XLPR11

FII XLPR RI

R$ 66,85
+1,27% no dia

No mês

-0,64%

No ano

-18,49%

12 meses

Desde 12/2025

-18,49%

Histórico diário a partir de 30/12/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (169)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 66,85R$ 66,84R$ 66,85R$ 66,85+1,27%395
03/09/2026R$ 65,31R$ 65,31R$ 66,01R$ 66,01-0,45%2
02/09/2026R$ 67,02R$ 66,31R$ 67,02R$ 66,31-2,49%4
01/09/2026R$ 68,00R$ 67,99R$ 68,00R$ 68,00+1,07%279
31/08/2026R$ 71,09R$ 67,28R$ 72,00R$ 67,28-1,78%2.239
28/08/2026R$ 70,99R$ 68,50R$ 70,99R$ 68,50-0,72%320
27/08/2026R$ 69,00R$ 69,00R$ 70,02R$ 69,00+3,23%865
26/08/2026R$ 66,64R$ 66,64R$ 66,84R$ 66,84-1,71%12
25/08/2026R$ 67,00R$ 67,00R$ 68,00R$ 68,00+1,49%1.698
24/08/2026R$ 65,15R$ 65,15R$ 67,00R$ 67,00+0,24%1.088
21/08/2026R$ 66,84R$ 66,84R$ 66,90R$ 66,84+1,27%2.841
20/08/2026R$ 64,77R$ 64,77R$ 66,00R$ 66,00-1,26%42
19/08/2026R$ 66,84R$ 66,84R$ 66,84R$ 66,840,00%1.515
18/08/2026R$ 67,51R$ 64,23R$ 69,99R$ 66,840,00%21.291
17/08/2026R$ 64,01R$ 63,91R$ 68,00R$ 66,84+4,42%2.923
14/08/2026R$ 63,85R$ 63,85R$ 69,99R$ 64,01+0,02%9.844
13/08/2026R$ 62,40R$ 62,40R$ 66,00R$ 64,000,00%406
12/08/2026R$ 63,00R$ 62,51R$ 68,67R$ 64,00+1,49%275
11/08/2026R$ 63,06R$ 63,06R$ 63,06R$ 63,06-1,47%1
10/08/2026R$ 63,51R$ 63,11R$ 66,01R$ 64,00+1,54%172
07/08/2026R$ 63,21R$ 63,00R$ 63,21R$ 63,03-1,13%26
06/08/2026R$ 63,75R$ 63,75R$ 63,75R$ 63,750,00%30.383
05/08/2026R$ 68,90R$ 62,35R$ 68,90R$ 63,75+2,82%520
04/08/2026R$ 64,51R$ 62,00R$ 64,51R$ 62,00-5,70%159
03/08/2026R$ 69,30R$ 62,43R$ 69,30R$ 65,75-4,17%429
31/07/2026R$ 68,61R$ 68,61R$ 68,61R$ 68,610,00%40
30/07/2026R$ 66,27R$ 66,27R$ 68,94R$ 68,61+2,28%113
29/07/2026R$ 71,43R$ 67,03R$ 71,43R$ 67,08-5,52%220
28/07/2026R$ 71,50R$ 70,50R$ 71,50R$ 71,00+3,65%19
27/07/2026R$ 69,98R$ 66,68R$ 69,98R$ 68,50-1,13%219
24/07/2026R$ 68,55R$ 68,55R$ 69,28R$ 69,28+1,14%99
23/07/2026R$ 69,00R$ 68,01R$ 69,00R$ 68,50+0,12%1.586
22/07/2026R$ 67,14R$ 67,14R$ 68,42R$ 68,42-0,12%150
21/07/2026R$ 68,00R$ 68,00R$ 69,99R$ 68,50+2,01%228
20/07/2026R$ 70,48R$ 67,15R$ 70,48R$ 67,15-2,68%17
17/07/2026R$ 69,00R$ 69,00R$ 69,00R$ 69,000,00%40
16/07/2026R$ 68,95R$ 67,01R$ 69,00R$ 69,00+0,03%57
15/07/2026R$ 68,02R$ 67,05R$ 69,00R$ 68,98+0,01%15
14/07/2026R$ 68,56R$ 67,50R$ 68,97R$ 68,97+0,69%1.750
13/07/2026R$ 71,01R$ 68,50R$ 71,01R$ 68,50-2,56%306
10/07/2026R$ 72,18R$ 69,50R$ 72,20R$ 70,30+1,62%184
09/07/2026R$ 69,58R$ 69,18R$ 72,20R$ 69,18-2,56%35
08/07/2026R$ 71,71R$ 71,00R$ 72,20R$ 71,000,00%74
07/07/2026R$ 71,00R$ 71,00R$ 71,00R$ 71,000,00%12
06/07/2026R$ 72,20R$ 71,00R$ 72,20R$ 71,00-0,70%117
03/07/2026R$ 72,00R$ 71,50R$ 72,00R$ 71,50-0,69%4
02/07/2026R$ 72,00R$ 72,00R$ 72,00R$ 72,000,00%9
01/07/2026R$ 71,50R$ 71,50R$ 72,00R$ 72,00+1,48%127
30/06/2026R$ 68,63R$ 68,63R$ 71,00R$ 70,95+3,40%189
29/06/2026R$ 68,75R$ 68,62R$ 70,99R$ 68,62-2,07%36
26/06/2026R$ 72,07R$ 70,06R$ 72,07R$ 70,07+0,10%1.154
25/06/2026R$ 69,03R$ 69,03R$ 72,08R$ 70,00+0,57%782
24/06/2026R$ 69,60R$ 69,60R$ 69,60R$ 69,60-1,97%18
23/06/2026R$ 70,99R$ 70,99R$ 71,00R$ 71,00+0,34%63
22/06/2026R$ 71,16R$ 68,03R$ 71,16R$ 70,76+0,44%805
19/06/2026R$ 70,45R$ 70,45R$ 70,45R$ 70,45+0,07%3
18/06/2026R$ 70,40R$ 70,40R$ 70,40R$ 70,40-0,85%4
17/06/2026R$ 74,09R$ 71,00R$ 74,09R$ 71,00-4,11%12
16/06/2026R$ 74,04R$ 74,04R$ 74,04R$ 74,04+5,76%1
15/06/2026R$ 71,51R$ 69,94R$ 74,30R$ 70,01-4,07%574
12/06/2026R$ 68,10R$ 68,04R$ 73,44R$ 72,98+5,14%440
11/06/2026R$ 70,11R$ 69,41R$ 70,13R$ 69,41-0,98%58
10/06/2026R$ 71,20R$ 70,10R$ 74,90R$ 70,10+0,14%2.310
09/06/2026R$ 69,02R$ 69,02R$ 70,01R$ 70,00+1,45%1.618
08/06/2026R$ 68,60R$ 67,61R$ 70,58R$ 69,00-1,43%482
05/06/2026R$ 71,10R$ 69,12R$ 71,10R$ 70,00-1,55%369
03/06/2026R$ 76,89R$ 71,10R$ 76,89R$ 71,10-7,60%404
02/06/2026R$ 71,36R$ 71,36R$ 76,99R$ 76,95+8,92%250
01/06/2026R$ 68,52R$ 68,52R$ 70,65R$ 70,65+3,12%15.065
29/05/2026R$ 68,53R$ 68,50R$ 68,53R$ 68,51-2,13%205
28/05/2026R$ 67,40R$ 66,96R$ 70,00R$ 70,00+1,82%555
27/05/2026R$ 67,37R$ 67,37R$ 68,75R$ 68,750,00%2.933
26/05/2026R$ 69,00R$ 68,75R$ 72,00R$ 68,75-1,79%69
25/05/2026R$ 71,71R$ 67,35R$ 71,71R$ 70,00-1,41%753
22/05/2026R$ 72,00R$ 71,00R$ 72,00R$ 71,00-2,55%18
21/05/2026R$ 68,63R$ 68,01R$ 72,86R$ 72,86+4,03%126
20/05/2026R$ 70,50R$ 69,00R$ 73,28R$ 70,04-0,65%14.397
19/05/2026R$ 69,09R$ 69,09R$ 73,36R$ 70,500,00%595
18/05/2026R$ 73,97R$ 70,50R$ 73,97R$ 70,50+0,70%58
15/05/2026R$ 70,00R$ 68,00R$ 70,01R$ 70,01+0,01%2.300
14/05/2026R$ 68,12R$ 68,12R$ 70,01R$ 70,00-0,01%951
13/05/2026R$ 70,00R$ 67,02R$ 74,46R$ 70,01+0,01%1.288
12/05/2026R$ 69,77R$ 67,00R$ 71,19R$ 70,00-1,69%425
11/05/2026R$ 72,72R$ 71,20R$ 72,72R$ 71,20-1,11%257
08/05/2026R$ 71,55R$ 71,26R$ 72,00R$ 72,00-1,37%250
07/05/2026R$ 73,00R$ 73,00R$ 73,00R$ 73,000,00%449
06/05/2026R$ 73,49R$ 73,00R$ 73,49R$ 73,00-2,65%161
05/05/2026R$ 71,26R$ 71,25R$ 74,99R$ 74,99+5,23%521
04/05/2026R$ 71,21R$ 71,21R$ 75,84R$ 71,26-0,34%440
30/04/2026R$ 71,50R$ 71,50R$ 71,50R$ 71,50+0,11%139
28/04/2026R$ 75,63R$ 71,42R$ 75,63R$ 71,42-4,62%8
27/04/2026R$ 74,98R$ 74,88R$ 74,98R$ 74,88-0,08%27
24/04/2026R$ 71,00R$ 71,00R$ 74,97R$ 74,94+5,55%111
23/04/2026R$ 70,50R$ 70,11R$ 74,99R$ 71,00+0,71%233
22/04/2026R$ 72,75R$ 70,15R$ 72,75R$ 70,50-3,09%358
20/04/2026R$ 69,13R$ 69,13R$ 72,75R$ 72,75+3,93%463
17/04/2026R$ 69,13R$ 69,13R$ 71,00R$ 70,00+0,59%412
16/04/2026R$ 72,95R$ 69,53R$ 72,95R$ 69,59-4,59%36
15/04/2026R$ 70,10R$ 70,10R$ 72,97R$ 72,94+4,05%8
14/04/2026R$ 75,75R$ 70,10R$ 75,75R$ 70,10-6,53%254
13/04/2026R$ 73,73R$ 73,73R$ 75,00R$ 75,00+2,74%101
10/04/2026R$ 72,49R$ 69,72R$ 73,00R$ 73,00+0,70%514
09/04/2026R$ 72,49R$ 72,49R$ 72,49R$ 72,49-0,01%9
08/04/2026R$ 69,89R$ 69,21R$ 72,50R$ 72,50-1,29%1.004
07/04/2026R$ 69,21R$ 69,21R$ 73,45R$ 73,45+5,71%544
06/04/2026R$ 73,42R$ 69,48R$ 73,45R$ 69,48+0,51%23
02/04/2026R$ 69,32R$ 69,13R$ 69,32R$ 69,13-2,63%61
01/04/2026R$ 75,00R$ 71,00R$ 75,00R$ 71,00-5,33%1.495
31/03/2026R$ 75,00R$ 75,00R$ 75,00R$ 75,000,00%21
30/03/2026R$ 73,50R$ 73,50R$ 75,00R$ 75,000,00%172
27/03/2026R$ 71,74R$ 71,74R$ 77,43R$ 75,00+7,60%265
26/03/2026R$ 76,74R$ 69,70R$ 76,74R$ 69,70-8,27%136
25/03/2026R$ 70,21R$ 70,20R$ 75,98R$ 75,98-0,42%113
24/03/2026R$ 75,75R$ 74,90R$ 76,30R$ 76,30+1,73%100
23/03/2026R$ 70,73R$ 70,00R$ 75,00R$ 75,00+7,13%763
20/03/2026R$ 70,56R$ 69,11R$ 73,96R$ 70,01-2,78%4.415
19/03/2026R$ 69,51R$ 69,50R$ 72,01R$ 72,01+1,42%4.993
18/03/2026R$ 73,98R$ 69,50R$ 73,98R$ 71,00-3,02%1.141
17/03/2026R$ 74,10R$ 73,20R$ 75,98R$ 73,21+0,15%107
16/03/2026R$ 77,99R$ 73,00R$ 77,99R$ 73,10-6,25%459
13/03/2026R$ 78,00R$ 76,03R$ 78,00R$ 77,97-0,10%80
12/03/2026R$ 79,80R$ 78,05R$ 79,80R$ 78,05-0,95%194
11/03/2026R$ 79,04R$ 78,51R$ 79,04R$ 78,80+0,70%14
10/03/2026R$ 77,01R$ 77,01R$ 78,25R$ 78,250,00%51
09/03/2026R$ 79,50R$ 77,00R$ 79,50R$ 78,25-1,57%1.157
06/03/2026R$ 77,91R$ 77,80R$ 79,50R$ 79,500,00%61
05/03/2026R$ 77,93R$ 77,93R$ 79,99R$ 79,50+3,06%138
04/03/2026R$ 78,55R$ 77,14R$ 79,99R$ 77,14-1,73%721
03/03/2026R$ 78,00R$ 77,90R$ 78,50R$ 78,50+2,20%335
02/03/2026R$ 80,49R$ 76,81R$ 80,49R$ 76,81-1,73%48
27/02/2026R$ 79,00R$ 78,15R$ 80,98R$ 78,16-1,09%1.131
26/02/2026R$ 81,00R$ 79,02R$ 81,00R$ 79,02-2,37%21
25/02/2026R$ 78,05R$ 78,03R$ 80,94R$ 80,94+3,57%170
24/02/2026R$ 79,05R$ 78,11R$ 79,41R$ 78,15-2,31%71
23/02/2026R$ 81,00R$ 80,00R$ 81,00R$ 80,00-1,22%118
20/02/2026R$ 79,01R$ 79,00R$ 81,00R$ 80,99+1,43%2.015
19/02/2026R$ 81,89R$ 79,02R$ 81,89R$ 79,85-2,49%10
18/02/2026R$ 81,88R$ 81,88R$ 81,89R$ 81,89+0,75%21
13/02/2026R$ 80,98R$ 77,25R$ 81,89R$ 81,28+0,43%1.254
12/02/2026R$ 77,16R$ 77,16R$ 80,95R$ 80,93+4,08%14
10/02/2026R$ 77,50R$ 77,50R$ 79,50R$ 77,76-1,61%51
09/02/2026R$ 81,95R$ 79,03R$ 81,95R$ 79,03-3,15%82
06/02/2026R$ 78,64R$ 78,64R$ 81,60R$ 81,60+3,75%6.711
05/02/2026R$ 78,65R$ 78,65R$ 78,65R$ 78,65-0,47%22
04/02/2026R$ 78,99R$ 78,99R$ 79,02R$ 79,02+0,01%53
03/02/2026R$ 81,70R$ 78,65R$ 81,70R$ 79,01-3,29%77
02/02/2026R$ 79,43R$ 79,43R$ 81,95R$ 81,70+3,89%45
31/01/2026R$ 79,04R$ 78,62R$ 79,98R$ 78,64-0,49%3.936
29/01/2026R$ 79,02R$ 79,02R$ 82,19R$ 79,03-0,72%6
28/01/2026R$ 81,11R$ 79,60R$ 81,50R$ 79,60-2,33%6.159
27/01/2026R$ 82,28R$ 81,50R$ 82,28R$ 81,50-0,95%42
26/01/2026R$ 82,29R$ 79,00R$ 82,29R$ 82,28-0,01%92
23/01/2026R$ 82,30R$ 80,00R$ 82,30R$ 82,29+0,09%29
22/01/2026R$ 81,95R$ 79,07R$ 82,22R$ 82,22+3,29%2.262
21/01/2026R$ 79,11R$ 79,07R$ 81,00R$ 79,60-0,50%656
20/01/2026R$ 80,36R$ 80,00R$ 81,99R$ 80,00-2,44%18
19/01/2026R$ 82,00R$ 82,00R$ 82,00R$ 82,00+4,97%122
16/01/2026R$ 81,00R$ 78,12R$ 82,50R$ 78,12-3,56%276
15/01/2026R$ 80,18R$ 80,18R$ 81,40R$ 81,00+1,25%418
14/01/2026R$ 79,50R$ 79,50R$ 80,00R$ 80,000,00%660
13/01/2026R$ 79,89R$ 77,11R$ 80,00R$ 80,00+0,31%121
12/01/2026R$ 79,85R$ 79,75R$ 79,85R$ 79,75+3,41%6
09/01/2026R$ 79,90R$ 77,12R$ 79,90R$ 77,12-1,13%102
08/01/2026R$ 78,00R$ 78,00R$ 78,00R$ 78,00+1,02%20
07/01/2026R$ 78,98R$ 77,21R$ 78,98R$ 77,21+0,01%268
06/01/2026R$ 78,06R$ 77,20R$ 78,06R$ 77,20-3,69%336
05/01/2026R$ 79,79R$ 77,12R$ 80,18R$ 80,16+1,47%30
03/01/2026R$ 79,00R$ 79,00R$ 79,00R$ 79,00-3,67%24
30/12/2025R$ 81,99R$ 81,99R$ 82,01R$ 82,0176

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Proventos

Últimos 12 meses: R$ 5,2329 / cota · yield 7,83%
TipoValor / cotaData-comPagamento
DividendoR$ 0,435831/08/202615/09/2026
DividendoR$ 0,381231/07/202614/08/2026
DividendoR$ 0,379630/06/202614/07/2026
DividendoR$ 0,336229/05/202615/06/2026
DividendoR$ 0,267730/04/202615/05/2026
DividendoR$ 0,5031/03/202615/04/2026
DividendoR$ 0,504227/02/202613/03/2026
DividendoR$ 0,520630/01/202613/02/2026
DividendoR$ 2,343630/12/202515/01/2026

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.