B3 · XPML11 · stock
Xp Malls Fundo Investimentos Imobiliarios (XPML11) stock price history
Every B3 trading session of Xp Malls Fundo Investimentos Imobiliarios from Jun 4, 2020 to Sep 28, 2026: 1,574 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.
XPML11 adjusted close, 2020 to 2026
- R$106.52
- All time high, 2026
- R$106.94
- 52 week high, R$0.1345 low
- 1,574
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
XPML11 key facts
- Xp Malls Fundo Investimentos Imobiliarios (XPML11) closed at R$99.17 on Sep 28, 2026 on B3.
- XPML11's all time high close is R$106.52, set on May 5, 2026; its all time low close is R$0.1345 on Jan 16, 2026.
- XPML11's 52 week range is R$0.1345 to R$106.94.
- XPML11 returned +660.7% over the year to Sep 28, 2026 and +1,120% over five years.
- Since Jun 4, 2020 XPML11 returned +1,001%, +46.2% a year compounded.
- XPML11's deepest drawdown was -99.0% from Jan 13, 2026 to Jan 16, 2026.
- DataCedar holds 1,574 daily sessions of XPML11 history from Jun 4, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
XPML11 price chart, 2020 to 2026
XPML11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.2% |
| 3 months | -2.0% |
| 6 months | -3.2% |
| Year to date | +625.9% |
| 1 year | +660.7% |
| 3 years | +802.6% |
| 5 years | +1,120% |
| 10 years | n/a |
| Since Jun 4, 2020 | +1,001% |
| Compound annual growth, 6.3 years | +46.2% |
XPML11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$106.52 on May 5, 2026
- All time low close
- R$0.1345 on Jan 16, 2026
- 52 week high
- R$106.94 on May 4, 2026
- 52 week low
- R$0.1345 on Jan 14, 2026
- Deepest drawdown
- -99.0% from Jan 13, 2026 to Jan 16, 2026, recovered Jan 19, 2026
- Best single session
- +75,846% on Jan 19, 2026
- Worst single session
- -99.0% on Jan 14, 2026
- Volatility, 1 year annualised
- 810.8%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2020
- 11.0×
- Best calendar year
- 2023, +36%
- Worst calendar year
- 2021, -15%
XPML11 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 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$13.80 | R$106.94 | R$0.1345 | R$99.17 | +625.9% | 74.3M | 185 |
| 2025 | R$11.20 | R$13.90 | R$10.85 | R$13.66 | +23.2% | 30.1M | 250 |
| 2024 | R$12.04 | R$12.57 | R$10.16 | R$11.09 | -7.6% | 34.5M | 251 |
| 2023 | R$8.86 | R$12.46 | R$8.65 | R$12.00 | +35.5% | 19.2M | 248 |
| 2022 | R$8.42 | R$9.63 | R$7.60 | R$8.85 | +3.7% | 9.1M | 250 |
| 2021 | R$10.02 | R$10.30 | R$7.17 | R$8.54 | -14.8% | 10.2M | 247 |
| 2020 | R$9.04 | R$10.12 | R$8.33 | R$10.02 | n/a | 6.7M | 143 |
XPML11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$99.17 | -1.6% |
| August 2026 | R$100.82 | -1.9% |
| July 2026 | R$102.82 | +1.2% |
| June 2026 | R$101.63 | -1.5% |
| May 2026 | R$103.18 | -3.0% |
| April 2026 | R$106.39 | +3.8% |
| March 2026 | R$102.50 | -2.5% |
| February 2026 | R$105.14 | +1.8% |
| January 2026 | R$103.27 | +655.9% |
| December 2025 | R$13.66 | +1.9% |
| November 2025 | R$13.41 | +2.3% |
| October 2025 | R$13.11 | +1.1% |
About the XPML11 data
Daily bars. 1,574 sessions from Jun 4, 2020 to Sep 28, 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 Sep 28, 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/XPML11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- XPBR31 XP Inc.
- XPCM11 XP Corporate Macaé Fundo de Investimento Imobiliário - FII
- XPIN11 Xp Industrial Fundo Investimento Imobiliario
- XPLG11 Xp Log Fundo Investimento Imobiliario FII
- XPSF11 XP Selection Fundo De Fundos De Investimento Imobiliario - FII
- XRAY34 DENTSPLY SIRONA Inc.
- XRXB34 Xerox Holdings Corporation
- Y2PF34 YPF Sociedad Anónima
Common questions
XPML11 share price history
