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
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações XBIT11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/11/2026	2,09%	0,87	42,46	42,32	42,16	43,20	159K	347
03/11/2026	3,05%	1,23	41,59	40,36	40,36	41,59	593K	156
30/10/2026	-4,59%	-1,94	40,36	42,30	40,25	42,30	573K	28
29/10/2026	-0,14%	-0,06	42,30	41,49	41,49	42,86	2M	196
28/10/2026	0,88%	0,37	42,36	42,06	42,05	42,36	333K	38
27/10/2026	0,14%	0,06	41,99	41,93	41,18	41,99	564K	109
26/10/2026	6,53%	2,57	41,93	38,57	38,57	42,00	30K	6
23/10/2026	-1,25%	-0,50	39,36	39,90	39,36	40,07	2M	415
22/10/2026	-3,46%	-1,43	39,86	40,70	39,54	40,70	1M	263
21/10/2026	2,58%	1,04	41,29	40,50	40,50	41,45	90K	13
20/10/2026	0,47%	0,19	40,25	39,90	39,77	40,60	514K	109
19/10/2026	-0,40%	-0,16	40,06	40,04	40,04	40,48	150K	5
16/10/2026	-1,08%	-0,44	40,22	40,40	40,05	41,22	5M	734
15/10/2026	1,80%	0,72	40,66	39,94	39,93	40,89	192K	9
14/10/2026	-1,75%	-0,71	39,94	40,10	39,92	40,14	46K	6
13/10/2026	2,06%	0,82	40,65	40,69	40,51	40,69	91K	11
09/10/2026	-0,20%	-0,08	39,83	39,92	39,83	39,92	54K	6
08/10/2026	-1,80%	-0,73	39,91	40,64	39,11	40,64	325K	43
07/10/2026	-1,88%	-0,78	40,64	40,21	40,21	40,64	74K	5
06/10/2026	-0,70%	-0,29	41,42	41,71	41,25	41,84	109K	26
05/10/2026	-2,34%	-1,00	41,71	41,48	41,38	41,71	154K	8
02/10/2026	-0,67%	-0,29	42,71	43,51	42,63	43,51	58K	7
01/10/2026	2,23%	0,94	43,00	42,77	42,76	43,12	68K	10
30/09/2026	-0,85%	-0,36	42,06	40,29	40,29	42,20	67K	12
29/09/2026	0,07%	0,03	42,42	44,19	42,21	44,19	85K	23
28/09/2026	0,09%	0,04	42,39	38,54	38,54	42,39	14K	6
25/09/2026	-0,66%	-0,28	42,35	42,18	42,18	42,42	94K	10
24/09/2026	0,57%	0,24	42,63	42,86	42,45	42,86	49K	13
23/09/2026	-0,96%	-0,41	42,39	44,19	42,20	44,19	109K	12
22/09/2026	-0,49%	-0,21	42,80	43,01	42,80	43,01	195K	8
21/09/2026	5,78%	2,35	43,01	42,61	42,60	43,01	183K	6
18/09/2026	6,44%	2,46	40,66	39,83	39,83	40,66	245K	10
17/09/2026	0,21%	0,08	38,20	38,12	38,12	38,53	9K	21
16/09/2026	-0,13%	-0,05	38,12	37,93	37,70	38,21	83K	21
15/09/2026	-3,51%	-1,39	38,17	39,83	38,00	39,83	192K	21
14/09/2026	2,62%	1,01	39,56	38,23	38,23	39,66	162K	24
11/09/2026	0,71%	0,27	38,55	38,34	38,28	39,17	116K	17
10/09/2026	-1,57%	-0,61	38,28	39,13	38,23	39,13	96K	8
09/09/2026	0,21%	0,08	38,89	39,04	38,81	39,13	68K	8
08/09/2026	-2,56%	-1,02	38,81	39,83	38,67	39,83	240K	28
04/09/2026	-1,90%	-0,77	39,83	40,60	39,31	40,60	160K	8
03/09/2026	5,76%	2,21	40,60	39,75	39,75	40,60	97K	13
02/09/2026	-1,03%	-0,40	38,39	39,21	38,34	39,21	353K	12
01/09/2026	-2,44%	-0,97	38,79	38,79	38,37	38,79	111K	4
31/08/2026	1,45%	0,57	39,76	39,13	39,09	39,85	244K	11
28/08/2026	-2,44%	-0,98	39,19	40,17	39,19	40,17	280K	29
27/08/2026	2,08%	0,82	40,17	40,25	40,17	40,25	74K	3
26/08/2026	-0,05%	-0,02	39,35	39,37	39,22	39,44	72K	10
25/08/2026	-0,35%	-0,14	39,37	39,50	39,37	39,58	505K	14
24/08/2026	2,28%	0,88	39,51	38,63	38,63	39,95	72K	15
21/08/2026	4,80%	1,77	38,63	36,86	36,86	40,00	804K	60
20/08/2026	6,84%	2,36	36,86	36,00	36,00	36,86	668K	4
19/08/2026	5,05%	1,66	34,50	33,37	33,35	34,50	238K	16
18/08/2026	0,83%	0,27	32,84	32,48	32,48	32,87	38K	8
17/08/2026	1,88%	0,60	32,57	32,22	32,22	32,57	379K	14
14/08/2026	-0,09%	-0,03	31,97	35,01	31,87	35,01	41K	19
13/08/2026	0,19%	0,06	32,00	31,50	31,47	32,02	40K	5
12/08/2026	0,19%	0,06	31,94	31,84	31,84	31,94	47K	5
11/08/2026	-0,13%	-0,04	31,88	31,84	31,82	31,94	7K	11
10/08/2026	-0,62%	-0,20	31,92	37,94	31,92	37,94	252K	6
07/08/2026	0,34%	0,11	32,12	37,95	32,12	37,95	135K	8
06/08/2026	-1,17%	-0,38	32,01	32,15	32,01	32,15	108K	3
05/08/2026	1,06%	0,34	32,39	32,05	32,05	32,39	90K	3
04/08/2026	1,46%	0,46	32,05	32,44	31,81	32,44	115K	7
03/08/2026	2,23%	0,69	31,59	30,91	30,91	31,64	21K	7
31/07/2026	-3,17%	-1,01	30,90	37,95	30,90	37,95	578K	6
30/07/2026	0,98%	0,31	31,91	31,92	31,91	31,99	82K	5
29/07/2026	-1,03%	-0,33	31,60	31,99	31,60	32,10	239K	80
28/07/2026	-1,18%	-0,38	31,93	32,31	31,55	32,31	299K	8
27/07/2026	1,76%	0,56	32,31	31,75	31,75	32,31	106K	7
24/07/2026	-0,87%	-0,28	31,75	31,53	31,53	31,75	115K	5
23/07/2026	-1,20%	-0,39	32,03	31,97	31,97	32,03	62K	3
22/07/2026	-1,31%	-0,43	32,42	37,99	32,40	37,99	53K	11
21/07/2026	1,83%	0,59	32,85	32,85	32,85	32,85	167K	2
20/07/2026	1,07%	0,34	32,26	31,77	31,77	32,36	177K	10
17/07/2026	0,54%	0,17	31,92	31,53	31,53	31,92	137K	8
16/07/2026	-1,61%	-0,52	31,75	31,75	31,75	31,75	1M	2
15/07/2026	1,03%	0,33	32,27	32,14	32,05	32,35	2M	9
14/07/2026	2,34%	0,73	31,94	31,94	31,94	31,94	37K	2
13/07/2026	-1,67%	-0,53	31,21	31,74	30,92	31,74	79K	12
10/07/2026	0,63%	0,20	31,74	31,90	31,74	31,90	42K	5
09/07/2026	1,35%	0,42	31,54	31,37	31,37	31,54	31K	3
08/07/2026	-2,81%	-0,90	31,12	31,62	31,03	31,62	19K	6
07/07/2026	0,13%	0,04	32,02	31,98	31,65	32,02	25K	11
06/07/2026	3,26%	1,01	31,98	31,06	31,06	31,98	140K	6
03/07/2026	-1,21%	-0,38	30,97	31,35	30,97	31,35	3K	4
02/07/2026	3,02%	0,92	31,35	28,91	28,91	32,62	241K	9
01/07/2026	3,08%	0,91	30,43	30,26	30,19	30,68	11K	14
30/06/2026	-2,83%	-0,86	29,52	30,38	29,42	30,38	181K	99
29/06/2026	0,76%	0,23	30,38	30,15	30,15	30,43	24K	8
26/06/2026	1,07%	0,32	30,15	30,52	30,15	30,52	55K	4
25/06/2026	-1,42%	-0,43	29,83	30,24	29,71	30,24	81K	7
24/06/2026	-3,66%	-1,15	30,26	32,98	30,26	32,98	164K	8
23/06/2026	-2,82%	-0,91	31,41	31,51	31,35	32,30	92K	148
22/06/2026	2,21%	0,70	32,32	32,61	32,32	32,61	359K	7
19/06/2026	-0,38%	-0,12	31,62	31,62	31,62	31,62	4K	4
18/06/2026	-0,63%	-0,20	31,74	31,88	31,74	31,88	86K	3
17/06/2026	-1,69%	-0,55	31,94	32,15	31,94	32,47	312K	5
16/06/2026	-0,98%	-0,32	32,49	31,92	31,92	32,69	154K	9
15/06/2026	4,72%	1,48	32,81	32,14	31,40	32,81	1M	60
12/06/2026	-0,41%	-0,13	31,33	31,91	31,32	31,91	75K	19
11/06/2026	0,77%	0,24	31,46	31,45	31,30	31,59	576K	83
10/06/2026	-0,19%	-0,06	31,22	31,28	31,03	31,89	51K	217
09/06/2026	-2,31%	-0,74	31,28	32,02	30,72	32,02	538K	98
08/06/2026	6,13%	1,85	32,02	30,17	30,17	32,26	234K	8
05/06/2026	-6,33%	-2,04	30,17	31,52	29,70	31,52	338K	20
03/06/2026	-1,62%	-0,53	32,21	32,72	32,21	32,83	27K	10
02/06/2026	-5,81%	-2,02	32,74	32,74	32,74	32,74	61K	2
01/06/2026	-3,66%	-1,32	34,76	36,10	34,76	36,10	747K	11
29/05/2026	0,42%	0,15	36,08	35,96	35,95	36,21	175K	8
28/05/2026	-2,71%	-1,00	35,93	36,42	35,69	36,42	371K	60
27/05/2026	-0,62%	-0,23	36,93	37,16	36,93	37,16	26K	5
26/05/2026	-1,64%	-0,62	37,16	38,05	37,16	38,05	14K	6
25/05/2026	1,81%	0,67	37,78	37,11	36,98	37,78	8K	4
22/05/2026	-1,85%	-0,70	37,11	37,11	37,11	37,11	8K	2
21/05/2026	0,00%	0,00	37,81	37,58	37,55	37,81	16K	6
20/05/2026	0,32%	0,12	37,81	37,88	37,67	37,89	127K	36
19/05/2026	0,78%	0,29	37,69	37,56	37,41	37,69	18K	5
18/05/2026	-4,13%	-1,61	37,40	39,01	37,22	39,01	488	7
15/05/2026	-1,44%	-0,57	39,01	39,08	39,01	39,09	91K	6
14/05/2026	2,12%	0,82	39,58	39,61	39,58	39,61	6M	9
13/05/2026	0,49%	0,19	38,76	38,08	37,77	38,76	334K	6
12/05/2026	-1,33%	-0,52	38,57	38,22	38,15	38,57	8M	13
11/05/2026	2,20%	0,84	39,09	38,65	38,42	39,09	13K	7
08/05/2026	-0,36%	-0,14	38,25	38,08	38,08	38,25	13K	7
07/05/2026	-1,74%	-0,68	38,39	39,07	37,78	39,07	27K	121
06/05/2026	-0,03%	-0,01	39,07	39,08	38,92	39,17	6K	5
05/05/2026	0,90%	0,35	39,08	39,67	38,35	39,67	44K	5
04/05/2026	6,49%	2,36	38,73	40,27	38,56	40,27	53K	12
30/04/2026	-1,01%	-0,37	36,37	37,01	36,37	37,63	226K	2.764
29/04/2026	-0,89%	-0,33	36,74	38,18	36,74	38,18	40K	5
28/04/2026	-0,62%	-0,23	37,07	37,06	36,94	37,07	42K	56
27/04/2026	-1,43%	-0,54	37,30	37,30	37,30	37,30	39K	2
24/04/2026	-	-	37,84	37,88	37,84	37,88	15K	8

Date,Open,High,Low,Close,Volume
04-Nov-26,42.32,43.20,42.16,42.46,159229
03-Nov-26,40.36,41.59,40.36,41.59,592831
30-Oct-26,42.30,42.30,40.25,40.36,573477
29-Oct-26,41.49,42.86,41.49,42.30,1504037
28-Oct-26,42.06,42.36,42.05,42.36,333378
27-Oct-26,41.93,41.99,41.18,41.99,563889
26-Oct-26,38.57,42.00,38.57,41.93,29805
23-Oct-26,39.90,40.07,39.36,39.36,1720358
22-Oct-26,40.70,40.70,39.54,39.86,1079576
21-Oct-26,40.50,41.45,40.50,41.29,90264
20-Oct-26,39.90,40.60,39.77,40.25,513683
19-Oct-26,40.04,40.48,40.04,40.06,149794
16-Oct-26,40.40,41.22,40.05,40.22,4537826
15-Oct-26,39.94,40.89,39.93,40.66,192351
14-Oct-26,40.10,40.14,39.92,39.94,46168
13-Oct-26,40.69,40.69,40.51,40.65,91490
09-Oct-26,39.92,39.92,39.83,39.83,53663
08-Oct-26,40.64,40.64,39.11,39.91,324571
07-Oct-26,40.21,40.64,40.21,40.64,73717
06-Oct-26,41.71,41.84,41.25,41.42,109238
05-Oct-26,41.48,41.71,41.38,41.71,154218
02-Oct-26,43.51,43.51,42.63,42.71,58057
01-Oct-26,42.77,43.12,42.76,43.00,67668
30-Sep-26,40.29,42.20,40.29,42.06,67304
29-Sep-26,44.19,44.19,42.21,42.42,85058
28-Sep-26,38.54,42.39,38.54,42.39,13729
25-Sep-26,42.18,42.42,42.18,42.35,94090
24-Sep-26,42.86,42.86,42.45,42.63,49072
23-Sep-26,44.19,44.19,42.20,42.39,108799
22-Sep-26,43.01,43.01,42.80,42.80,194570
21-Sep-26,42.61,43.01,42.60,43.01,182919
18-Sep-26,39.83,40.66,39.83,40.66,245357
17-Sep-26,38.12,38.53,38.12,38.20,8637
16-Sep-26,37.93,38.21,37.70,38.12,83315
15-Sep-26,39.83,39.83,38.00,38.17,192301
14-Sep-26,38.23,39.66,38.23,39.56,161725
11-Sep-26,38.34,39.17,38.28,38.55,116060
10-Sep-26,39.13,39.13,38.23,38.28,96375
09-Sep-26,39.04,39.13,38.81,38.89,67938
08-Sep-26,39.83,39.83,38.67,38.81,240281
04-Sep-26,40.60,40.60,39.31,39.83,159797
03-Sep-26,39.75,40.60,39.75,40.60,97481
02-Sep-26,39.21,39.21,38.34,38.39,352702
01-Sep-26,38.79,38.79,38.37,38.79,111401
31-Aug-26,39.13,39.85,39.09,39.76,244092
28-Aug-26,40.17,40.17,39.19,39.19,280194
27-Aug-26,40.25,40.25,40.17,40.17,74133
26-Aug-26,39.37,39.44,39.22,39.35,71888
25-Aug-26,39.50,39.58,39.37,39.37,505209
24-Aug-26,38.63,39.95,38.63,39.51,72431
21-Aug-26,36.86,40.00,36.86,38.63,804386
20-Aug-26,36.00,36.86,36.00,36.86,668189
19-Aug-26,33.37,34.50,33.35,34.50,237732
18-Aug-26,32.48,32.87,32.48,32.84,38093
17-Aug-26,32.22,32.57,32.22,32.57,378881
14-Aug-26,35.01,35.01,31.87,31.97,41453
13-Aug-26,31.50,32.02,31.47,32.00,39699
12-Aug-26,31.84,31.94,31.84,31.94,46919
11-Aug-26,31.84,31.94,31.82,31.88,7203
10-Aug-26,37.94,37.94,31.92,31.92,251734
07-Aug-26,37.95,37.95,32.12,32.12,135338
06-Aug-26,32.15,32.15,32.01,32.01,108033
05-Aug-26,32.05,32.39,32.05,32.39,89612
04-Aug-26,32.44,32.44,31.81,32.05,115472
03-Aug-26,30.91,31.64,30.91,31.59,21195
31-Jul-26,37.95,37.95,30.90,30.90,577568
30-Jul-26,31.92,31.99,31.91,31.91,82327
29-Jul-26,31.99,32.10,31.60,31.60,239218
28-Jul-26,32.31,32.31,31.55,31.93,298904
27-Jul-26,31.75,32.31,31.75,32.31,106486
24-Jul-26,31.53,31.75,31.53,31.75,115301
23-Jul-26,31.97,32.03,31.97,32.03,62426
22-Jul-26,37.99,37.99,32.40,32.42,52764
21-Jul-26,32.85,32.85,32.85,32.85,166943
20-Jul-26,31.77,32.36,31.77,32.26,177296
17-Jul-26,31.53,31.92,31.53,31.92,136967
16-Jul-26,31.75,31.75,31.75,31.75,1429385
15-Jul-26,32.14,32.35,32.05,32.27,1522503
14-Jul-26,31.94,31.94,31.94,31.94,36890
13-Jul-26,31.74,31.74,30.92,31.21,78946
10-Jul-26,31.90,31.90,31.74,31.74,41738
09-Jul-26,31.37,31.54,31.37,31.54,31003
08-Jul-26,31.62,31.62,31.03,31.12,18547
07-Jul-26,31.98,32.02,31.65,32.02,24787
06-Jul-26,31.06,31.98,31.06,31.98,139557
03-Jul-26,31.35,31.35,30.97,30.97,3097
02-Jul-26,28.91,32.62,28.91,31.35,241387
01-Jul-26,30.26,30.68,30.19,30.43,10812
30-Jun-26,30.38,30.38,29.42,29.52,181362
29-Jun-26,30.15,30.43,30.15,30.38,24236
26-Jun-26,30.52,30.52,30.15,30.15,54632
25-Jun-26,30.24,30.24,29.71,29.83,80700
24-Jun-26,32.98,32.98,30.26,30.26,164143
23-Jun-26,31.51,32.30,31.35,31.41,91700
22-Jun-26,32.61,32.61,32.32,32.32,358743
19-Jun-26,31.62,31.62,31.62,31.62,3984
18-Jun-26,31.88,31.88,31.74,31.74,85954
17-Jun-26,32.15,32.47,31.94,31.94,312343
16-Jun-26,31.92,32.69,31.92,32.49,153582
15-Jun-26,32.14,32.81,31.40,32.81,1236763
12-Jun-26,31.91,31.91,31.32,31.33,74552
11-Jun-26,31.45,31.59,31.30,31.46,575547
10-Jun-26,31.28,31.89,31.03,31.22,51234
09-Jun-26,32.02,32.02,30.72,31.28,538486
08-Jun-26,30.17,32.26,30.17,32.02,234495
05-Jun-26,31.52,31.52,29.70,30.17,338391
03-Jun-26,32.72,32.83,32.21,32.21,26774
02-Jun-26,32.74,32.74,32.74,32.74,60732
01-Jun-26,36.10,36.10,34.76,34.76,747271
29-May-26,35.96,36.21,35.95,36.08,174970
28-May-26,36.42,36.42,35.69,35.93,371231
27-May-26,37.16,37.16,36.93,36.93,26331
26-May-26,38.05,38.05,37.16,37.16,13738
25-May-26,37.11,37.78,36.98,37.78,7853
22-May-26,37.11,37.11,37.11,37.11,7718
21-May-26,37.58,37.81,37.55,37.81,15994
20-May-26,37.88,37.89,37.67,37.81,126874
19-May-26,37.56,37.69,37.41,37.69,17990
18-May-26,39.01,39.01,37.22,37.40,488
15-May-26,39.08,39.09,39.01,39.01,91136
14-May-26,39.61,39.61,39.58,39.58,5541318
13-May-26,38.08,38.76,37.77,38.76,334224
12-May-26,38.22,38.57,38.15,38.57,8202902
11-May-26,38.65,39.09,38.42,39.09,13470
08-May-26,38.08,38.25,38.08,38.25,12848
07-May-26,39.07,39.07,37.78,38.39,27273
06-May-26,39.08,39.17,38.92,39.07,5980
05-May-26,39.67,39.67,38.35,39.08,43507
04-May-26,40.27,40.27,38.56,38.73,52929
30-Apr-26,37.01,37.63,36.37,36.37,226031
29-Apr-26,38.18,38.18,36.74,36.74,39626
28-Apr-26,37.06,37.07,36.94,37.07,41660
27-Apr-26,37.30,37.30,37.30,37.30,39090
24-Apr-26,37.88,37.88,37.84,37.84,15439

*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