Cotação atual, histórico e gráfico do papel: XCAP11
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 |
| 02/10/2026 | 2,85% | 1,51 | 54,52 | 53,95 | 53,20 | 54,52 | 787K | 80 |
| 01/10/2026 | 0,76% | 0,40 | 53,01 | 52,90 | 52,61 | 53,20 | 52K | 8 |
| 30/09/2026 | 2,10% | 1,08 | 52,61 | 52,56 | 52,03 | 52,75 | 230K | 12 |
| 29/09/2026 | 0,59% | 0,30 | 51,53 | 51,15 | 51,13 | 51,53 | 178K | 9 |
| 28/09/2026 | -1,20% | -0,62 | 51,23 | 51,85 | 51,23 | 51,85 | 51K | 12 |
| 25/09/2026 | 0,27% | 0,14 | 51,85 | 51,80 | 51,25 | 51,85 | 340K | 13 |
| 24/09/2026 | -0,40% | -0,21 | 51,71 | 51,92 | 51,58 | 52,29 | 478K | 188 |
| 23/09/2026 | -1,29% | -0,68 | 51,92 | 52,60 | 51,92 | 52,60 | 341K | 10 |
| 22/09/2026 | 0,25% | 0,13 | 52,60 | 52,47 | 52,16 | 52,60 | 72K | 73 |
| 21/09/2026 | 1,75% | 0,90 | 52,47 | 51,90 | 51,88 | 52,47 | 117K | 103 |
| 18/09/2026 | 0,21% | 0,11 | 51,57 | 51,46 | 51,04 | 51,57 | 1M | 15 |
| 17/09/2026 | -0,44% | -0,23 | 51,46 | 51,31 | 51,24 | 51,60 | 1M | 18 |
| 16/09/2026 | 0,17% | 0,09 | 51,69 | 51,60 | 51,33 | 52,90 | 256K | 11 |
| 15/09/2026 | 0,17% | 0,09 | 51,60 | 52,49 | 51,31 | 52,49 | 310K | 16 |
| 14/09/2026 | -0,81% | -0,42 | 51,51 | 52,45 | 50,84 | 52,45 | 280K | 17 |
| 11/09/2026 | -1,37% | -0,72 | 51,93 | 52,65 | 51,92 | 52,65 | 384K | 23 |
| 10/09/2026 | 1,70% | 0,88 | 52,65 | 52,50 | 52,50 | 52,65 | 597K | 14 |
| 09/09/2026 | -1,58% | -0,83 | 51,77 | 52,60 | 51,71 | 52,60 | 17K | 6 |
| 08/09/2026 | 0,88% | 0,46 | 52,60 | 53,02 | 52,52 | 53,02 | 8K | 4 |
| 04/09/2026 | 0,00% | 0,00 | 52,14 | 52,14 | 52,14 | 52,14 | 5K | 1 |
| 03/09/2026 | 0,17% | 0,09 | 52,14 | 52,36 | 52,14 | 52,45 | 12K | 6 |
| 02/09/2026 | 3,29% | 1,66 | 52,05 | 50,88 | 50,88 | 52,30 | 70K | 10 |
| 01/09/2026 | 1,16% | 0,58 | 50,39 | 50,76 | 50,39 | 50,76 | 48K | 5 |
| 31/08/2026 | 1,45% | 0,71 | 49,81 | 49,85 | 49,50 | 49,85 | 19K | 5 |
| 28/08/2026 | -0,47% | -0,23 | 49,10 | 49,10 | 49,10 | 49,10 | 5K | 1 |
| 27/08/2026 | 0,31% | 0,15 | 49,33 | 49,50 | 49,33 | 49,50 | 30K | 2 |
| 26/08/2026 | -0,63% | -0,31 | 49,18 | 49,18 | 49,18 | 49,18 | 5K | 1 |
| 25/08/2026 | 2,61% | 1,26 | 49,49 | 48,23 | 48,23 | 49,90 | 4M | 615 |
| 24/08/2026 | 0,40% | 0,19 | 48,23 | 47,98 | 47,98 | 48,47 | 23K | 4 |
| 21/08/2026 | 2,91% | 1,36 | 48,04 | 48,04 | 48,04 | 48,04 | 5K | 1 |
| 20/08/2026 | -0,53% | -0,25 | 46,68 | 46,51 | 46,51 | 46,68 | 14K | 2 |
| 19/08/2026 | 0,90% | 0,42 | 46,93 | 46,84 | 46,84 | 46,93 | 5K | 2 |
| 18/08/2026 | -1,25% | -0,59 | 46,51 | 47,15 | 46,51 | 47,15 | 5K | 4 |
| 17/08/2026 | 0,00% | 0,00 | 47,10 | 47,01 | 47,01 | 47,10 | 15K | 3 |
| 14/08/2026 | -0,84% | -0,40 | 47,10 | 46,70 | 46,39 | 47,23 | 1M | 847 |
| 13/08/2026 | 0,02% | 0,01 | 47,50 | 47,82 | 47,37 | 47,82 | 11K | 6 |
| 12/08/2026 | -0,54% | -0,26 | 47,49 | 47,70 | 47,41 | 47,70 | 15K | 5 |
| 11/08/2026 | -2,21% | -1,08 | 47,75 | 47,75 | 47,75 | 47,75 | 5K | 2 |
| 10/08/2026 | -1,41% | -0,70 | 48,83 | 49,19 | 48,83 | 49,19 | 6K | 5 |
| 07/08/2026 | - | - | 49,53 | 49,80 | 49,15 | 49,80 | 15K | 4 |
Date,Open,High,Low,Close,Volume
02-Oct-26,53.95,54.52,53.20,54.52,787306
01-Oct-26,52.90,53.20,52.61,53.01,51955
30-Sep-26,52.56,52.75,52.03,52.61,229547
29-Sep-26,51.15,51.53,51.13,51.53,177963
28-Sep-26,51.85,51.85,51.23,51.23,50702
25-Sep-26,51.80,51.85,51.25,51.85,339787
24-Sep-26,51.92,52.29,51.58,51.71,477767
23-Sep-26,52.60,52.60,51.92,51.92,341137
22-Sep-26,52.47,52.60,52.16,52.60,71789
21-Sep-26,51.90,52.47,51.88,52.47,116804
18-Sep-26,51.46,51.57,51.04,51.57,1061742
17-Sep-26,51.31,51.60,51.24,51.46,1318814
16-Sep-26,51.60,52.90,51.33,51.69,255530
15-Sep-26,52.49,52.49,51.31,51.60,309608
14-Sep-26,52.45,52.45,50.84,51.51,279694
11-Sep-26,52.65,52.65,51.92,51.93,384477
10-Sep-26,52.50,52.65,52.50,52.65,596728
09-Sep-26,52.60,52.60,51.71,51.77,16895
08-Sep-26,53.02,53.02,52.52,52.60,7534
04-Sep-26,52.14,52.14,52.14,52.14,5214
03-Sep-26,52.36,52.45,52.14,52.14,11955
02-Sep-26,50.88,52.30,50.88,52.05,69545
01-Sep-26,50.76,50.76,50.39,50.39,47660
31-Aug-26,49.85,49.85,49.50,49.81,19390
28-Aug-26,49.10,49.10,49.10,49.10,4910
27-Aug-26,49.50,49.50,49.33,49.33,29683
26-Aug-26,49.18,49.18,49.18,49.18,4918
25-Aug-26,48.23,49.90,48.23,49.49,4207763
24-Aug-26,47.98,48.47,47.98,48.23,22957
21-Aug-26,48.04,48.04,48.04,48.04,4804
20-Aug-26,46.51,46.68,46.51,46.68,13970
19-Aug-26,46.84,46.93,46.84,46.93,4786
18-Aug-26,47.15,47.15,46.51,46.51,4838
17-Aug-26,47.01,47.10,47.01,47.10,14911
14-Aug-26,46.70,47.23,46.39,47.10,1108430
13-Aug-26,47.82,47.82,47.37,47.50,10621
12-Aug-26,47.70,47.70,47.41,47.49,14884
11-Aug-26,47.75,47.75,47.75,47.75,4822
10-Aug-26,49.19,49.19,48.83,48.83,5964
07-Aug-26,49.80,49.80,49.15,49.53,15093
*exoneração de responsabilidade e termos de uso