Cotação atual, histórico e gráfico do papel: XBCI11
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 |
| 03/07/2026 | 2,92% | 2,33 | 82,01 | 80,48 | 79,69 | 82,89 | 639K | 547 |
| 02/07/2026 | 2,80% | 2,17 | 79,68 | 78,75 | 78,75 | 81,81 | 281K | 148 |
| 01/07/2026 | 2,83% | 2,13 | 77,51 | 74,30 | 74,30 | 78,50 | 579K | 244 |
| 30/06/2026 | -3,42% | -2,67 | 75,38 | 75,40 | 74,21 | 76,09 | 1M | 620 |
| 29/06/2026 | 1,55% | 1,19 | 78,05 | 77,30 | 75,96 | 79,08 | 712K | 324 |
| 26/06/2026 | 1,43% | 1,08 | 76,86 | 76,48 | 74,90 | 78,41 | 575K | 379 |
| 25/06/2026 | -0,95% | -0,73 | 75,78 | 79,00 | 74,10 | 80,62 | 1M | 563 |
| 24/06/2026 | -6,70% | -5,49 | 76,51 | 83,00 | 76,50 | 84,00 | 3M | 940 |
| 23/06/2026 | -3,52% | -2,99 | 82,00 | 84,98 | 82,00 | 84,98 | 2M | 848 |
| 22/06/2026 | 2,82% | 2,33 | 84,99 | 85,12 | 84,99 | 89,46 | 199K | 178 |
| 19/06/2026 | 0,40% | 0,33 | 82,66 | 83,16 | 82,66 | 84,86 | 439K | 328 |
| 18/06/2026 | -3,15% | -2,68 | 82,33 | 87,16 | 82,00 | 89,30 | 916K | 456 |
| 17/06/2026 | -3,95% | -3,50 | 85,01 | 87,00 | 85,00 | 88,06 | 1M | 261 |
| 16/06/2026 | 2,24% | 1,94 | 88,51 | 87,60 | 86,31 | 89,19 | 335K | 196 |
| 15/06/2026 | 5,38% | 4,42 | 86,57 | 88,00 | 83,25 | 89,90 | 809K | 269 |
| 12/06/2026 | -2,69% | -2,27 | 82,15 | 85,27 | 82,15 | 85,96 | 397K | 226 |
| 11/06/2026 | 5,26% | 4,22 | 84,42 | 81,52 | 81,52 | 84,42 | 180K | 243 |
| 10/06/2026 | -0,99% | -0,80 | 80,20 | 81,94 | 80,20 | 83,22 | 398K | 201 |
| 09/06/2026 | -4,72% | -4,01 | 81,00 | 83,53 | 79,01 | 83,53 | 472K | 386 |
| 08/06/2026 | 10,99% | 8,42 | 85,01 | 82,00 | 81,27 | 86,24 | 601K | 260 |
| 05/06/2026 | -10,89% | -9,36 | 76,59 | 82,74 | 75,50 | 83,96 | 2M | 975 |
| 03/06/2026 | -6,11% | -5,59 | 85,95 | 91,00 | 85,92 | 91,00 | 2M | 762 |
| 02/06/2026 | -8,46% | -8,46 | 91,54 | 97,00 | 90,00 | 97,62 | 4M | 1.365 |
| 01/06/2026 | -3,58% | -3,71 | 100,00 | 103,26 | 99,10 | 103,26 | 3M | 949 |
| 29/05/2026 | 0,02% | 0,02 | 103,71 | 105,10 | 102,80 | 105,98 | 1M | 338 |
| 28/05/2026 | -3,28% | -3,52 | 103,69 | 106,74 | 102,51 | 107,18 | 2M | 526 |
| 27/05/2026 | -1,55% | -1,69 | 107,21 | 109,00 | 107,21 | 110,22 | 1M | 1.325 |
| 26/05/2026 | -3,11% | -3,50 | 108,90 | 113,53 | 108,90 | 113,81 | 2M | 393 |
| 25/05/2026 | 1,24% | 1,38 | 112,40 | 112,14 | 111,20 | 115,73 | 398K | 160 |
| 22/05/2026 | -0,43% | -0,48 | 111,02 | 112,50 | 108,98 | 113,79 | 2M | 1.995 |
| 21/05/2026 | 0,44% | 0,49 | 111,50 | 111,00 | 110,24 | 112,02 | 891K | 126 |
| 20/05/2026 | 0,05% | 0,06 | 111,01 | 112,06 | 110,00 | 113,08 | 1M | 173 |
| 19/05/2026 | 0,86% | 0,95 | 110,95 | 112,88 | 108,66 | 112,88 | 595K | 169 |
| 18/05/2026 | -4,93% | -5,71 | 110,00 | 113,50 | 108,00 | 113,80 | 3M | 815 |
| 15/05/2026 | -1,19% | -1,39 | 115,71 | 118,28 | 114,32 | 120,00 | 4M | 111 |
| 14/05/2026 | 2,57% | 2,93 | 117,10 | 114,88 | 112,60 | 117,41 | 1M | 121 |
| 13/05/2026 | 0,51% | 0,58 | 114,17 | 113,59 | 110,92 | 114,84 | 342K | 194 |
| 12/05/2026 | -1,82% | -2,11 | 113,59 | 114,99 | 111,58 | 115,67 | 248K | 149 |
| 11/05/2026 | 2,71% | 3,05 | 115,70 | 114,00 | 113,24 | 115,90 | 320K | 152 |
| 08/05/2026 | -0,17% | -0,19 | 112,65 | 113,34 | 111,50 | 113,40 | 357K | 190 |
| 07/05/2026 | -1,95% | -2,25 | 112,84 | 115,09 | 112,18 | 115,09 | 321K | 175 |
| 06/05/2026 | -3,49% | -4,16 | 115,09 | 116,80 | 114,88 | 117,00 | 381K | 182 |
| 05/05/2026 | 1,66% | 1,95 | 119,25 | 117,45 | 117,45 | 120,70 | 1M | 215 |
| 04/05/2026 | 5,89% | 6,52 | 117,30 | 112,60 | 112,60 | 118,21 | 1M | 211 |
| 30/04/2026 | 0,00% | 0,00 | 110,78 | 112,00 | 110,57 | 112,79 | 570K | 145 |
| 29/04/2026 | -0,14% | -0,16 | 110,78 | 113,87 | 109,50 | 113,87 | 877K | 164 |
| 28/04/2026 | -0,40% | -0,45 | 110,94 | 112,45 | 110,36 | 112,45 | 218K | 100 |
| 27/04/2026 | -1,49% | -1,69 | 111,39 | 113,50 | 111,09 | 113,98 | 399K | 129 |
| 24/04/2026 | -0,56% | -0,64 | 113,08 | 114,84 | 112,83 | 115,99 | 976K | 177 |
| 23/04/2026 | -0,11% | -0,12 | 113,72 | 112,62 | 110,64 | 113,72 | 667K | 185 |
| 22/04/2026 | 3,50% | 3,85 | 113,84 | 114,72 | 112,00 | 114,85 | 670K | 94 |
| 20/04/2026 | -1,80% | -2,02 | 109,99 | 108,00 | 107,98 | 110,69 | 515K | 149 |
| 17/04/2026 | 3,47% | 3,76 | 112,01 | 108,15 | 108,15 | 114,19 | 186K | 81 |
| 16/04/2026 | -0,13% | -0,14 | 108,25 | 108,90 | 105,60 | 109,78 | 245K | 95 |
| 15/04/2026 | 1,53% | 1,63 | 108,39 | 108,63 | 106,00 | 108,64 | 237K | 107 |
| 14/04/2026 | 1,13% | 1,19 | 106,76 | 109,00 | 105,93 | 109,14 | 398K | 175 |
| 13/04/2026 | -0,23% | -0,24 | 105,57 | 103,00 | 102,18 | 106,69 | 638K | 268 |
| 10/04/2026 | 0,69% | 0,72 | 105,81 | 106,15 | 103,66 | 106,15 | 141K | 67 |
| 09/04/2026 | 0,87% | 0,91 | 105,09 | 105,00 | 102,55 | 105,63 | 197K | 90 |
| 08/04/2026 | 0,03% | 0,03 | 104,18 | 109,99 | 102,26 | 109,99 | 131K | 68 |
| 07/04/2026 | -1,26% | -1,33 | 104,15 | 103,00 | 101,52 | 104,15 | 492K | 136 |
| 06/04/2026 | 5,56% | 5,56 | 105,48 | 102,00 | 102,00 | 107,00 | 2M | 289 |
| 02/04/2026 | -1,88% | -1,91 | 99,92 | 105,00 | 97,35 | 105,00 | 426K | 151 |
| 01/04/2026 | 0,00% | 0,00 | 101,83 | 102,85 | 101,43 | 106,00 | 797K | 107 |
| 31/03/2026 | - | - | 101,83 | 100,63 | 99,99 | 107,00 | 78K | 84 |
Date,Open,High,Low,Close,Volume
03-Jul-26,80.48,82.89,79.69,82.01,638558
02-Jul-26,78.75,81.81,78.75,79.68,280573
01-Jul-26,74.30,78.50,74.30,77.51,579322
30-Jun-26,75.40,76.09,74.21,75.38,1358656
29-Jun-26,77.30,79.08,75.96,78.05,711970
26-Jun-26,76.48,78.41,74.90,76.86,575322
25-Jun-26,79.00,80.62,74.10,75.78,1404027
24-Jun-26,83.00,84.00,76.50,76.51,2616320
23-Jun-26,84.98,84.98,82.00,82.00,1991947
22-Jun-26,85.12,89.46,84.99,84.99,199116
19-Jun-26,83.16,84.86,82.66,82.66,439115
18-Jun-26,87.16,89.30,82.00,82.33,915970
17-Jun-26,87.00,88.06,85.00,85.01,1172583
16-Jun-26,87.60,89.19,86.31,88.51,335313
15-Jun-26,88.00,89.90,83.25,86.57,808724
12-Jun-26,85.27,85.96,82.15,82.15,397261
11-Jun-26,81.52,84.42,81.52,84.42,179824
10-Jun-26,81.94,83.22,80.20,80.20,398234
09-Jun-26,83.53,83.53,79.01,81.00,472306
08-Jun-26,82.00,86.24,81.27,85.01,601033
05-Jun-26,82.74,83.96,75.50,76.59,2021559
03-Jun-26,91.00,91.00,85.92,85.95,1895998
02-Jun-26,97.00,97.62,90.00,91.54,3614083
01-Jun-26,103.26,103.26,99.10,100.00,3059794
29-May-26,105.10,105.98,102.80,103.71,1420531
28-May-26,106.74,107.18,102.51,103.69,1586932
27-May-26,109.00,110.22,107.21,107.21,1346831
26-May-26,113.53,113.81,108.90,108.90,1511859
25-May-26,112.14,115.73,111.20,112.40,398148
22-May-26,112.50,113.79,108.98,111.02,2322935
21-May-26,111.00,112.02,110.24,111.50,891007
20-May-26,112.06,113.08,110.00,111.01,1354721
19-May-26,112.88,112.88,108.66,110.95,594931
18-May-26,113.50,113.80,108.00,110.00,3202381
15-May-26,118.28,120.00,114.32,115.71,4462163
14-May-26,114.88,117.41,112.60,117.10,1056100
13-May-26,113.59,114.84,110.92,114.17,341628
12-May-26,114.99,115.67,111.58,113.59,247658
11-May-26,114.00,115.90,113.24,115.70,319787
08-May-26,113.34,113.40,111.50,112.65,356713
07-May-26,115.09,115.09,112.18,112.84,320506
06-May-26,116.80,117.00,114.88,115.09,381126
05-May-26,117.45,120.70,117.45,119.25,1337632
04-May-26,112.60,118.21,112.60,117.30,1403156
30-Apr-26,112.00,112.79,110.57,110.78,569749
29-Apr-26,113.87,113.87,109.50,110.78,877062
28-Apr-26,112.45,112.45,110.36,110.94,217531
27-Apr-26,113.50,113.98,111.09,111.39,399063
24-Apr-26,114.84,115.99,112.83,113.08,976113
23-Apr-26,112.62,113.72,110.64,113.72,667166
22-Apr-26,114.72,114.85,112.00,113.84,669686
20-Apr-26,108.00,110.69,107.98,109.99,514906
17-Apr-26,108.15,114.19,108.15,112.01,186465
16-Apr-26,108.90,109.78,105.60,108.25,245319
15-Apr-26,108.63,108.64,106.00,108.39,237178
14-Apr-26,109.00,109.14,105.93,106.76,398337
13-Apr-26,103.00,106.69,102.18,105.57,638267
10-Apr-26,106.15,106.15,103.66,105.81,141449
09-Apr-26,105.00,105.63,102.55,105.09,197338
08-Apr-26,109.99,109.99,102.26,104.18,130842
07-Apr-26,103.00,104.15,101.52,104.15,492171
06-Apr-26,102.00,107.00,102.00,105.48,1739648
02-Apr-26,105.00,105.00,97.35,99.92,426053
01-Apr-26,102.85,106.00,101.43,101.83,796881
31-Mar-26,100.63,107.00,99.99,101.83,77894
*exoneração de responsabilidade e termos de uso