Cotação atual, histórico e gráfico do papel: XBIT11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

Gráfico indisponível para esse papel

Histórico de cotações XBIT11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/02/2026	-6,94%	-2,98	39,99	39,50	39,50	40,20	81K	5
30/01/2026	1,08%	0,46	42,97	42,42	42,25	42,97	72K	3
29/01/2026	-5,74%	-2,59	42,51	44,90	42,39	45,36	86K	16
28/01/2026	-0,13%	-0,06	45,10	45,58	45,10	45,58	46K	4
27/01/2026	-0,18%	-0,08	45,16	44,93	44,93	45,16	226K	3
26/01/2026	-1,84%	-0,85	45,24	45,24	45,24	45,24	950	2
23/01/2026	0,07%	0,03	46,09	46,09	46,09	46,09	230K	1

22/01/2026	-1,39%	-0,65	46,06	46,19	46,06	46,19	89K	3
21/01/2026	-0,38%	-0,18	46,71	46,41	45,52	46,82	1M	38
20/01/2026	-0,23%	-0,11	46,89	46,50	46,50	47,89	339K	11
19/01/2026	-6,11%	-3,06	47,00	49,30	47,00	49,47	291K	20
16/01/2026	0,44%	0,22	50,06	50,06	50,06	50,06	50K	1
15/01/2026	-3,04%	-1,56	49,84	51,00	49,84	51,08	127K	5
14/01/2026	3,84%	1,90	51,40	50,21	48,98	53,00	936K	165
13/01/2026	3,28%	1,57	49,50	48,30	47,48	49,56	393K	29
12/01/2026	1,68%	0,79	47,93	48,14	47,69	48,14	295K	7
09/01/2026	-1,19%	-0,57	47,14	48,27	47,10	49,87	334K	13
08/01/2026	-0,10%	-0,05	47,71	47,19	47,19	47,96	47K	4
07/01/2026	-0,15%	-0,07	47,76	48,30	47,17	48,30	581K	70
06/01/2026	-2,49%	-1,22	47,83	47,83	47,83	47,83	59K	1
05/01/2026	3,20%	1,52	49,05	48,54	48,54	50,37	102K	3
02/01/2026	1,34%	0,63	47,53	47,53	47,53	47,53	103K	1
30/12/2025	-0,85%	-0,40	46,90	47,07	46,90	47,22	45K	3
29/12/2025	0,00%	0,00	47,30	47,64	47,30	47,64	52K	4
26/12/2025	-0,55%	-0,26	47,30	48,02	47,30	48,13	206K	16
23/12/2025	-1,33%	-0,64	47,56	47,73	47,00	48,30	331K	38
22/12/2025	1,24%	0,59	48,20	48,55	47,39	50,01	138K	26
19/12/2025	4,39%	2,00	47,61	43,80	43,80	47,61	567K	68
18/12/2025	3,52%	1,55	45,61	46,35	43,82	48,12	1M	598
17/12/2025	-5,08%	-2,36	44,06	43,00	43,00	46,00	4M	885
16/12/2025	-2,17%	-1,03	46,42	47,68	46,42	49,80	105K	31
15/12/2025	-3,02%	-1,48	47,45	48,57	46,83	58,00	124K	11
12/12/2025	-	-	48,93	49,58	47,60	49,58	10K	5

Date,Open,High,Low,Close,Volume
02-Feb-26,39.50,40.20,39.50,39.99,80903
30-Jan-26,42.42,42.97,42.25,42.97,72180
29-Jan-26,44.90,45.36,42.39,42.51,86263
28-Jan-26,45.58,45.58,45.10,45.10,45507
27-Jan-26,44.93,45.16,44.93,45.16,225890
26-Jan-26,45.24,45.24,45.24,45.24,950
23-Jan-26,46.09,46.09,46.09,46.09,230450
22-Jan-26,46.19,46.19,46.06,46.06,89179
21-Jan-26,46.41,46.82,45.52,46.71,1085758
20-Jan-26,46.50,47.89,46.50,46.89,338637
19-Jan-26,49.30,49.47,47.00,47.00,290966
16-Jan-26,50.06,50.06,50.06,50.06,50060
15-Jan-26,51.00,51.08,49.84,49.84,127010
14-Jan-26,50.21,53.00,48.98,51.40,936425
13-Jan-26,48.30,49.56,47.48,49.50,393248
12-Jan-26,48.14,48.14,47.69,47.93,295487
09-Jan-26,48.27,49.87,47.10,47.14,333604
08-Jan-26,47.19,47.96,47.19,47.71,47328
07-Jan-26,48.30,48.30,47.17,47.76,580895
06-Jan-26,47.83,47.83,47.83,47.83,58878
05-Jan-26,48.54,50.37,48.54,49.05,101632
02-Jan-26,47.53,47.53,47.53,47.53,102569
30-Dec-25,47.07,47.22,46.90,46.90,44836
29-Dec-25,47.64,47.64,47.30,47.30,52223
26-Dec-25,48.02,48.13,47.30,47.30,206152
23-Dec-25,47.73,48.30,47.00,47.56,330908
22-Dec-25,48.55,50.01,47.39,48.20,137568
19-Dec-25,43.80,47.61,43.80,47.61,566668
18-Dec-25,46.35,48.12,43.82,45.61,1358595
17-Dec-25,43.00,46.00,43.00,44.06,3764524
16-Dec-25,47.68,49.80,46.42,46.42,105150
15-Dec-25,48.57,58.00,46.83,47.45,124095
12-Dec-25,49.58,49.58,47.60,48.93,9815

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: XBIT11