Cotação atual, histórico e gráfico do papel: XPBR31
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/05/2026 | 0,86% | 0,76 | 88,83 | 87,95 | 86,74 | 88,83 | 68M | 9.808 |
| 14/05/2026 | 1,23% | 1,07 | 88,07 | 88,88 | 87,10 | 90,18 | 140M | 12.289 |
| 13/05/2026 | -5,10% | -4,68 | 87,00 | 92,09 | 86,62 | 92,09 | 116M | 24.970 |
| 12/05/2026 | 0,48% | 0,44 | 91,68 | 91,40 | 89,21 | 92,09 | 59M | 7.676 |
| 11/05/2026 | -2,94% | -2,76 | 91,24 | 94,00 | 90,69 | 94,02 | 55M | 6.211 |
| 08/05/2026 | 1,08% | 1,00 | 94,00 | 93,01 | 92,81 | 94,64 | 54M | 9.096 |
| 07/05/2026 | -3,62% | -3,49 | 93,00 | 96,83 | 91,60 | 96,83 | 59M | 9.024 |
| 06/05/2026 | 4,11% | 3,81 | 96,49 | 94,00 | 93,95 | 97,65 | 85M | 7.476 |
| 05/05/2026 | 0,40% | 0,37 | 92,68 | 93,01 | 91,80 | 93,60 | 46M | 8.929 |
| 04/05/2026 | -2,09% | -1,97 | 92,31 | 94,28 | 91,63 | 94,59 | 51M | 10.817 |
| 30/04/2026 | 2,37% | 2,18 | 94,28 | 93,00 | 92,51 | 95,64 | 35M | 9.756 |
| 29/04/2026 | -4,31% | -4,15 | 92,10 | 96,30 | 91,96 | 96,30 | 80M | 9.454 |
| 28/04/2026 | -1,18% | -1,15 | 96,25 | 97,10 | 95,07 | 97,10 | 52M | 6.978 |
| 27/04/2026 | -1,44% | -1,42 | 97,40 | 98,82 | 96,81 | 98,99 | 41M | 12.020 |
| 24/04/2026 | 1,07% | 1,05 | 98,82 | 98,00 | 96,75 | 98,82 | 67M | 14.440 |
| 23/04/2026 | -2,92% | -2,94 | 97,77 | 100,80 | 97,22 | 100,82 | 71M | 13.581 |
| 22/04/2026 | -1,55% | -1,59 | 100,71 | 102,45 | 100,00 | 102,87 | 82M | 16.033 |
| 20/04/2026 | -1,95% | -2,03 | 102,30 | 105,00 | 101,55 | 105,00 | 55M | 7.769 |
| 17/04/2026 | -0,51% | -0,54 | 104,33 | 105,90 | 104,33 | 108,29 | 218M | 15.885 |
| 16/04/2026 | 0,24% | 0,25 | 104,87 | 104,62 | 102,79 | 105,86 | 82M | 11.843 |
| 15/04/2026 | -0,88% | -0,93 | 104,62 | 104,66 | 102,70 | 107,53 | 113M | 19.453 |
| 14/04/2026 | 3,95% | 4,01 | 105,55 | 101,55 | 101,55 | 105,95 | 153M | 13.418 |
| 13/04/2026 | 1,15% | 1,15 | 101,54 | 99,80 | 97,33 | 101,64 | 82M | 10.248 |
| 10/04/2026 | -0,32% | -0,32 | 100,39 | 100,60 | 98,65 | 102,59 | 123M | 12.106 |
| 09/04/2026 | -0,29% | -0,29 | 100,71 | 101,00 | 98,84 | 102,00 | 101M | 8.808 |
| 08/04/2026 | 5,60% | 5,36 | 101,00 | 101,01 | 99,99 | 103,90 | 147M | 10.733 |
| 07/04/2026 | -1,49% | -1,45 | 95,64 | 97,00 | 94,50 | 97,00 | 112M | 16.079 |
| 06/04/2026 | 1,65% | 1,58 | 97,09 | 96,08 | 95,95 | 98,03 | 54M | 9.929 |
| 02/04/2026 | -2,09% | -2,04 | 95,51 | 94,18 | 92,15 | 96,93 | 84M | 9.735 |
| 01/04/2026 | -0,26% | -0,25 | 97,55 | 98,50 | 96,50 | 99,99 | 64M | 10.319 |
| 31/03/2026 | 5,55% | 5,14 | 97,80 | 94,50 | 93,73 | 98,95 | 112M | 15.110 |
| 30/03/2026 | 0,27% | 0,25 | 92,66 | 94,61 | 92,02 | 94,89 | 59M | 15.031 |
| 27/03/2026 | -5,80% | -5,69 | 92,41 | 97,70 | 92,23 | 97,70 | 105M | 13.871 |
| 26/03/2026 | - | - | 98,10 | 102,03 | 97,36 | 102,10 | 108M | 15.618 |
Date,Open,High,Low,Close,Volume
15-May-26,87.95,88.83,86.74,88.83,68457076
14-May-26,88.88,90.18,87.10,88.07,139552228
13-May-26,92.09,92.09,86.62,87.00,116377727
12-May-26,91.40,92.09,89.21,91.68,59115610
11-May-26,94.00,94.02,90.69,91.24,55175570
08-May-26,93.01,94.64,92.81,94.00,53501566
07-May-26,96.83,96.83,91.60,93.00,59109411
06-May-26,94.00,97.65,93.95,96.49,84785170
05-May-26,93.01,93.60,91.80,92.68,46292556
04-May-26,94.28,94.59,91.63,92.31,50746890
30-Apr-26,93.00,95.64,92.51,94.28,34959733
29-Apr-26,96.30,96.30,91.96,92.10,80073537
28-Apr-26,97.10,97.10,95.07,96.25,52386778
27-Apr-26,98.82,98.99,96.81,97.40,40565135
24-Apr-26,98.00,98.82,96.75,98.82,67249879
23-Apr-26,100.80,100.82,97.22,97.77,70975769
22-Apr-26,102.45,102.87,100.00,100.71,81629914
20-Apr-26,105.00,105.00,101.55,102.30,55270441
17-Apr-26,105.90,108.29,104.33,104.33,218256722
16-Apr-26,104.62,105.86,102.79,104.87,81900709
15-Apr-26,104.66,107.53,102.70,104.62,112720318
14-Apr-26,101.55,105.95,101.55,105.55,152563091
13-Apr-26,99.80,101.64,97.33,101.54,81634589
10-Apr-26,100.60,102.59,98.65,100.39,122866726
09-Apr-26,101.00,102.00,98.84,100.71,100588557
08-Apr-26,101.01,103.90,99.99,101.00,146519318
07-Apr-26,97.00,97.00,94.50,95.64,111731212
06-Apr-26,96.08,98.03,95.95,97.09,53640520
02-Apr-26,94.18,96.93,92.15,95.51,84412061
01-Apr-26,98.50,99.99,96.50,97.55,63919193
31-Mar-26,94.50,98.95,93.73,97.80,111520539
30-Mar-26,94.61,94.89,92.02,92.66,58929682
27-Mar-26,97.70,97.70,92.23,92.41,104655107
26-Mar-26,102.03,102.10,97.36,98.10,108214230
*exoneração de responsabilidade e termos de uso