Cotação atual, histórico e gráfico do papel: XBOV11

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 XBOV11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/06/2021	-0,28%	-0,35	125,99	123,50	123,50	125,99	773K	8
21/06/2021	0,71%	0,89	126,34	125,52	125,52	126,41	11K	6
18/06/2021	0,26%	0,32	125,45	125,05	124,93	125,66	4K	5
17/06/2021	-1,01%	-1,28	125,13	126,41	125,13	126,41	5K	8
16/06/2021	-0,44%	-0,56	126,41	127,02	125,80	127,02	1M	4
15/06/2021	-0,19%	-0,24	126,97	126,52	125,25	127,08	23K	7
14/06/2021	0,55%	0,69	127,21	127,26	127,21	128,04	4K	8
11/06/2021	-0,54%	-0,69	126,52	127,21	125,00	127,21	75K	9
10/06/2021	0,17%	0,22	127,21	127,21	126,81	127,64	1M	10
09/06/2021	0,09%	0,12	126,99	127,71	126,99	127,71	4K	5
08/06/2021	-0,73%	-0,93	126,87	128,36	126,87	128,36	6K	8

07/06/2021	0,45%	0,57	127,80	127,23	126,94	128,09	12K	9
04/06/2021	0,47%	0,60	127,23	126,67	126,42	128,80	7K	10
02/06/2021	0,99%	1,24	126,63	125,87	125,87	126,63	8K	11
01/06/2021	1,60%	1,98	125,39	123,72	123,72	126,95	23K	9
31/05/2021	0,51%	0,63	123,41	123,04	122,95	123,41	17K	5
28/05/2021	0,97%	1,18	122,78	122,14	122,14	122,78	6K	5
27/05/2021	0,31%	0,37	121,60	121,32	121,30	121,60	20K	3
26/05/2021	0,78%	0,94	121,23	121,85	121,20	121,85	10K	6
25/05/2021	-0,84%	-1,02	120,29	121,20	120,29	121,88	9K	10
24/05/2021	1,12%	1,34	121,31	120,50	120,50	121,31	5K	5
21/05/2021	-0,04%	-0,05	119,97	119,51	119,25	119,97	102K	8
20/05/2021	0,05%	0,06	120,02	119,96	119,73	120,02	2K	3
19/05/2021	-0,28%	-0,34	119,96	119,57	119,57	119,99	14K	4
18/05/2021	0,05%	0,06	120,30	120,16	120,08	120,63	5K	10
17/05/2021	0,84%	1,00	120,24	119,24	119,24	120,43	27K	13
14/05/2021	0,88%	1,04	119,24	119,06	118,75	119,24	2K	4
13/05/2021	1,00%	1,17	118,20	118,22	117,32	118,49	2K	5
12/05/2021	-2,72%	-3,27	117,03	118,51	117,03	118,51	4K	3
11/05/2021	0,86%	1,02	120,30	119,00	119,00	120,30	81K	10
10/05/2021	0,04%	0,05	119,28	119,47	119,28	119,47	2K	3
07/05/2021	1,58%	1,85	119,23	118,00	117,95	119,23	56K	8
06/05/2021	0,32%	0,37	117,38	116,84	116,80	117,38	2K	5
05/05/2021	1,52%	1,75	117,01	115,26	115,26	117,01	4K	6
04/05/2021	-1,20%	-1,40	115,26	116,66	115,26	116,66	3K	5
03/05/2021	0,19%	0,22	116,66	116,48	114,20	117,00	4K	7
30/04/2021	-0,89%	-1,04	116,44	117,75	116,44	117,75	18K	12
29/04/2021	-0,86%	-1,02	117,48	120,00	117,36	120,00	50K	12
28/04/2021	1,43%	1,67	118,50	118,50	118,50	118,50	1K	1
27/04/2021	-1,00%	-1,18	116,83	117,29	116,83	117,29	3K	5
26/04/2021	0,07%	0,08	118,01	117,81	117,71	118,01	2K	4
23/04/2021	0,94%	1,10	117,93	117,73	117,16	118,12	365K	9
22/04/2021	-0,58%	-0,68	116,83	117,65	116,83	117,85	4K	9
20/04/2021	-0,68%	-0,80	117,51	118,31	117,51	118,31	9K	6
19/04/2021	-0,20%	-0,24	118,31	118,29	118,29	119,12	11K	9
16/04/2021	0,60%	0,71	118,55	118,18	117,88	119,20	89K	13
15/04/2021	0,11%	0,13	117,84	117,71	117,70	118,66	268K	12
14/04/2021	0,82%	0,96	117,71	117,52	117,52	117,95	5K	9
13/04/2021	0,46%	0,54	116,75	116,21	116,21	117,00	19K	7
12/04/2021	0,91%	1,05	116,21	115,16	112,52	116,21	10K	10
09/04/2021	-0,54%	-0,62	115,16	115,37	115,16	115,70	15K	5
08/04/2021	0,58%	0,67	115,78	115,80	115,78	116,04	10K	5
07/04/2021	0,10%	0,11	115,11	115,00	114,52	115,90	5K	8
06/04/2021	-0,05%	-0,06	115,00	115,06	115,00	115,63	23K	9
05/04/2021	2,00%	2,26	115,06	114,49	114,39	115,06	5K	5
01/04/2021	-1,18%	-1,35	112,80	114,15	112,80	114,15	4K	4
31/03/2021	-0,17%	-0,20	114,15	114,35	113,92	114,35	3K	5
30/03/2021	1,22%	1,38	114,35	115,30	113,26	115,30	2K	4
29/03/2021	0,56%	0,63	112,97	114,46	112,87	114,46	3K	4
26/03/2021	0,74%	0,83	112,34	112,34	112,34	112,34	1K	1
25/03/2021	1,64%	1,80	111,51	108,99	108,99	111,63	449K	13
24/03/2021	-1,06%	-1,17	109,71	110,88	109,71	112,02	3K	8
23/03/2021	-1,48%	-1,67	110,88	114,45	110,88	114,45	4K	7
22/03/2021	-1,10%	-1,25	112,55	112,47	112,47	113,01	757K	4
19/03/2021	1,22%	1,37	113,80	113,03	113,03	113,80	2K	3
18/03/2021	-1,45%	-1,66	112,43	113,52	112,43	114,09	6K	5
17/03/2021	2,19%	2,44	114,09	111,45	111,45	114,30	3M	10
16/03/2021	-0,71%	-0,80	111,65	112,45	111,65	112,50	15K	5
15/03/2021	1,32%	1,47	112,45	111,59	111,54	112,45	15K	11
12/03/2021	-1,37%	-1,54	110,98	111,57	109,00	111,76	126K	17
11/03/2021	1,90%	2,10	112,52	111,42	111,26	112,57	82K	8
10/03/2021	1,29%	1,41	110,42	108,45	108,45	110,42	5K	6
09/03/2021	0,60%	0,65	109,01	108,36	105,25	109,92	2M	8
08/03/2021	-3,95%	-4,46	108,36	112,82	108,36	112,82	13K	15
05/03/2021	2,23%	2,46	112,82	111,45	111,12	113,24	7K	11
04/03/2021	1,28%	1,39	110,36	108,97	107,00	111,98	35K	14
03/03/2021	-0,30%	-0,33	108,97	106,30	106,30	109,30	103K	12
02/03/2021	1,09%	1,18	109,30	109,95	104,06	109,95	647K	55
01/03/2021	0,27%	0,29	108,12	107,83	107,83	109,78	5M	7
26/02/2021	-1,88%	-2,07	107,83	110,78	107,83	110,78	600K	6
25/02/2021	-2,95%	-3,34	109,90	113,17	109,90	113,17	13K	7
24/02/2021	0,35%	0,39	113,24	113,24	113,24	113,24	1K	1
23/02/2021	2,29%	2,53	112,85	111,49	111,42	112,93	1M	9
22/02/2021	-4,87%	-5,65	110,32	112,50	109,98	112,50	37K	10
19/02/2021	-0,62%	-0,72	115,97	117,90	115,97	117,90	404K	7
18/02/2021	-0,96%	-1,13	116,69	116,50	116,50	116,69	262K	5
17/02/2021	0,79%	0,92	117,82	116,90	116,70	117,98	10K	8
12/02/2021	0,11%	0,13	116,90	116,77	116,38	117,12	21K	7
11/02/2021	0,72%	0,84	116,77	116,77	116,77	116,77	1K	1
10/02/2021	-0,86%	-1,01	115,93	116,94	115,93	116,94	5K	7
09/02/2021	-0,27%	-0,32	116,94	116,99	116,93	116,99	1K	3
08/02/2021	-0,41%	-0,48	117,26	117,74	116,97	118,07	29K	11
05/02/2021	0,86%	1,00	117,74	117,98	117,74	118,05	4K	5
04/02/2021	-0,36%	-0,42	116,74	119,99	116,66	119,99	2K	9
03/02/2021	1,21%	1,40	117,16	115,45	115,34	117,50	2M	23
02/02/2021	0,56%	0,65	115,76	118,00	115,03	118,90	41K	14
01/02/2021	2,13%	2,40	115,11	112,71	112,71	115,11	390K	33
29/01/2021	-3,16%	-3,68	112,71	115,87	112,71	115,87	2K	4
28/01/2021	2,55%	2,89	116,39	112,96	112,96	116,39	26K	12
27/01/2021	-0,45%	-0,51	113,50	114,01	112,90	114,01	480K	10
26/01/2021	-0,81%	-0,93	114,01	114,84	113,65	114,84	8K	6
22/01/2021	-0,83%	-0,96	114,94	114,13	113,69	114,94	8M	6
21/01/2021	-1,06%	-1,24	115,90	115,05	115,05	118,07	20K	12
20/01/2021	-0,81%	-0,96	117,14	118,25	117,14	118,78	55K	9
19/01/2021	-0,54%	-0,64	118,10	117,78	117,78	118,10	5K	3
18/01/2021	0,76%	0,90	118,74	120,70	118,74	120,70	3K	6
15/01/2021	-2,51%	-3,04	117,84	118,36	117,84	118,36	2K	4
14/01/2021	1,28%	1,53	120,88	120,34	120,03	121,37	20K	11
13/01/2021	-1,66%	-2,02	119,35	121,37	118,97	121,37	16K	6
12/01/2021	0,56%	0,68	121,37	121,00	120,99	121,87	18K	9
11/01/2021	-1,44%	-1,76	120,69	122,00	120,28	122,00	2K	5
08/01/2021	2,17%	2,60	122,45	119,85	119,85	122,55	526K	23
07/01/2021	2,73%	3,19	119,85	118,50	118,50	119,85	2K	4
06/01/2021	-0,22%	-0,26	116,66	117,58	116,66	118,10	20K	10
05/01/2021	0,46%	0,53	116,92	114,79	114,67	117,25	17K	11
04/01/2021	-0,09%	-0,11	116,39	117,64	115,81	117,64	36K	14
30/12/2020	-0,38%	-0,45	116,50	116,60	116,50	117,30	5K	5
29/12/2020	0,23%	0,27	116,95	117,38	116,44	117,38	7K	8
28/12/2020	1,14%	1,31	116,68	116,09	113,50	116,71	7K	10
23/12/2020	1,04%	1,19	115,37	114,99	114,99	115,86	12K	9
22/12/2020	0,63%	0,71	114,18	113,47	113,47	115,75	379K	13
21/12/2020	-1,83%	-2,11	113,47	115,00	113,22	115,00	37K	13
18/12/2020	-0,31%	-0,36	115,58	116,42	115,58	116,42	3K	3
17/12/2020	0,45%	0,52	115,94	115,76	115,76	116,28	3K	6
16/12/2020	1,44%	1,64	115,42	113,78	113,75	115,42	4K	7
15/12/2020	1,30%	1,46	113,78	112,50	112,50	113,90	7K	11
14/12/2020	-0,41%	-0,46	112,32	113,38	112,32	113,38	4K	8
11/12/2020	-0,01%	-0,01	112,78	112,79	112,19	113,07	258K	13
10/12/2020	1,88%	2,08	112,79	113,50	110,66	113,50	5K	11
09/12/2020	-0,31%	-0,34	110,71	111,39	110,57	111,39	4K	4
08/12/2020	-0,22%	-0,24	111,05	111,29	111,05	111,29	2K	4
07/12/2020	-0,12%	-0,13	111,29	111,42	110,61	112,22	7K	10
04/12/2020	1,26%	1,39	111,42	111,34	111,17	111,42	38K	7
03/12/2020	-	-	110,03	110,67	110,03	110,87	13K	5

Date,Open,High,Low,Close,Volume
22-Jun-21,123.50,125.99,123.50,125.99,772605
21-Jun-21,125.52,126.41,125.52,126.34,10949
18-Jun-21,125.05,125.66,124.93,125.45,3511
17-Jun-21,126.41,126.41,125.13,125.13,4775
16-Jun-21,127.02,127.02,125.80,126.41,1165747
15-Jun-21,126.52,127.08,125.25,126.97,22960
14-Jun-21,127.26,128.04,127.21,127.21,3827
11-Jun-21,127.21,127.21,125.00,126.52,74954
10-Jun-21,127.21,127.64,126.81,127.21,1021866
09-Jun-21,127.71,127.71,126.99,126.99,4196
08-Jun-21,128.36,128.36,126.87,126.87,5864
07-Jun-21,127.23,128.09,126.94,127.80,12137
04-Jun-21,126.67,128.80,126.42,127.23,6641
02-Jun-21,125.87,126.63,125.87,126.63,8467
01-Jun-21,123.72,126.95,123.72,125.39,23113
31-May-21,123.04,123.41,122.95,123.41,16737
28-May-21,122.14,122.78,122.14,122.78,5634
27-May-21,121.32,121.60,121.30,121.60,19774
26-May-21,121.85,121.85,121.20,121.23,10185
25-May-21,121.20,121.88,120.29,120.29,9302
24-May-21,120.50,121.31,120.50,121.31,5207
21-May-21,119.51,119.97,119.25,119.97,102107
20-May-21,119.96,120.02,119.73,120.02,2158
19-May-21,119.57,119.99,119.57,119.96,13796
18-May-21,120.16,120.63,120.08,120.30,4694
17-May-21,119.24,120.43,119.24,120.24,27273
14-May-21,119.06,119.24,118.75,119.24,2381
13-May-21,118.22,118.49,117.32,118.20,1891
12-May-21,118.51,118.51,117.03,117.03,3893
11-May-21,119.00,120.30,119.00,120.30,80738
10-May-21,119.47,119.47,119.28,119.28,1550
07-May-21,118.00,119.23,117.95,119.23,55695
06-May-21,116.84,117.38,116.80,117.38,1991
05-May-21,115.26,117.01,115.26,117.01,4070
04-May-21,116.66,116.66,115.26,115.26,2548
03-May-21,116.48,117.00,114.20,116.66,3958
30-Apr-21,117.75,117.75,116.44,116.44,17861
29-Apr-21,120.00,120.00,117.36,117.48,49987
28-Apr-21,118.50,118.50,118.50,118.50,1185
27-Apr-21,117.29,117.29,116.83,116.83,2925
26-Apr-21,117.81,118.01,117.71,118.01,2122
23-Apr-21,117.73,118.12,117.16,117.93,364964
22-Apr-21,117.65,117.85,116.83,116.83,3753
20-Apr-21,118.31,118.31,117.51,117.51,8505
19-Apr-21,118.29,119.12,118.29,118.31,10544
16-Apr-21,118.18,119.20,117.88,118.55,89323
15-Apr-21,117.71,118.66,117.70,117.84,268393
14-Apr-21,117.52,117.95,117.52,117.71,4709
13-Apr-21,116.21,117.00,116.21,116.75,18577
12-Apr-21,115.16,116.21,112.52,116.21,10328
09-Apr-21,115.37,115.70,115.16,115.16,15114
08-Apr-21,115.80,116.04,115.78,115.78,9611
07-Apr-21,115.00,115.90,114.52,115.11,4722
06-Apr-21,115.06,115.63,115.00,115.00,22918
05-Apr-21,114.49,115.06,114.39,115.06,4699
01-Apr-21,114.15,114.15,112.80,112.80,3949
31-Mar-21,114.35,114.35,113.92,114.15,3309
30-Mar-21,115.30,115.30,113.26,114.35,1600
29-Mar-21,114.46,114.46,112.87,112.97,2942
26-Mar-21,112.34,112.34,112.34,112.34,1123
25-Mar-21,108.99,111.63,108.99,111.51,449253
24-Mar-21,110.88,112.02,109.71,109.71,3413
23-Mar-21,114.45,114.45,110.88,110.88,3810
22-Mar-21,112.47,113.01,112.47,112.55,756674
19-Mar-21,113.03,113.80,113.03,113.80,1705
18-Mar-21,113.52,114.09,112.43,112.43,5904
17-Mar-21,111.45,114.30,111.45,114.09,3127061
16-Mar-21,112.45,112.50,111.65,111.65,14643
15-Mar-21,111.59,112.45,111.54,112.45,14563
12-Mar-21,111.57,111.76,109.00,110.98,126129
11-Mar-21,111.42,112.57,111.26,112.52,81980
10-Mar-21,108.45,110.42,108.45,110.42,5029
09-Mar-21,108.36,109.92,105.25,109.01,1996276
08-Mar-21,112.82,112.82,108.36,108.36,12542
05-Mar-21,111.45,113.24,111.12,112.82,6851
04-Mar-21,108.97,111.98,107.00,110.36,35079
03-Mar-21,106.30,109.30,106.30,108.97,102866
02-Mar-21,109.95,109.95,104.06,109.30,647215
01-Mar-21,107.83,109.78,107.83,108.12,4803459
26-Feb-21,110.78,110.78,107.83,107.83,600217
25-Feb-21,113.17,113.17,109.90,109.90,13433
24-Feb-21,113.24,113.24,113.24,113.24,1132
23-Feb-21,111.49,112.93,111.42,112.85,1108964
22-Feb-21,112.50,112.50,109.98,110.32,37013
19-Feb-21,117.90,117.90,115.97,115.97,404084
18-Feb-21,116.50,116.69,116.50,116.69,262200
17-Feb-21,116.90,117.98,116.70,117.82,9591
12-Feb-21,116.77,117.12,116.38,116.90,21373
11-Feb-21,116.77,116.77,116.77,116.77,1167
10-Feb-21,116.94,116.94,115.93,115.93,5456
09-Feb-21,116.99,116.99,116.93,116.94,1403
08-Feb-21,117.74,118.07,116.97,117.26,28787
05-Feb-21,117.98,118.05,117.74,117.74,3536
04-Feb-21,119.99,119.99,116.66,116.74,2344
03-Feb-21,115.45,117.50,115.34,117.16,1543381
02-Feb-21,118.00,118.90,115.03,115.76,41497
01-Feb-21,112.71,115.11,112.71,115.11,389973
29-Jan-21,115.87,115.87,112.71,112.71,1699
28-Jan-21,112.96,116.39,112.96,116.39,25642
27-Jan-21,114.01,114.01,112.90,113.50,480270
26-Jan-21,114.84,114.84,113.65,114.01,7784
22-Jan-21,114.13,114.94,113.69,114.94,7838353
21-Jan-21,115.05,118.07,115.05,115.90,20375
20-Jan-21,118.25,118.78,117.14,117.14,54548
19-Jan-21,117.78,118.10,117.78,118.10,4717
18-Jan-21,120.70,120.70,118.74,118.74,3342
15-Jan-21,118.36,118.36,117.84,117.84,1650
14-Jan-21,120.34,121.37,120.03,120.88,20457
13-Jan-21,121.37,121.37,118.97,119.35,15798
12-Jan-21,121.00,121.87,120.99,121.37,17556
11-Jan-21,122.00,122.00,120.28,120.69,2173
08-Jan-21,119.85,122.55,119.85,122.45,526094
07-Jan-21,118.50,119.85,118.50,119.85,1910
06-Jan-21,117.58,118.10,116.66,116.66,19664
05-Jan-21,114.79,117.25,114.67,116.92,16792
04-Jan-21,117.64,117.64,115.81,116.39,35728
30-Dec-20,116.60,117.30,116.50,116.50,4788
29-Dec-20,117.38,117.38,116.44,116.95,7023
28-Dec-20,116.09,116.71,113.50,116.68,6952
23-Dec-20,114.99,115.86,114.99,115.37,11891
22-Dec-20,113.47,115.75,113.47,114.18,379186
21-Dec-20,115.00,115.00,113.22,113.47,37289
18-Dec-20,116.42,116.42,115.58,115.58,3134
17-Dec-20,115.76,116.28,115.76,115.94,3246
16-Dec-20,113.78,115.42,113.75,115.42,4141
15-Dec-20,112.50,113.90,112.50,113.78,6702
14-Dec-20,113.38,113.38,112.32,112.32,4391
11-Dec-20,112.79,113.07,112.19,112.78,258143
10-Dec-20,113.50,113.50,110.66,112.79,5055
09-Dec-20,111.39,111.39,110.57,110.71,3551
08-Dec-20,111.29,111.29,111.05,111.05,2443
07-Dec-20,111.42,112.22,110.61,111.29,6927
04-Dec-20,111.34,111.42,111.17,111.42,37508
03-Dec-20,110.67,110.87,110.03,110.03,13067

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: XBOV11

cotações, gráficos e mais...