85
97,544
Apr 8, 2026
109.40
109.82
109.20
109.75
103.17
122,688
Apr 7, 2026
109.62
109.70
108.66
108.97
102.44
169,902
Apr 6, 2026
109.89
110.16
109.11
109.51
102.95
154,774
Apr 2, 2026
109.19
109.60
108.64
109.31
102.76
124,195
Apr 1, 2026
108.26
109.24
108.21
109.10
102.56
173,831
Mar 31, 2026
107.80
108.55
107.78
108.09
101.61
103,451
Mar 30, 2026
108.49
108.50
107.50
107.50
101.06
161,559
Mar 27, 2026
107.89
108.13
107.43
108.00
101.53
148,805
Mar 26, 2026
108.13
108.24
107.50
107.60
101.15
142,193
Mar 25, 2026
107.75
108.55
107.68
107.71
101.26
172,939
Mar 24, 2026
108.71
108.96
107.28
107.60
101.15
199,942
Mar 23, 2026
108.63
109.19
107.27
108.71
102.20
178,880
Mar 20, 2026
108.51
109.07
107.07
108.45
101.95
214,976
Mar 19, 2026
0.92
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
107.04
108.25
106.29
108.17
101.69
147,585
Mar 18, 2026
109.49
109.49
107.24
107.72
100.40
276,351
Mar 17, 2026
110.19
110.19
109.20
109.20
101.78
133,343
Mar 16, 2026
109.89
110.24
109.34
109.90
102.43
152,596
Mar 13, 2026
109.44
110.30
109.20
109.30
101.87
213,405
Mar 12, 2026
110.17
110.53
109.00
109.00
101.59
165,367
Mar 11, 2026
109.96
110.14
109.61
109.66
102.21
110,702
Mar 10, 2026
110.34
110.34
109.42
109.72
102.27
174,625
Mar 9, 2026
110.68
110.68
110.13
110.15
102.67
219,758
Mar 6, 2026
110.51
110.68
110.27
110.39
102.89
172,528
Mar 5, 2026
110.50
110.75
110.30
110.40
102.90
131,440
Mar 4, 2026
110.80
110.88
110.40
110.41
102.91
120,475
Mar 3, 2026
111.12
111.15
110.34
110.70
103.18
155,920
Mar 2, 2026
111.97
111.97
110.89
110.89
103.36
233,029
Feb 27, 2026
111.72
111.93
111.29
111.83
104.23
160,066
Feb 26, 2026
111.89
111.96
111.22
111.29
103.73
233,770
Feb 25, 2026
111.50
111.97
111.27
111.75
104.16
165,015
Feb 24, 2026
112.09
112.20
110.92
111.24
103.68
253,031
Feb 23, 2026
111.71
112.00
111.45
112.00
104.39
254,331
Feb 20, 2026
111.49
111.71
110.92
111.71
104.12
132,980
Feb 19, 2026
0.92
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
110.85
111.49
110.50
111.49
103.91
168,035
Feb 18, 2026
111.00
111.48
110.75
111.05
102.65
154,308
Feb 13, 2026
110.55
111.10
110.41
111.00
102.60
242,443
Feb 12, 2026
110.55
110.72
110.32
110.52
102.16
158,149
Feb 11, 2026
110.53
110.55
110.28
110.32
101.97
190,473
Feb 10, 2026
110.56
110.65
110.10
110.30
101.95
860,728
Feb 9, 2026
110.69
110.70
110.20
110.40
102.05
147,077
Feb 6, 2026
110.77
110.84
110.26
110.37
102.02
131,053
Feb 5, 2026
110.79
110.88
110.25
110.64
102.27
94,968
Feb 4, 2026
110.75
110.88
110.55
110.55
102.18
131,753
Feb 3, 2026
110.94
111.06
110.42
110.70
102.32
132,115
Feb 2, 2026
110.76
111.11
110.58
110.70
102.32
164,201
Jan 30, 2026
110.19
110.88
109.94
110.75
102.37
140,844
Jan 29, 2026
109.71
110.31
109.32
110.25
101.91
147,654
Jan 28, 2026
109.56
109.75
109.33
109.71
101.41
154,532
Jan 27, 2026
109.50
109.90
109.32
109.32
101.05
169,004
Jan 26, 2026
109.60
109.76
109.14
109.50
101.21
170,274
Jan 23, 2026
109.20
109.59
109.06
109.50
101.21
150,686
Jan 22, 2026
109.08
109.24
108.89
109.18
100.92
128,405
Jan 21, 2026
109.28
109.28
108.88
109.08
100.83
141,320
Jan 20, 2026
109.58
109.68
108.76
109.08
100.83
165,176
Jan 19, 2026
0.91984
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 19, 2026
109.84
109.84
109.26
109.58
101.29
117,600
Jan 16, 2026
1.07
1.07
1.06
1.06
0.13
22,255,973
Jan 15, 2026
1.07
1.07
1.07
1.07
0.13
11,025,442
Jan 14, 2026
1.07
1.07
1.06
1.07
0.13
10,303,913
Jan 13, 2026
109.95
110.24
109.53
110.13
13.80
118,035
Jan 12, 2026
110.39
110.45
109.44
109.75
13.76
116,163
Jan 9, 2026
109.72
110.00
109.41
109.98
13.78
140,858
Jan 8, 2026
109.90
110.02
109.04
109.20
13.69
190,977
Jan 7, 2026
109.58
109.87
109.31
109.38
13.71
110,640
Jan 6, 2026
109.45
109.58
109.14
109.58
13.73
100,095
Jan 5, 2026
109.57
109.59
108.93
109.45
13.72
134,737
Jan 2, 2026
109.15
109.20
108.62
108.90
13.65
117,002
Dec 30, 2025
108.53
109.00
108.06
108.06
13.54
124,253
Dec 29, 2025
109.27
109.29
107.84
108.07
13.54
131,612
Dec 26, 2025
109.00
109.98
108.18
108.18
13.56
153,520
Dec 23, 2025
108.41
108.90
108.14
108.90
13.65
139,850
Dec 22, 2025
108.28
108.49
107.84
108.21
13.56
136,402
Dec 19, 2025
106.86
107.75
106.62
107.69
13.50
155,148
Dec 18, 2025
106.36
106.86
105.82
106.86
13.39
135,205
Dec 17, 2025
0.91984
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 17, 2025
106.59
106.97
105.70
106.26
13.32
171,146
Dec 16, 2025
107.56
107.56
106.93
107.13
13.31
118,845
Dec 15, 2025
107.26
107.74
106.91
107.45
13.35
163,983
Dec 12, 2025
106.96
107.35
106.67
106.86
13.28
489,440
Dec 11, 2025
107.20
107.25
106.61
106.70
13.26
115,119
Dec 10, 2025
107.27
107.27
106.62
106.95
13.29
101,225
Dec 9, 2025
107.23
107.48
106.39
106.90
13.28
154,348
Dec 8, 2025
107.51
107.70
106.98
107.04
13.30
118,718
Dec 5, 2025
107.89
108.20
106.38
106.45
13.23
378,849
Dec 4, 2025
107.55
107.99
107.44
107.50
13.36
87,412
Dec 3, 2025
107.88
108.10
107.21
107.32
13.34
98,646
Dec 2, 2025
107.50
107.92
107.29
107.88
13.40
100,573
Dec 1, 2025
107.25
107.93
106.59
107.34
13.34
257,169
Nov 28, 2025
106.39
107.16
106.20
107.00
13.30
122,432
Nov 27, 2025
106.23
106.36
106.00
106.12
13.19
149,144
Nov 26, 2025
106.47
106.48
105.85
105.95
13.16
112,086
Nov 25, 2025
106.09
106.47
105.85
106.47
13.23
232,662
Nov 24, 2025
106.08
106.18
105.80
106.00
13.17
112,281
Nov 21, 2025
106.15
106.28
105.74
105.90
13.16
144,592
Nov 19, 2025
106.10
106.47
105.84
105.98
13.17
86,933
Nov 18, 2025
0.91984
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 18, 2025
106.49
106.49
105.90
106.10
13.18
438,883
Nov 17, 2025
107.05
107.30
106.90
107.00
13.18
111,932
Nov 14, 2025
106.40
106.99
106.35
106.99
13.18
114,847
Nov 13, 2025
107.20
107.30
106.15
106.15
13.08
134,516
Nov 12, 2025
106.61
107.40
106.61
106.81
13.16
108,144
Nov 11, 2025
106.50
107.07
106.35
106.55
13.13
92,571
Nov 10, 2025
106.89
106.90
105.58
106.50
13.12
168,327
Nov 7, 2025
106.70
107.10
106.21
106.59
13.13
92,168
Nov 6, 2025
106.70
106.98
106.50
106.53
13.12
76,720
Nov 5, 2025
106.28
106.97
106.01
106.18
13.08
90,990
Nov 4, 2025
106.40
107.06
105.99
106.28
13.09
117,809
Nov 3, 2025
105.89
106.23
105.03
106.23
13.09
112,614
Oct 31, 2025
105.89
105.93
104.87
105.50
13.00
133,587
Oct 30, 2025
105.78
105.84
105.12
105.28
12.97
75,715
