B3 · XPIN11 · stock
Xp Industrial Fundo Investimento Imobiliario (XPIN11) stock price history
Every B3 trading session of Xp Industrial Fundo Investimento Imobiliario from Jun 4, 2020 to Sep 27, 2026: 1,574 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XPIN11 adjusted close, 2020 to 2026
- R$74.15
- All time high, 2026
- R$74.25
- 52 week high, R$62.04 low
- 1,574
- Daily sessions since 2020
Last updated Sep 27, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
XPIN11 key facts
- Xp Industrial Fundo Investimento Imobiliario (XPIN11) closed at R$62.04 on Sep 27, 2026 on B3.
- XPIN11's all time high close is R$74.15, set on Jan 2, 2026; its all time low close is R$43.14 on Jul 27, 2022.
- XPIN11's 52 week range is R$62.04 to R$74.25.
- XPIN11 returned -3.6% over the year to Sep 27, 2026 and +12.8% over five years.
- Since Jun 4, 2020 XPIN11 returned -9%, -1.5% a year compounded.
- XPIN11's deepest drawdown was -39.3% from Jul 2, 2020 to Jul 27, 2022.
- DataCedar holds 1,574 daily sessions of XPIN11 history from Jun 4, 2020, adjusted for splits and dividends, served by the API under a key.
XPIN11 price chart, 2020 to 2026
XPIN11 returns
Price return from the last close on or before the window start to Sep 27, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.6% |
| 3 months | +7.2% |
| 6 months | -4.2% |
| Year to date | -16.2% |
| 1 year | -3.6% |
| 3 years | +6.0% |
| 5 years | +12.8% |
| 10 years | n/a |
| Since Jun 4, 2020 | -9.1% |
| Compound annual growth, 6.3 years | -1.5% |
XPIN11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$74.15 on Jan 2, 2026
- All time low close
- R$43.14 on Jul 27, 2022
- 52 week high
- R$74.25 on Jan 2, 2026
- 52 week low
- R$62.04 on Sep 27, 2026
- Deepest drawdown
- -39.3% from Jul 2, 2020 to Jul 27, 2022, recovered Dec 22, 2025
- Best single session
- +5.4% on Aug 15, 2022
- Worst single session
- -4.4% on Feb 13, 2026
- Volatility, 1 year annualised
- 16.5%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2025, +39%
- Worst calendar year
- 2021, -20%
XPIN11 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Jun 4, 2020; 2026 runs to Sep 27, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$74.09 | R$74.25 | R$56.97 | R$62.04 | -16.2% | 1.6M | 185 |
| 2025 | R$53.14 | R$74.11 | R$50.63 | R$74.07 | +39.4% | 1.4M | 250 |
| 2024 | R$56.91 | R$60.21 | R$47.94 | R$53.14 | -6.6% | 1.7M | 251 |
| 2023 | R$46.86 | R$60.84 | R$44.18 | R$56.87 | +20.0% | 1.7M | 248 |
| 2022 | R$55.56 | R$56.24 | R$43.12 | R$47.38 | -14.9% | 1.6M | 250 |
| 2021 | R$70.08 | R$70.62 | R$46.81 | R$55.71 | -20.2% | 3M | 247 |
| 2020 | R$67.70 | R$71.80 | R$65.78 | R$69.79 | n/a | 3.1M | 143 |
XPIN11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$62.04 | +0.6% |
| August 2026 | R$61.69 | +0.6% |
| July 2026 | R$61.34 | -0.5% |
| June 2026 | R$61.66 | +3.0% |
| May 2026 | R$59.85 | -7.7% |
| April 2026 | R$64.88 | +0.1% |
| March 2026 | R$64.80 | -2.4% |
| February 2026 | R$66.41 | -9.1% |
| January 2026 | R$73.05 | -1.4% |
| December 2025 | R$74.07 | +10.2% |
| November 2025 | R$67.22 | +2.7% |
| October 2025 | R$65.44 | +1.0% |
About the XPIN11 data
Daily bars. 1,574 sessions from Jun 4, 2020 to Sep 27, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 4, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/XPIN11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- X1YZ34 Block, Inc.
- XLPR11 RB Capital Recebaveis Imobiliarios Fundo De Investimento Imobiliario FII
- XPBR31 XP Inc.
- XPCM11 XP Corporate Macaé Fundo de Investimento Imobiliário - FII
- XPLG11 Xp Log Fundo Investimento Imobiliario FII
- XPML11 Xp Malls Fundo Investimentos Imobiliarios
- XPSF11 XP Selection Fundo De Fundos De Investimento Imobiliario - FII
- XRAY34 DENTSPLY SIRONA Inc.
Common questions
XPIN11 share price history
