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
17/09/2021	-1,94%	-2,16	109,14	109,87	108,97	109,87	4K	9
16/09/2021	-1,09%	-1,23	111,30	111,30	111,30	111,30	1K	1
15/09/2021	-0,95%	-1,08	112,53	113,61	112,44	113,61	4K	10
14/09/2021	-0,08%	-0,09	113,61	114,94	113,61	114,94	3K	7
13/09/2021	1,72%	1,92	113,70	111,78	111,78	114,37	63K	9
10/09/2021	-0,93%	-1,05	111,78	111,80	111,78	113,54	26K	8
09/09/2021	1,71%	1,90	112,83	110,93	110,00	112,83	6K	13
08/09/2021	-3,81%	-4,39	110,93	115,32	110,50	115,32	6K	14
06/09/2021	0,78%	0,89	115,32	114,43	113,00	115,42	555K	18
03/09/2021	0,24%	0,27	114,43	114,16	113,26	114,76	277K	14
02/09/2021	-2,25%	-2,63	114,16	115,00	114,16	116,53	4K	9

01/09/2021	0,54%	0,63	116,79	114,69	114,69	117,17	30K	12
31/08/2021	-0,85%	-0,99	116,16	117,15	115,60	117,26	268K	39
30/08/2021	-0,76%	-0,90	117,15	118,05	117,04	118,05	10K	10
27/08/2021	1,64%	1,90	118,05	117,11	117,11	118,05	3K	4
26/08/2021	-1,72%	-2,03	116,15	118,18	116,15	118,18	41K	12
25/08/2021	0,50%	0,59	118,18	117,59	116,77	119,25	61K	15
24/08/2021	2,07%	2,38	117,59	118,49	116,88	118,50	4K	9
23/08/2021	-0,24%	-0,28	115,21	115,49	114,83	115,49	1M	11
20/08/2021	0,75%	0,86	115,49	114,63	114,07	115,49	20K	8
19/08/2021	0,43%	0,49	114,63	113,00	113,00	114,68	119K	9
18/08/2021	-1,07%	-1,23	114,14	114,63	114,14	115,86	4K	5
17/08/2021	-1,03%	-1,20	115,37	118,50	114,01	118,50	117K	17
16/08/2021	-1,64%	-1,94	116,57	118,51	116,23	118,51	11K	16
13/08/2021	0,42%	0,49	118,51	117,65	117,65	118,51	6K	8
12/08/2021	-1,11%	-1,32	118,02	119,34	118,02	119,34	4K	7
11/08/2021	-0,15%	-0,18	119,34	119,52	118,33	120,05	2K	6
10/08/2021	-0,71%	-0,85	119,52	120,38	119,52	120,62	11K	14
09/08/2021	0,20%	0,24	120,37	120,13	119,67	120,45	9K	6
06/08/2021	1,15%	1,36	120,13	120,21	120,13	120,23	1K	3
05/08/2021	-0,31%	-0,37	118,77	120,20	118,61	120,79	360K	162
04/08/2021	-1,37%	-1,66	119,14	118,76	118,76	119,30	4K	7
03/08/2021	0,83%	1,00	120,80	117,00	117,00	120,80	60K	13
02/08/2021	0,67%	0,80	119,80	119,82	118,54	121,61	16K	13
30/07/2021	-3,17%	-3,89	119,00	122,89	119,00	122,89	4M	34
29/07/2021	-0,51%	-0,63	122,89	123,51	122,28	123,51	16K	6
28/07/2021	1,20%	1,46	123,52	123,53	122,46	123,53	14K	8
27/07/2021	-0,91%	-1,12	122,06	123,18	121,33	123,18	732K	11
26/07/2021	0,74%	0,91	123,18	122,57	122,57	123,36	309K	6
23/07/2021	-0,87%	-1,07	122,27	126,30	120,74	126,30	3M	69
22/07/2021	0,38%	0,47	123,34	123,07	123,07	123,58	5K	5
21/07/2021	0,39%	0,48	122,87	122,39	122,39	122,90	2K	5
20/07/2021	0,82%	0,99	122,39	121,41	120,90	124,25	10K	12
19/07/2021	-1,45%	-1,79	121,40	123,19	120,82	123,19	12M	10
16/07/2021	-1,14%	-1,42	123,19	127,45	123,19	127,45	2M	10
15/07/2021	-0,72%	-0,91	124,61	126,00	124,47	126,14	57K	18
14/07/2021	0,20%	0,25	125,52	125,50	125,27	125,83	17K	9
13/07/2021	0,34%	0,43	125,27	124,76	124,56	125,44	5K	4
12/07/2021	1,79%	2,20	124,84	123,90	123,83	124,84	748K	9
08/07/2021	-1,33%	-1,65	122,64	122,20	122,20	122,91	30K	7
07/07/2021	1,63%	1,99	124,29	122,30	122,30	124,29	2K	6
06/07/2021	-1,40%	-1,74	122,30	123,77	122,28	123,77	17K	10
05/07/2021	-0,56%	-0,70	124,04	126,95	123,59	126,95	81K	10
02/07/2021	1,95%	2,39	124,74	123,85	123,85	124,74	188K	6
01/07/2021	-1,29%	-1,60	122,35	122,00	122,00	123,49	2M	50
30/06/2021	-0,37%	-0,46	123,95	124,42	123,70	124,42	5K	6
29/06/2021	-0,08%	-0,10	124,41	124,51	123,74	124,51	2K	5
28/06/2021	0,12%	0,15	124,51	122,80	122,80	124,51	3K	4
25/06/2021	-1,75%	-2,22	124,36	126,58	124,19	126,58	3K	6
24/06/2021	0,88%	1,11	126,58	125,47	125,47	126,58	2K	2
23/06/2021	-0,41%	-0,52	125,47	126,64	125,47	126,64	14K	5
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	-	-	109,01	108,36	105,25	109,92	2M	8

Date,Open,High,Low,Close,Volume
17-Sep-21,109.87,109.87,108.97,109.14,3938
16-Sep-21,111.30,111.30,111.30,111.30,1113
15-Sep-21,113.61,113.61,112.44,112.53,3609
14-Sep-21,114.94,114.94,113.61,113.61,2847
13-Sep-21,111.78,114.37,111.78,113.70,62968
10-Sep-21,111.80,113.54,111.78,111.78,25549
09-Sep-21,110.93,112.83,110.00,112.83,6006
08-Sep-21,115.32,115.32,110.50,110.93,5817
06-Sep-21,114.43,115.42,113.00,115.32,554894
03-Sep-21,114.16,114.76,113.26,114.43,277045
02-Sep-21,115.00,116.53,114.16,114.16,3794
01-Sep-21,114.69,117.17,114.69,116.79,30041
31-Aug-21,117.15,117.26,115.60,116.16,267748
30-Aug-21,118.05,118.05,117.04,117.15,9972
27-Aug-21,117.11,118.05,117.11,118.05,3406
26-Aug-21,118.18,118.18,116.15,116.15,40606
25-Aug-21,117.59,119.25,116.77,118.18,60911
24-Aug-21,118.49,118.50,116.88,117.59,3530
23-Aug-21,115.49,115.49,114.83,115.21,1186134
20-Aug-21,114.63,115.49,114.07,115.49,19897
19-Aug-21,113.00,114.68,113.00,114.63,118546
18-Aug-21,114.63,115.86,114.14,114.14,4124
17-Aug-21,118.50,118.50,114.01,115.37,117216
16-Aug-21,118.51,118.51,116.23,116.57,10856
13-Aug-21,117.65,118.51,117.65,118.51,5798
12-Aug-21,119.34,119.34,118.02,118.02,4154
11-Aug-21,119.52,120.05,118.33,119.34,2269
10-Aug-21,120.38,120.62,119.52,119.52,10948
09-Aug-21,120.13,120.45,119.67,120.37,9256
06-Aug-21,120.21,120.23,120.13,120.13,1441
05-Aug-21,120.20,120.79,118.61,118.77,360009
04-Aug-21,118.76,119.30,118.76,119.14,3929
03-Aug-21,117.00,120.80,117.00,120.80,60243
02-Aug-21,119.82,121.61,118.54,119.80,15939
30-Jul-21,122.89,122.89,119.00,119.00,4166616
29-Jul-21,123.51,123.51,122.28,122.89,15848
28-Jul-21,123.53,123.53,122.46,123.52,14394
27-Jul-21,123.18,123.18,121.33,122.06,732119
26-Jul-21,122.57,123.36,122.57,123.18,308643
23-Jul-21,126.30,126.30,120.74,122.27,3350410
22-Jul-21,123.07,123.58,123.07,123.34,4558
21-Jul-21,122.39,122.90,122.39,122.87,2456
20-Jul-21,121.41,124.25,120.90,122.39,10486
19-Jul-21,123.19,123.19,120.82,121.40,11622342
16-Jul-21,127.45,127.45,123.19,123.19,1539436
15-Jul-21,126.00,126.14,124.47,124.61,57366
14-Jul-21,125.50,125.83,125.27,125.52,16945
13-Jul-21,124.76,125.44,124.56,125.27,5139
12-Jul-21,123.90,124.84,123.83,124.84,747522
08-Jul-21,122.20,122.91,122.20,122.64,30289
07-Jul-21,122.30,124.29,122.30,124.29,2104
06-Jul-21,123.77,123.77,122.28,122.30,16670
05-Jul-21,126.95,126.95,123.59,124.04,80604
02-Jul-21,123.85,124.74,123.85,124.74,187645
01-Jul-21,122.00,123.49,122.00,122.35,1760687
30-Jun-21,124.42,124.42,123.70,123.95,4840
29-Jun-21,124.51,124.51,123.74,124.41,2235
28-Jun-21,122.80,124.51,122.80,124.51,2603
25-Jun-21,126.58,126.58,124.19,124.36,3369
24-Jun-21,125.47,126.58,125.47,126.58,1893
23-Jun-21,126.64,126.64,125.47,125.47,13950
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: XBOV11

cotações, gráficos e mais...