B3 · XPLG11 · stock
Xp Log Fundo Investimento Imobiliario FII (XPLG11) stock price history
Every B3 trading session of Xp Log Fundo Investimento Imobiliario FII from Jun 4, 2020 to Nov 12, 2026: 1,599 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XPLG11 adjusted close, 2020 to 2026
- R$102.25
- All time high, 2026
- R$102.80
- 52 week high, R$86.05 low
- 1,599
- Daily sessions since 2020
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
XPLG11 key facts
- Xp Log Fundo Investimento Imobiliario FII (XPLG11) closed at R$88.50 on Nov 12, 2026 on B3.
- XPLG11's all time high close is R$102.25, set on Oct 9, 2026; its all time low close is R$58.09 on Nov 25, 2021.
- XPLG11's 52 week range is R$86.05 to R$102.80.
- XPLG11 returned -5.0% over the year to Nov 12, 2026 and +41.2% over five years.
- Since Jun 4, 2020 XPLG11 returned +15%, +2.1% a year compounded.
- XPLG11's deepest drawdown was -35.7% from Oct 23, 2020 to Nov 25, 2021.
- DataCedar holds 1,599 daily sessions of XPLG11 history from Jun 4, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
XPLG11 price chart, 2020 to 2026
XPLG11 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.4% |
| 3 months | -0.8% |
| 6 months | -7.6% |
| Year to date | -9.8% |
| 1 year | -5.0% |
| 3 years | +7.0% |
| 5 years | +41.2% |
| 10 years | n/a |
| Since Jun 4, 2020 | +14.5% |
| Compound annual growth, 6.4 years | +2.1% |
XPLG11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$102.25 on Oct 9, 2026
- All time low close
- R$58.09 on Nov 25, 2021
- 52 week high
- R$102.80 on Oct 13, 2026
- 52 week low
- R$86.05 on Nov 4, 2026
- Deepest drawdown
- -35.7% from Oct 23, 2020 to Nov 25, 2021, recovered Sep 15, 2025
- Best single session
- +5.0% on Jun 30, 2020
- Worst single session
- -10.5% on Oct 30, 2026
- Volatility, 1 year annualised
- 15.7%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2025, +24%
- Worst calendar year
- 2021, -17%
XPLG11 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 Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$98.95 | R$102.80 | R$86.05 | R$88.50 | -9.8% | 16.8M | 212 |
| 2025 | R$79.64 | R$99.03 | R$75.24 | R$98.16 | +24.3% | 8.6M | 250 |
| 2024 | R$84.70 | R$87.98 | R$73.12 | R$78.98 | -6.1% | 11.6M | 251 |
| 2023 | R$71.01 | R$87.96 | R$64.56 | R$84.09 | +19.2% | 10.2M | 248 |
| 2022 | R$68.17 | R$77.14 | R$60.73 | R$70.54 | +3.1% | 11.5M | 250 |
| 2021 | R$82.47 | R$82.54 | R$57.65 | R$68.44 | -17.4% | 14.3M | 246 |
| 2020 | R$77.46 | R$91.34 | R$76.93 | R$82.88 | n/a | 9.7M | 142 |
XPLG11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$88.50 | -2.1% |
| October 2026 | R$90.37 | -1.4% |
| September 2026 | R$91.69 | +0.8% |
| August 2026 | R$90.92 | -0.4% |
| July 2026 | R$91.26 | -0.1% |
| June 2026 | R$91.33 | -2.5% |
| May 2026 | R$93.65 | -2.9% |
| April 2026 | R$96.48 | +1.0% |
| March 2026 | R$95.54 | -1.7% |
| February 2026 | R$97.17 | -0.0% |
| January 2026 | R$97.21 | -1.0% |
| December 2025 | R$98.16 | +2.1% |
About the XPLG11 data
Daily bars. 1,599 sessions from Jun 4, 2020 to Nov 12, 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. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
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/b3%3AXPLG11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- XLPR11 RB Capital Recebaveis Imobiliarios Fundo De Investimento Imobiliario FII
- XPBR31 XP Inc.
- XPCM11 XP Corporate Macaé Fundo de Investimento Imobiliário - FII
- XPIN11 Xp Industrial Fundo Investimento Imobiliario
- XPML11 Xp Malls Fundo Investimentos Imobiliarios
- XPSF11 XP Selection Fundo De Fundos De Investimento Imobiliario - FII
- XRAY34 DENTSPLY SIRONA Inc.
- XRXB34 Xerox Holdings Corporation
Common questions
XPLG11 share price history
