Xp Credito Imobiliario - Fundo DE Investimento Imobiliario Historical Data - XPCI11 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Brazil
BOV
Xp Credito Imobiliario - Fundo DE Investimento Imobiliario (XPCI11)
Xp Credito Imobiliario - Fundo DE Investimento Imobiliario (XPCI11) Historical

Xp Credito Imobiliario - Fundo DE Investimento Imobiliario (XPCI11)

89.20

0.60

(0.68%)

Closed April 27 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.34	0.383314543405	88.7	90.1	88.4	15964	88.96478089	FU
4	-0.71	-0.791086350975	89.75	90.1	88.2	19228	89.13174007	FU
12	0.78	0.883752549286	88.26	91.5	87.12	21905	89.23012002	FU
26	1.19	1.35458167331	87.85	91.5	82.55	22192	87.8310467	FU
52	8.73	10.870377288	80.31	91.5	78.2	23448	86.70435655	FU
156	-9.92	-10.0242522231	98.96	103.68	76	28087	91.18503093	FU
260	-10.96	-10.96	100	110	55	27158	91.28095994	FU

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	89.04	0.44	0.50	89.08	89.5	88.6	19989
1714080540	88.6	-0.48	-0.54	89.11	89.5	88.51	14921
1713994200	89.08	0.17	0.19	88.84	89.16	88.81	12062
1713907800	88.91	0.19	0.21	89.09	89.66	88.75	13586
1713821340	88.72	-0.96	-1.07	89.68	90.06	88.4	24247
1713562200	89.68	0.85	0.96	88.7	90.1	88.55	15006
1713475800	88.83	0.02	0.02	88.87	89.26	88.2	17309
1713389400	88.81	-0.66	-0.74	89.47	89.75	88.8	16179
1713302940	89.47	-0.11	-0.12	89.58	89.82	89.01	20722
1713216600	89.58	-0.13	-0.14	89.72	90	89.54	17431
1712957400	89.71	0.56	0.63	89.31	90	89.18	30430
1712870940	89.15	0.2	0.22	89.05	89.5	89.05	13361
1712784540	88.95	-0.15	-0.17	89.1	89.26	88.81	15985
1712698140	89.1	-0.28	-0.31	89.38	89.39	88.82	13622
1712611740	89.38	0.05	0.06	89.33	89.5	89	22956
1712352600	89.33	0.52	0.59	89.16	89.5	88.82	16968
1712266140	88.81	0.09	0.10	88.8	89.2	88.65	15562
1712179740	88.72	-0.27	-0.30	88.99	89.33	88.66	19911
1712093400	88.99	-0.15	-0.17	89.14	89.2	88.65	13109
1712006940	89.14	-2.1	-2.30	89.75	89.99	88.57	51974
1711661400	91.24	0.32	0.35	90.9	91.5	89.5	49873
1711574940	90.92	0.43	0.48	90.24	90.98	89.71	23651
1711488540	90.49	0.57	0.63	89.5	90.78	89.4	22520
1711402140	89.92	0.32	0.36	89.6	90.16	89.2	23731
1711143000	89.6	-0.4	-0.44	89.87	90.25	89	35844
1711056600	90	0.66	0.74	89.34	90	89.31	10469
1710970200	89.34	-0.26	-0.29	89.82	89.82	89.06	18613
1710883740	89.6	-0.29	-0.32	89.74	90.11	89.04	11486
1710797400	89.89	0	0.00	89.89	90.3	89.16	19375
1710538200	89.89	0.69	0.77	89.03	90	89.01	18409
1710451740	89.2	0.43	0.48	88.9	89.93	88.41	16669
1710365400	88.77	-0.9	-1.00	89.67	89.73	88.77	8858
1710278940	89.67	-0.32	-0.36	89.99	89.99	89.29	9826
1710192600	89.99	0.77	0.86	89.23	90	89.22	20632
1709933400	89.22	-0.44	-0.49	89.58	90.49	88.68	24058
1709847000	89.66	0.4	0.45	89.26	89.95	88.49	16562
1709760540	89.26	0.86	0.97	88.4	90	87.65	34197
1709674200	88.4	0.17	0.19	88.23	88.53	87.67	15636
1709587740	88.23	0.73	0.83	87.37	90.05	87.35	32712
1709328600	87.5	-1.39	-1.56	88.44	88.44	87.12	43754
1709242200	88.89	0.79	0.90	88.09	89.63	87.76	34402
1709155800	88.1	-0.54	-0.61	88.64	88.92	87.19	52196
1709069400	88.64	-0.32	-0.36	88.96	89.15	88.23	32572
1708983000	88.96	-0.01	-0.01	88.97	89.21	88.45	22979
1708723800	88.97	0.07	0.08	88.76	88.99	88.53	23544
1708637400	88.9	-0.58	-0.65	89.48	89.48	88.52	21813
1708550940	89.48	-0.2	-0.22	89.68	89.88	89.12	15661
1708464600	89.68	-0.7	-0.77	90.11	90.46	89.41	18766
1708378200	90.38	0.76	0.85	89.6	90.84	89.59	17314
1708119000	89.62	0.04	0.04	89.58	90.95	89.45	22818
1708032600	89.58	0.48	0.54	90	90	89.12	13832
1707946200	89.1	-0.6	-0.67	89.7	90.24	89.07	10135
1707514200	89.7	0.84	0.95	88.86	90	88.83	21162
1707427800	88.86	0.82	0.93	88.14	89	88.14	8613
1707341400	88.04	-1.07	-1.20	89.3	89.56	88	21381
1707255000	89.11	-0.08	-0.09	89.19	90.8	88.61	19633
1707168600	89.19	0.28	0.31	88.9	89.36	88.61	16414
1706909400	88.91	0.65	0.74	88.26	89.5	87.37	53136
1706822940	88.26	-0.88	-0.99	88.44	88.44	87.3	23624
1706736600	89.14	0.08	0.09	89.06	89.3	88.69	18697
1706650200	89.06	0.2	0.23	88.85	89.42	88.77	15633
1706563800	88.86	-0.81	-0.90	89.67	89.68	88.32	16940

Xp Credito Imobiliario -...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions