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
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	0,39%	0,43	110,03	110,67	110,03	110,87	13K	5
02/12/2020	0,38%	0,42	109,60	109,18	108,39	109,94	14K	11
01/12/2020	2,29%	2,44	109,18	108,23	108,23	109,18	22K	10
30/11/2020	-1,47%	-1,59	106,74	108,33	106,74	108,33	230K	11
27/11/2020	0,31%	0,34	108,33	107,99	107,99	109,27	7M	6
26/11/2020	-0,02%	-0,02	107,99	106,50	106,50	107,99	5K	7
25/11/2020	0,28%	0,30	108,01	107,38	107,37	108,01	3K	5
24/11/2020	2,28%	2,40	107,71	105,31	105,31	107,80	21K	12
23/11/2020	1,30%	1,35	105,31	104,40	104,40	105,32	4K	8
20/11/2020	-0,58%	-0,61	103,96	104,48	103,87	104,48	4K	3
19/11/2020	0,58%	0,60	104,57	104,09	103,45	104,57	97K	7
18/11/2020	-1,03%	-1,08	103,97	105,20	103,97	105,24	114K	16
17/11/2020	0,67%	0,70	105,05	104,35	104,35	105,61	163K	13
16/11/2020	1,64%	1,68	104,35	103,48	103,43	104,35	688K	5
13/11/2020	2,27%	2,28	102,67	102,26	102,26	102,67	33K	5
12/11/2020	-2,32%	-2,38	100,39	102,52	100,21	102,52	24K	9
11/11/2020	-0,18%	-0,19	102,77	100,40	100,40	102,93	32K	16
10/11/2020	1,44%	1,46	102,96	101,60	101,60	103,62	45K	13
09/11/2020	2,51%	2,49	101,50	100,73	100,73	102,20	42K	9
06/11/2020	0,18%	0,18	99,01	98,07	98,07	99,01	1K	4
05/11/2020	2,95%	2,83	98,83	97,76	97,76	98,83	86K	10
04/11/2020	1,89%	1,78	96,00	95,08	95,08	96,26	51K	6
03/11/2020	2,22%	2,05	94,22	93,93	93,85	94,32	66K	8
30/10/2020	-2,69%	-2,55	92,17	93,35	92,17	93,97	591K	35
29/10/2020	1,26%	1,18	94,72	92,21	92,21	94,88	30K	8
28/10/2020	-4,23%	-4,13	93,54	94,59	93,54	94,59	296K	7
27/10/2020	-1,37%	-1,36	97,67	99,44	97,67	99,44	21K	4
26/10/2020	-0,24%	-0,24	99,03	99,66	98,57	99,66	2K	4
23/10/2020	-0,73%	-0,73	99,27	102,50	99,27	102,50	48K	12
22/10/2020	1,37%	1,35	100,00	98,65	98,65	100,00	65K	11
21/10/2020	-0,04%	-0,04	98,65	101,00	97,65	101,00	96K	19
20/10/2020	1,97%	1,91	98,69	96,79	96,79	98,72	41K	11
19/10/2020	0,32%	0,31	96,78	95,55	95,55	97,87	50K	10
16/10/2020	-0,80%	-0,78	96,47	97,25	96,47	97,25	21K	6
15/10/2020	-0,23%	-0,22	97,25	97,00	96,63	97,47	5K	9
14/10/2020	0,80%	0,77	97,47	97,38	97,36	97,51	3K	7
13/10/2020	1,09%	1,04	96,70	95,92	95,79	96,99	32K	12
09/10/2020	-0,53%	-0,51	95,66	95,58	95,58	96,59	21K	6
08/10/2020	2,50%	2,35	96,17	94,14	94,14	96,18	58K	9
07/10/2020	-0,07%	-0,07	93,82	93,89	93,28	94,60	748K	17
06/10/2020	-0,48%	-0,45	93,89	95,26	93,71	95,26	96K	9
05/10/2020	2,21%	2,04	94,34	92,98	92,98	94,34	2K	6
02/10/2020	-1,58%	-1,48	92,30	94,07	92,30	94,07	21K	8
01/10/2020	0,95%	0,88	93,78	92,26	92,26	93,78	21K	5
30/09/2020	1,10%	1,01	92,90	93,31	92,90	93,31	2K	5
29/09/2020	-1,13%	-1,05	91,89	93,44	91,89	93,74	24K	8
28/09/2020	-2,37%	-2,26	92,94	96,24	92,94	96,53	42K	13
25/09/2020	-0,06%	-0,06	95,20	94,25	94,25	95,20	28K	5
24/09/2020	1,37%	1,29	95,26	95,26	95,26	95,26	19K	3
23/09/2020	-1,57%	-1,50	93,97	93,97	93,97	93,97	939	1
22/09/2020	0,37%	0,35	95,47	95,62	95,12	95,62	6K	3
21/09/2020	-1,33%	-1,28	95,12	99,00	94,31	99,00	3M	16
18/09/2020	-1,79%	-1,76	96,40	97,89	96,40	97,89	6K	4
17/09/2020	0,42%	0,41	98,16	97,75	97,75	98,16	3K	2
16/09/2020	-0,62%	-0,61	97,75	98,30	97,75	98,30	2K	2
15/09/2020	0,03%	0,03	98,36	98,00	98,00	98,60	13K	4
14/09/2020	1,88%	1,81	98,33	98,33	98,33	98,33	983	1
11/09/2020	-0,47%	-0,46	96,52	96,52	96,52	96,52	2K	2
10/09/2020	-2,38%	-2,36	96,98	99,25	96,98	99,25	8K	4
09/09/2020	1,27%	1,25	99,34	99,88	98,53	99,88	9K	5
08/09/2020	-1,18%	-1,17	98,09	98,09	98,09	98,09	980	1
04/09/2020	0,51%	0,50	99,26	98,42	98,42	99,26	3K	3
03/09/2020	-1,18%	-1,18	98,76	100,13	98,76	100,67	31K	9
02/09/2020	-0,23%	-0,23	99,94	100,55	99,46	100,55	5K	4
01/09/2020	2,74%	2,67	100,17	99,59	99,59	100,17	38K	6
31/08/2020	-2,60%	-2,60	97,50	98,73	97,50	98,73	8K	4
28/08/2020	1,47%	1,45	100,10	99,77	99,77	100,55	37K	7
27/08/2020	-0,09%	-0,09	98,65	99,54	98,19	99,54	14K	8
26/08/2020	-1,35%	-1,35	98,74	100,42	98,24	100,70	852K	30
25/08/2020	-0,17%	-0,17	100,09	99,77	99,77	100,09	3K	2
24/08/2020	0,72%	0,72	100,26	100,17	99,85	100,26	23K	4
21/08/2020	0,04%	0,04	99,54	99,11	99,11	99,54	12K	3
20/08/2020	0,66%	0,65	99,50	97,70	97,57	99,50	204K	9
19/08/2020	-1,21%	-1,21	98,85	99,77	98,85	99,77	42K	5
18/08/2020	2,42%	2,36	100,06	100,00	99,52	100,06	17K	4
17/08/2020	-1,81%	-1,80	97,70	99,67	96,89	99,67	606K	37
14/08/2020	1,00%	0,99	99,50	99,44	98,97	99,62	65K	11
13/08/2020	-1,50%	-1,50	98,51	102,50	98,37	102,50	3M	9
12/08/2020	-0,22%	-0,22	100,01	99,41	99,41	100,01	2K	2
11/08/2020	-1,19%	-1,21	100,23	101,44	100,23	101,62	6K	5
10/08/2020	0,83%	0,84	101,44	100,82	100,00	101,61	11K	10
07/08/2020	-1,42%	-1,45	100,60	102,05	100,59	102,05	14K	11
06/08/2020	1,21%	1,22	102,05	102,23	102,05	102,23	17K	7
05/08/2020	1,64%	1,63	100,83	100,21	100,21	100,83	1M	3
04/08/2020	-1,73%	-1,75	99,20	100,30	98,86	100,30	13K	5
03/08/2020	0,06%	0,06	100,95	100,95	100,95	100,95	3K	2
31/07/2020	-2,48%	-2,57	100,89	103,46	100,89	103,46	13K	4
30/07/2020	0,00%	0,00	103,46	103,46	103,46	103,46	1K	1
29/07/2020	1,34%	1,37	103,46	103,12	102,87	103,46	9K	4
28/07/2020	-0,33%	-0,34	102,09	102,31	102,09	102,31	4K	4
27/07/2020	2,07%	2,08	102,43	102,03	102,03	102,43	41K	6
24/07/2020	0,11%	0,11	100,35	100,33	99,62	100,45	10K	6
23/07/2020	-0,75%	-0,76	100,24	100,24	100,24	100,24	12K	3
22/07/2020	-1,23%	-1,26	101,00	102,40	101,00	102,40	726K	7
21/07/2020	-0,04%	-0,04	102,26	102,30	102,00	102,30	12M	4
20/07/2020	1,47%	1,48	102,30	101,67	101,63	102,30	38K	7
17/07/2020	2,32%	2,29	100,82	99,77	99,77	100,82	22K	7
16/07/2020	-0,48%	-0,48	98,53	98,14	98,14	98,53	64K	8
15/07/2020	0,52%	0,51	99,01	99,14	99,00	100,01	78K	7
14/07/2020	1,69%	1,64	98,50	96,96	96,96	98,50	11K	8
13/07/2020	-	-	96,86	99,99	96,86	99,99	25K	9

Date,Open,High,Low,Close,Volume
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
02-Dec-20,109.18,109.94,108.39,109.60,14091
01-Dec-20,108.23,109.18,108.23,109.18,21623
30-Nov-20,108.33,108.33,106.74,106.74,229600
27-Nov-20,107.99,109.27,107.99,108.33,6648449
26-Nov-20,106.50,107.99,106.50,107.99,5154
25-Nov-20,107.38,108.01,107.37,108.01,2909
24-Nov-20,105.31,107.80,105.31,107.71,21464
23-Nov-20,104.40,105.32,104.40,105.31,3574
20-Nov-20,104.48,104.48,103.87,103.96,3541
19-Nov-20,104.09,104.57,103.45,104.57,97478
18-Nov-20,105.20,105.24,103.97,103.97,114093
17-Nov-20,104.35,105.61,104.35,105.05,163178
16-Nov-20,103.48,104.35,103.43,104.35,688009
13-Nov-20,102.26,102.67,102.26,102.67,33105
12-Nov-20,102.52,102.52,100.21,100.39,23863
11-Nov-20,100.40,102.93,100.40,102.77,32485
10-Nov-20,101.60,103.62,101.60,102.96,44614
09-Nov-20,100.73,102.20,100.73,101.50,41934
06-Nov-20,98.07,99.01,98.07,99.01,1285
05-Nov-20,97.76,98.83,97.76,98.83,85806
04-Nov-20,95.08,96.26,95.08,96.00,51000
03-Nov-20,93.93,94.32,93.85,94.22,66424
30-Oct-20,93.35,93.97,92.17,92.17,590537
29-Oct-20,92.21,94.88,92.21,94.72,29902
28-Oct-20,94.59,94.59,93.54,93.54,296305
27-Oct-20,99.44,99.44,97.67,97.67,20769
26-Oct-20,99.66,99.66,98.57,99.03,1784
23-Oct-20,102.50,102.50,99.27,99.27,48059
22-Oct-20,98.65,100.00,98.65,100.00,64994
21-Oct-20,101.00,101.00,97.65,98.65,95523
20-Oct-20,96.79,98.72,96.79,98.69,40889
19-Oct-20,95.55,97.87,95.55,96.78,49988
16-Oct-20,97.25,97.25,96.47,96.47,20776
15-Oct-20,97.00,97.47,96.63,97.25,4659
14-Oct-20,97.38,97.51,97.36,97.47,2923
13-Oct-20,95.92,96.99,95.79,96.70,32001
09-Oct-20,95.58,96.59,95.58,95.66,20683
08-Oct-20,94.14,96.18,94.14,96.17,57608
07-Oct-20,93.89,94.60,93.28,93.82,747982
06-Oct-20,95.26,95.26,93.71,93.89,96154
05-Oct-20,92.98,94.34,92.98,94.34,1786
02-Oct-20,94.07,94.07,92.30,92.30,21123
01-Oct-20,92.26,93.78,92.26,93.78,21049
30-Sep-20,93.31,93.31,92.90,92.90,1955
29-Sep-20,93.44,93.74,91.89,91.89,23818
28-Sep-20,96.24,96.53,92.94,92.94,41618
25-Sep-20,94.25,95.20,94.25,95.20,28405
24-Sep-20,95.26,95.26,95.26,95.26,19052
23-Sep-20,93.97,93.97,93.97,93.97,939
22-Sep-20,95.62,95.62,95.12,95.47,5725
21-Sep-20,99.00,99.00,94.31,95.12,2969226
18-Sep-20,97.89,97.89,96.40,96.40,5838
17-Sep-20,97.75,98.16,97.75,98.16,2936
16-Sep-20,98.30,98.30,97.75,97.75,1960
15-Sep-20,98.00,98.60,98.00,98.36,12797
14-Sep-20,98.33,98.33,98.33,98.33,983
11-Sep-20,96.52,96.52,96.52,96.52,1930
10-Sep-20,99.25,99.25,96.98,96.98,7859
09-Sep-20,99.88,99.88,98.53,99.34,8895
08-Sep-20,98.09,98.09,98.09,98.09,980
04-Sep-20,98.42,99.26,98.42,99.26,2969
03-Sep-20,100.13,100.67,98.76,98.76,30861
02-Sep-20,100.55,100.55,99.46,99.94,4993
01-Sep-20,99.59,100.17,99.59,100.17,37998
31-Aug-20,98.73,98.73,97.50,97.50,7824
28-Aug-20,99.77,100.55,99.77,100.10,37093
27-Aug-20,99.54,99.54,98.19,98.65,13812
26-Aug-20,100.42,100.70,98.24,98.74,852184
25-Aug-20,99.77,100.09,99.77,100.09,2996
24-Aug-20,100.17,100.26,99.85,100.26,22988
21-Aug-20,99.11,99.54,99.11,99.54,11901
20-Aug-20,97.70,99.50,97.57,99.50,203563
19-Aug-20,99.77,99.77,98.85,98.85,41544
18-Aug-20,100.00,100.06,99.52,100.06,16994
17-Aug-20,99.67,99.67,96.89,97.70,605814
14-Aug-20,99.44,99.62,98.97,99.50,64630
13-Aug-20,102.50,102.50,98.37,98.51,3123816
12-Aug-20,99.41,100.01,99.41,100.01,1994
11-Aug-20,101.44,101.62,100.23,100.23,6058
10-Aug-20,100.82,101.61,100.00,101.44,11095
07-Aug-20,102.05,102.05,100.59,100.60,14116
06-Aug-20,102.23,102.23,102.05,102.05,17362
05-Aug-20,100.21,100.83,100.21,100.83,1221045
04-Aug-20,100.30,100.30,98.86,99.20,12916
03-Aug-20,100.95,100.95,100.95,100.95,3028
31-Jul-20,103.46,103.46,100.89,100.89,13164
30-Jul-20,103.46,103.46,103.46,103.46,1034
29-Jul-20,103.12,103.46,102.87,103.46,9281
28-Jul-20,102.31,102.31,102.09,102.09,4086
27-Jul-20,102.03,102.43,102.03,102.43,40828
24-Jul-20,100.33,100.45,99.62,100.35,10020
23-Jul-20,100.24,100.24,100.24,100.24,12028
22-Jul-20,102.40,102.40,101.00,101.00,725989
21-Jul-20,102.30,102.30,102.00,102.26,12246654
20-Jul-20,101.67,102.30,101.63,102.30,37628
17-Jul-20,99.77,100.82,99.77,100.82,22049
16-Jul-20,98.14,98.53,98.14,98.53,64017
15-Jul-20,99.14,100.01,99.00,99.01,78392
14-Jul-20,96.96,98.50,96.96,98.50,10787
13-Jul-20,99.99,99.99,96.86,96.86,24697

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...