Cotação atual, histórico e gráfico do papel: XBOV11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/08/2019 | 0,66% | 0,64 | 98,05 | 98,13 | 98,05 | 98,13 | 2M | 4 |
| 15/08/2019 | -1,21% | -1,19 | 97,41 | 99,00 | 97,41 | 99,00 | 4K | 3 |
| 14/08/2019 | -2,92% | -2,97 | 98,60 | 98,76 | 98,44 | 98,76 | 23K | 4 |
| 13/08/2019 | 1,36% | 1,36 | 101,57 | 101,50 | 100,25 | 101,62 | 614K | 9 |
| 12/08/2019 | -1,89% | -1,93 | 100,21 | 100,21 | 100,21 | 100,21 | 2K | 2 |
| 09/08/2019 | -0,23% | -0,24 | 102,14 | 102,14 | 102,14 | 102,14 | 1K | 1 |
| 08/08/2019 | 1,30% | 1,31 | 102,38 | 101,96 | 101,96 | 102,38 | 9K | 5 |
| 07/08/2019 | 0,59% | 0,59 | 101,07 | 99,50 | 99,50 | 101,07 | 5M | 4 |
| 06/08/2019 | 1,21% | 1,20 | 100,48 | 99,45 | 99,45 | 100,48 | 8K | 4 |
| 05/08/2019 | -1,68% | -1,70 | 99,28 | 99,23 | 99,23 | 99,28 | 3K | 2 |
| 02/08/2019 | 0,54% | 0,54 | 100,98 | 100,91 | 100,80 | 100,98 | 20K | 3 |
| 01/08/2019 | 0,33% | 0,33 | 100,44 | 100,44 | 100,44 | 100,44 | 1K | 1 |
| 31/07/2019 | -1,10% | -1,11 | 100,11 | 101,21 | 100,11 | 101,21 | 3K | 3 |
| 30/07/2019 | -0,51% | -0,52 | 101,22 | 101,74 | 101,09 | 101,74 | 213K | 5 |
| 29/07/2019 | 0,63% | 0,64 | 101,74 | 101,00 | 101,00 | 101,74 | 2K | 2 |
| 26/07/2019 | 0,16% | 0,16 | 101,10 | 101,32 | 101,10 | 101,32 | 188K | 2 |
| 25/07/2019 | -1,40% | -1,43 | 100,94 | 101,33 | 100,94 | 101,33 | 2K | 2 |
| 24/07/2019 | 0,40% | 0,41 | 102,37 | 102,40 | 102,37 | 102,70 | 9K | 5 |
| 23/07/2019 | -0,23% | -0,24 | 101,96 | 102,19 | 101,96 | 102,20 | 6K | 3 |
| 22/07/2019 | 0,47% | 0,48 | 102,20 | 102,25 | 102,08 | 102,25 | 5K | 5 |
| 19/07/2019 | -1,19% | -1,23 | 101,72 | 101,85 | 101,72 | 101,85 | 31K | 2 |
| 18/07/2019 | 0,81% | 0,83 | 102,95 | 102,95 | 102,95 | 102,95 | 3K | 2 |
| 17/07/2019 | 0,08% | 0,08 | 102,12 | 102,12 | 102,12 | 102,12 | 1K | 1 |
| 16/07/2019 | -0,03% | -0,03 | 102,04 | 102,70 | 102,04 | 102,70 | 3K | 3 |
| 15/07/2019 | -0,20% | -0,20 | 102,07 | 102,65 | 102,00 | 102,65 | 31K | 9 |
| 12/07/2019 | -1,05% | -1,09 | 102,27 | 103,36 | 102,27 | 103,36 | 213K | 10 |
| 11/07/2019 | -0,63% | -0,66 | 103,36 | 103,82 | 103,22 | 103,82 | 14K | 6 |
| 10/07/2019 | 1,20% | 1,23 | 104,02 | 104,20 | 104,02 | 104,65 | 58K | 13 |
| 08/07/2019 | 0,45% | 0,46 | 102,79 | 102,55 | 102,51 | 102,87 | 117K | 11 |
| 05/07/2019 | 0,40% | 0,41 | 102,33 | 101,92 | 101,25 | 102,40 | 42K | 12 |
| 04/07/2019 | 1,53% | 1,54 | 101,92 | 101,70 | 101,70 | 102,18 | 15K | 4 |
| 03/07/2019 | 1,41% | 1,40 | 100,38 | 100,06 | 100,06 | 100,42 | 23K | 3 |
| 02/07/2019 | -0,71% | -0,71 | 98,98 | 98,96 | 98,62 | 99,00 | 5K | 5 |
| 01/07/2019 | 0,37% | 0,37 | 99,69 | 100,40 | 99,69 | 100,40 | 4K | 3 |
| 28/06/2019 | 0,39% | 0,39 | 99,32 | 99,58 | 99,32 | 99,58 | 6K | 2 |
| 27/06/2019 | -0,11% | -0,11 | 98,93 | 98,93 | 98,93 | 98,93 | 2K | 2 |
| 26/06/2019 | 0,60% | 0,59 | 99,04 | 98,77 | 98,63 | 99,18 | 520K | 4 |
| 25/06/2019 | -1,92% | -1,93 | 98,45 | 98,45 | 98,45 | 98,45 | 984 | 1 |
| 24/06/2019 | 0,05% | 0,05 | 100,38 | 100,50 | 100,38 | 100,50 | 73K | 3 |
| 21/06/2019 | 1,68% | 1,66 | 100,33 | 99,51 | 99,51 | 100,33 | 4K | 2 |
| 19/06/2019 | 0,89% | 0,87 | 98,67 | 98,00 | 97,50 | 98,67 | 25K | 7 |
| 18/06/2019 | 1,80% | 1,73 | 97,80 | 97,73 | 97,73 | 97,80 | 10M | 2 |
| 17/06/2019 | -0,42% | -0,41 | 96,07 | 96,07 | 96,07 | 96,07 | 960 | 1 |
| 14/06/2019 | -0,73% | -0,71 | 96,48 | 97,19 | 96,48 | 97,19 | 3K | 3 |
| 13/06/2019 | 0,44% | 0,43 | 97,19 | 97,19 | 97,19 | 97,19 | 2K | 2 |
| 12/06/2019 | -0,58% | -0,56 | 96,76 | 97,15 | 96,64 | 97,41 | 54K | 5 |
| 11/06/2019 | 1,51% | 1,45 | 97,32 | 89,01 | 89,01 | 97,32 | 1M | 5 |
| 10/06/2019 | -0,42% | -0,40 | 95,87 | 95,42 | 95,42 | 95,87 | 6K | 2 |
| 07/06/2019 | 0,62% | 0,59 | 96,27 | 96,27 | 96,27 | 96,27 | 2M | 1 |
| 06/06/2019 | 1,30% | 1,23 | 95,68 | 95,30 | 95,30 | 95,68 | 4K | 2 |
| 05/06/2019 | -1,41% | -1,35 | 94,45 | 95,80 | 94,45 | 95,80 | 20K | 3 |
| 04/06/2019 | 0,37% | 0,35 | 95,80 | 95,46 | 95,46 | 95,80 | 15K | 4 |
| 03/06/2019 | -0,06% | -0,06 | 95,45 | 95,45 | 95,45 | 95,45 | 954 | 1 |
| 31/05/2019 | -0,43% | -0,41 | 95,51 | 95,68 | 95,51 | 95,68 | 507K | 3 |
| 30/05/2019 | 0,90% | 0,86 | 95,92 | 96,20 | 95,92 | 96,20 | 2K | 2 |
| 29/05/2019 | 0,24% | 0,23 | 95,06 | 95,06 | 95,06 | 95,06 | 950 | 1 |
| 28/05/2019 | 1,52% | 1,42 | 94,83 | 93,50 | 93,45 | 94,83 | 30K | 3 |
| 27/05/2019 | 1,37% | 1,26 | 93,41 | 93,41 | 93,41 | 93,41 | 934 | 1 |
| 24/05/2019 | -0,30% | -0,28 | 92,15 | 92,53 | 92,15 | 92,53 | 3K | 2 |
| 23/05/2019 | -0,48% | -0,45 | 92,43 | 92,43 | 92,43 | 92,43 | 924 | 1 |
| 22/05/2019 | -0,06% | -0,06 | 92,88 | 93,30 | 92,88 | 93,30 | 2K | 2 |
| 21/05/2019 | 2,63% | 2,38 | 92,94 | 92,94 | 92,94 | 92,94 | 929 | 1 |
| 20/05/2019 | 2,21% | 1,96 | 90,56 | 88,61 | 88,61 | 90,56 | 3K | 2 |
| 17/05/2019 | -0,11% | -0,10 | 88,60 | 89,92 | 88,60 | 89,92 | 4K | 2 |
| 16/05/2019 | -1,72% | -1,55 | 88,70 | 90,25 | 88,70 | 90,25 | 5K | 3 |
| 15/05/2019 | -0,51% | -0,46 | 90,25 | 89,41 | 89,41 | 90,25 | 2K | 2 |
| 14/05/2019 | 0,40% | 0,36 | 90,71 | 90,71 | 90,71 | 90,71 | 3M | 1 |
| 13/05/2019 | -2,59% | -2,40 | 90,35 | 90,35 | 90,35 | 90,35 | 903 | 1 |
| 10/05/2019 | -0,59% | -0,55 | 92,75 | 93,30 | 92,75 | 93,30 | 2K | 2 |
| 09/05/2019 | -0,82% | -0,77 | 93,30 | 93,30 | 93,30 | 93,30 | 933 | 1 |
| 08/05/2019 | 1,20% | 1,12 | 94,07 | 94,07 | 94,07 | 94,07 | 940 | 1 |
| 07/05/2019 | -0,62% | -0,58 | 92,95 | 91,99 | 91,99 | 92,95 | 10M | 3 |
| 06/05/2019 | -0,96% | -0,91 | 93,53 | 93,53 | 93,53 | 93,53 | 935 | 1 |
| 03/05/2019 | 0,50% | 0,47 | 94,44 | 94,44 | 94,44 | 94,44 | 2M | 1 |
| 02/05/2019 | -0,87% | -0,82 | 93,97 | 93,97 | 93,97 | 93,97 | 939 | 1 |
| 30/04/2019 | 0,14% | 0,13 | 94,79 | 94,15 | 94,15 | 94,79 | 3M | 2 |
| 29/04/2019 | -0,02% | -0,02 | 94,66 | 94,52 | 94,52 | 94,66 | 2K | 2 |
| 26/04/2019 | -0,16% | -0,15 | 94,68 | 94,68 | 94,68 | 94,68 | 13K | 2 |
| 25/04/2019 | 1,38% | 1,29 | 94,83 | 94,50 | 94,50 | 94,83 | 49K | 3 |
| 24/04/2019 | -0,91% | -0,86 | 93,54 | 94,40 | 93,54 | 94,40 | 5K | 2 |
| 23/04/2019 | 1,40% | 1,30 | 94,40 | 94,40 | 94,40 | 94,40 | 944 | 1 |
| 22/04/2019 | -0,01% | -0,01 | 93,10 | 93,10 | 93,10 | 93,10 | 3M | 3 |
| 18/04/2019 | 1,37% | 1,26 | 93,11 | 93,11 | 93,11 | 93,11 | 9M | 1 |
| 17/04/2019 | -1,11% | -1,03 | 91,85 | 91,34 | 91,34 | 91,85 | 4K | 2 |
| 16/04/2019 | 1,33% | 1,22 | 92,88 | 93,41 | 92,88 | 93,41 | 11K | 3 |
| 15/04/2019 | 0,25% | 0,23 | 91,66 | 92,09 | 91,66 | 92,09 | 10K | 2 |
| 12/04/2019 | -2,00% | -1,87 | 91,43 | 91,43 | 91,43 | 91,43 | 1M | 1 |
| 11/04/2019 | -1,23% | -1,16 | 93,30 | 93,64 | 93,30 | 93,64 | 2K | 2 |
| 10/04/2019 | -0,36% | -0,34 | 94,46 | 94,46 | 94,46 | 94,46 | 944 | 1 |
| 09/04/2019 | -1,09% | -1,04 | 94,80 | 94,80 | 94,80 | 94,80 | 948 | 1 |
| 08/04/2019 | 0,26% | 0,25 | 95,84 | 95,60 | 95,57 | 95,84 | 11K | 3 |
| 05/04/2019 | 0,82% | 0,78 | 95,59 | 95,59 | 95,59 | 95,59 | 302K | 1 |
| 04/04/2019 | 1,96% | 1,82 | 94,81 | 94,81 | 94,81 | 94,81 | 948 | 1 |
| 03/04/2019 | -0,93% | -0,87 | 92,99 | 94,00 | 92,99 | 94,00 | 17K | 4 |
| 02/04/2019 | -0,76% | -0,72 | 93,86 | 94,00 | 93,69 | 94,00 | 3M | 5 |
| 01/04/2019 | 0,71% | 0,67 | 94,58 | 94,95 | 94,58 | 94,95 | 2K | 2 |
| 29/03/2019 | 1,03% | 0,96 | 93,91 | 94,42 | 93,91 | 94,42 | 4K | 2 |
| 28/03/2019 | 2,66% | 2,41 | 92,95 | 90,81 | 90,81 | 93,11 | 4K | 3 |
| 27/03/2019 | -3,52% | -3,30 | 90,54 | 91,42 | 90,54 | 91,42 | 2K | 2 |
| 26/03/2019 | 1,81% | 1,67 | 93,84 | 93,84 | 93,84 | 93,84 | 938 | 1 |
| 25/03/2019 | -0,09% | -0,08 | 92,17 | 92,10 | 92,10 | 92,74 | 6K | 3 |
Date,Open,High,Low,Close,Volume
16-Aug-19,98.13,98.13,98.05,98.05,2000236
15-Aug-19,99.00,99.00,97.41,97.41,3921
14-Aug-19,98.76,98.76,98.44,98.60,22647
13-Aug-19,101.50,101.62,100.25,101.57,614148
12-Aug-19,100.21,100.21,100.21,100.21,2004
09-Aug-19,102.14,102.14,102.14,102.14,1021
08-Aug-19,101.96,102.38,101.96,102.38,9193
07-Aug-19,99.50,101.07,99.50,101.07,4967398
06-Aug-19,99.45,100.48,99.45,100.48,7983
05-Aug-19,99.23,99.28,99.23,99.28,2977
02-Aug-19,100.91,100.98,100.80,100.98,20181
01-Aug-19,100.44,100.44,100.44,100.44,1004
31-Jul-19,101.21,101.21,100.11,100.11,3014
30-Jul-19,101.74,101.74,101.09,101.22,213394
29-Jul-19,101.00,101.74,101.00,101.74,2027
26-Jul-19,101.32,101.32,101.10,101.10,188453
25-Jul-19,101.33,101.33,100.94,100.94,2022
24-Jul-19,102.40,102.70,102.37,102.37,9221
23-Jul-19,102.19,102.20,101.96,101.96,6129
22-Jul-19,102.25,102.25,102.08,102.20,5108
19-Jul-19,101.85,101.85,101.72,101.72,30553
18-Jul-19,102.95,102.95,102.95,102.95,3088
17-Jul-19,102.12,102.12,102.12,102.12,1021
16-Jul-19,102.70,102.70,102.04,102.04,3072
15-Jul-19,102.65,102.65,102.00,102.07,30660
12-Jul-19,103.36,103.36,102.27,102.27,213263
11-Jul-19,103.82,103.82,103.22,103.36,14458
10-Jul-19,104.20,104.65,104.02,104.02,58426
08-Jul-19,102.55,102.87,102.51,102.79,117213
05-Jul-19,101.92,102.40,101.25,102.33,41787
04-Jul-19,101.70,102.18,101.70,101.92,15315
03-Jul-19,100.06,100.42,100.06,100.38,23024
02-Jul-19,98.96,99.00,98.62,98.98,4941
01-Jul-19,100.40,100.40,99.69,99.69,3996
28-Jun-19,99.58,99.58,99.32,99.32,5972
27-Jun-19,98.93,98.93,98.93,98.93,1978
26-Jun-19,98.77,99.18,98.63,99.04,519959
25-Jun-19,98.45,98.45,98.45,98.45,984
24-Jun-19,100.50,100.50,100.38,100.38,73363
21-Jun-19,99.51,100.33,99.51,100.33,3988
19-Jun-19,98.00,98.67,97.50,98.67,25473
18-Jun-19,97.73,97.80,97.73,97.80,10030363
17-Jun-19,96.07,96.07,96.07,96.07,960
14-Jun-19,97.19,97.19,96.48,96.48,2908
13-Jun-19,97.19,97.19,97.19,97.19,1943
12-Jun-19,97.15,97.41,96.64,96.76,54139
11-Jun-19,89.01,97.32,89.01,97.32,1064768
10-Jun-19,95.42,95.87,95.42,95.87,5729
07-Jun-19,96.27,96.27,96.27,96.27,2012043
06-Jun-19,95.30,95.68,95.30,95.68,3815
05-Jun-19,95.80,95.80,94.45,94.45,20092
04-Jun-19,95.46,95.80,95.46,95.80,15281
03-Jun-19,95.45,95.45,95.45,95.45,954
31-May-19,95.68,95.68,95.51,95.51,507164
30-May-19,96.20,96.20,95.92,95.92,1921
29-May-19,95.06,95.06,95.06,95.06,950
28-May-19,93.50,94.83,93.45,94.83,29931
27-May-19,93.41,93.41,93.41,93.41,934
24-May-19,92.53,92.53,92.15,92.15,2772
23-May-19,92.43,92.43,92.43,92.43,924
22-May-19,93.30,93.30,92.88,92.88,1861
21-May-19,92.94,92.94,92.94,92.94,929
20-May-19,88.61,90.56,88.61,90.56,2677
17-May-19,89.92,89.92,88.60,88.60,3583
16-May-19,90.25,90.25,88.70,88.70,5378
15-May-19,89.41,90.25,89.41,90.25,1796
14-May-19,90.71,90.71,90.71,90.71,2910883
13-May-19,90.35,90.35,90.35,90.35,903
10-May-19,93.30,93.30,92.75,92.75,1860
09-May-19,93.30,93.30,93.30,93.30,933
08-May-19,94.07,94.07,94.07,94.07,940
07-May-19,91.99,92.95,91.99,92.95,10339710
06-May-19,93.53,93.53,93.53,93.53,935
03-May-19,94.44,94.44,94.44,94.44,1607368
02-May-19,93.97,93.97,93.97,93.97,939
30-Apr-19,94.15,94.79,94.15,94.79,2584910
29-Apr-19,94.52,94.66,94.52,94.66,1891
26-Apr-19,94.68,94.68,94.68,94.68,13255
25-Apr-19,94.50,94.83,94.50,94.83,49208
24-Apr-19,94.40,94.40,93.54,93.54,4711
23-Apr-19,94.40,94.40,94.40,94.40,944
22-Apr-19,93.10,93.10,93.10,93.10,2732485
18-Apr-19,93.11,93.11,93.11,93.11,9217890
17-Apr-19,91.34,91.85,91.34,91.85,3658
16-Apr-19,93.41,93.41,92.88,92.88,11201
15-Apr-19,92.09,92.09,91.66,91.66,10125
12-Apr-19,91.43,91.43,91.43,91.43,1469280
11-Apr-19,93.64,93.64,93.30,93.30,1869
10-Apr-19,94.46,94.46,94.46,94.46,944
09-Apr-19,94.80,94.80,94.80,94.80,948
08-Apr-19,95.60,95.84,95.57,95.84,11471
05-Apr-19,95.59,95.59,95.59,95.59,302064
04-Apr-19,94.81,94.81,94.81,94.81,948
03-Apr-19,94.00,94.00,92.99,92.99,16799
02-Apr-19,94.00,94.00,93.69,93.86,3080486
01-Apr-19,94.95,94.95,94.58,94.58,1895
29-Mar-19,94.42,94.42,93.91,93.91,3771
28-Mar-19,90.81,93.11,90.81,92.95,3676
27-Mar-19,91.42,91.42,90.54,90.54,1819
26-Mar-19,93.84,93.84,93.84,93.84,938
25-Mar-19,92.10,92.74,92.10,92.17,6479
22-Mar-19,92.78,92.78,92.25,92.25,6479
21-Mar-19,94.60,95.22,94.60,95.22,6479
20-Mar-19,96.51,96.51,96.51,96.51,6479
19-Mar-19,98.60,98.60,97.95,97.95,6479
18-Mar-19,98.33,98.38,98.33,98.38,6479
15-Mar-19,97.50,97.54,97.50,97.52,6479
14-Mar-19,97.20,97.20,96.76,97.00,6479
13-Mar-19,97.35,97.35,97.35,97.35,6479
12-Mar-19,96.50,96.50,96.29,96.29,6479
11-Mar-19,96.50,96.50,96.50,96.50,6479
08-Mar-19,93.14,93.91,93.14,93.91,6479
07-Mar-19,92.93,92.93,92.93,92.93,6479
06-Mar-19,92.67,92.81,92.67,92.81,6479
01-Mar-19,94.06,94.06,93.17,93.17,6479
28-Feb-19,94.07,94.07,94.07,94.07,6479
27-Feb-19,95.79,95.79,95.79,95.79,6479
26-Feb-19,96.07,96.07,96.07,96.07,6479
25-Feb-19,95.73,95.73,95.73,95.73,6479
22-Feb-19,96.35,96.35,96.35,96.35,6479
21-Feb-19,96.39,96.39,96.39,96.39,6479
20-Feb-19,95.01,95.01,95.01,95.01,6479
19-Feb-19,95.25,96.32,95.25,96.07,6479
18-Feb-19,95.00,95.00,94.92,94.98,6479
15-Feb-19,95.93,95.97,95.90,95.97,6479
14-Feb-19,95.00,96.45,95.00,96.45,6479
13-Feb-19,94.30,94.30,94.30,94.30,6479
12-Feb-19,92.95,94.66,92.95,94.66,6479
11-Feb-19,93.86,93.86,92.95,92.95,6479
08-Feb-19,93.04,93.97,93.04,93.86,6479
07-Feb-19,93.17,93.17,92.41,92.95,6479
06-Feb-19,94.98,94.98,93.17,93.17,6479
05-Feb-19,96.69,96.69,96.69,96.69,6479
04-Feb-19,95.87,96.99,95.87,96.99,6479
*exoneração de responsabilidade