Cotação atual, histórico e gráfico do papel: XETH11

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 XETH11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/09/2026	-0,27%	-0,09	33,22	32,94	32,90	33,22	50K	13
15/09/2026	-4,91%	-1,72	33,31	33,23	32,92	33,31	128K	13
14/09/2026	0,49%	0,17	35,03	34,66	34,61	35,06	116K	9
11/09/2026	3,69%	1,24	34,86	33,62	33,62	36,25	138K	12
10/09/2026	-0,30%	-0,10	33,62	33,70	33,62	33,70	57K	3
09/09/2026	-0,24%	-0,08	33,72	39,99	33,72	39,99	46K	11
08/09/2026	0,18%	0,06	33,80	33,70	33,70	34,02	185K	16
04/09/2026	-1,75%	-0,60	33,74	33,67	33,59	33,77	708	4
03/09/2026	4,89%	1,60	34,34	32,74	32,74	34,34	69K	8
02/09/2026	-1,98%	-0,66	32,74	33,06	32,66	33,06	86K	9
01/09/2026	-3,02%	-1,04	33,40	33,57	33,21	33,57	71K	5
31/08/2026	1,59%	0,54	34,44	33,90	33,90	34,44	145K	4
28/08/2026	-2,05%	-0,71	33,90	34,86	33,90	35,00	150K	15
27/08/2026	1,05%	0,36	34,61	34,25	34,25	34,61	41K	4
26/08/2026	0,85%	0,29	34,25	33,98	33,98	34,25	23K	5
25/08/2026	-0,50%	-0,17	33,96	34,13	33,96	34,13	7K	3
24/08/2026	1,88%	0,63	34,13	34,81	34,13	34,81	22K	4
21/08/2026	3,72%	1,20	33,50	32,95	32,95	33,50	602K	4
20/08/2026	10,92%	3,18	32,30	31,50	31,50	32,61	660K	9
19/08/2026	8,74%	2,34	29,12	27,50	26,87	29,12	190K	13
18/08/2026	0,56%	0,15	26,78	27,21	26,78	27,21	7K	4
17/08/2026	1,29%	0,34	26,63	26,46	26,46	26,63	30K	6
14/08/2026	0,23%	0,06	26,29	28,27	26,17	28,27	9K	14
13/08/2026	0,77%	0,20	26,23	23,50	23,50	26,24	55K	8
12/08/2026	0,12%	0,03	26,03	26,98	26,03	26,98	41K	7
11/08/2026	1,36%	0,35	26,00	26,66	25,80	26,66	4K	5
10/08/2026	-1,84%	-0,48	25,65	25,93	25,65	25,93	360K	4
07/08/2026	0,08%	0,02	26,13	26,14	26,11	26,15	78K	5
06/08/2026	-1,02%	-0,27	26,11	26,11	26,11	26,11	80K	2
05/08/2026	2,33%	0,60	26,38	26,00	26,00	26,38	10K	4
04/08/2026	1,10%	0,28	25,78	25,78	25,78	25,78	25K	2
03/08/2026	0,24%	0,06	25,50	25,50	25,50	25,50	128K	2
31/07/2026	-2,60%	-0,68	25,44	26,12	25,44	26,12	626K	3
30/07/2026	1,08%	0,28	26,12	26,12	26,12	26,12	61K	2
29/07/2026	-1,52%	-0,40	25,84	26,06	25,84	26,38	123K	66
28/07/2026	-1,76%	-0,47	26,24	26,24	26,24	26,24	318K	2
27/07/2026	5,32%	1,35	26,71	23,84	23,84	26,71	92K	6
24/07/2026	-0,47%	-0,12	25,36	25,13	25,13	25,36	51K	3
23/07/2026	-2,19%	-0,57	25,48	25,89	25,48	25,89	36K	5
22/07/2026	-0,46%	-0,12	26,05	26,16	26,05	26,38	30K	8
21/07/2026	1,00%	0,26	26,17	26,31	26,17	26,43	184K	5
20/07/2026	2,61%	0,66	25,91	25,91	25,91	25,91	31K	3
17/07/2026	-1,79%	-0,46	25,25	25,10	25,10	25,25	4K	5
16/07/2026	-1,42%	-0,37	25,71	37,31	24,79	37,31	1M	12
15/07/2026	2,48%	0,63	26,08	42,99	26,08	42,99	1M	12
14/07/2026	4,73%	1,15	25,45	24,60	24,60	25,47	180K	5
13/07/2026	-1,02%	-0,25	24,30	24,34	24,24	24,34	147K	17
10/07/2026	2,21%	0,53	24,55	24,56	24,55	24,56	50K	4
09/07/2026	0,17%	0,04	24,02	23,97	23,97	24,02	33K	3
08/07/2026	-2,76%	-0,68	23,98	24,66	23,97	24,66	54K	6
07/07/2026	-1,20%	-0,30	24,66	29,00	24,66	30,99	123K	12
06/07/2026	5,27%	1,25	24,96	24,96	24,96	24,96	181K	6
03/07/2026	0,00%	0,00	23,71	23,71	23,71	23,71	2K	2
02/07/2026	5,10%	1,15	23,71	24,86	23,71	24,86	235K	3
01/07/2026	3,77%	0,82	22,56	22,55	22,55	22,70	27K	16
30/06/2026	-3,46%	-0,78	21,74	21,94	21,74	21,94	149K	2
29/06/2026	3,07%	0,67	22,52	21,63	21,63	22,52	23K	5
26/06/2026	1,53%	0,33	21,85	21,54	21,54	21,85	52K	3
25/06/2026	-1,96%	-0,43	21,52	21,90	21,52	21,90	90K	3
24/06/2026	-5,10%	-1,18	21,95	22,86	21,94	22,86	104K	4
23/06/2026	-3,26%	-0,78	23,13	23,02	23,02	23,13	60K	2
22/06/2026	1,36%	0,32	23,91	24,22	23,91	24,22	46K	3
19/06/2026	0,00%	0,00	23,59	23,59	23,59	23,59	2K	1
18/06/2026	-1,05%	-0,25	23,59	23,86	23,59	23,86	90K	2
17/06/2026	-2,57%	-0,63	23,84	23,86	23,74	23,86	72K	3
16/06/2026	-1,17%	-0,29	24,47	23,65	23,65	24,58	67K	3
15/06/2026	9,03%	2,05	24,76	22,66	22,66	24,98	250K	21
12/06/2026	-1,09%	-0,25	22,71	23,83	22,71	23,83	27K	4
11/06/2026	1,55%	0,35	22,96	22,61	22,61	23,10	262K	42
10/06/2026	-1,52%	-0,35	22,61	22,92	22,61	22,92	55K	12
09/06/2026	-2,34%	-0,55	22,96	23,03	22,54	23,05	475K	42
08/06/2026	7,16%	1,57	23,51	23,51	23,51	23,51	190K	1
05/06/2026	-10,16%	-2,48	21,94	22,42	21,41	22,42	242K	12
03/06/2026	-4,91%	-1,26	24,42	25,18	24,42	25,18	48K	3
02/06/2026	-5,20%	-1,41	25,68	25,68	25,68	25,68	122K	3
01/06/2026	-0,59%	-0,16	27,09	26,50	26,49	27,09	748K	11
29/05/2026	0,41%	0,11	27,25	27,12	27,12	27,55	64K	7
28/05/2026	-2,55%	-0,71	27,14	26,86	26,82	27,30	281K	96
27/05/2026	-0,25%	-0,07	27,85	27,85	27,70	27,85	14K	4
26/05/2026	-1,69%	-0,48	27,92	28,40	27,92	28,40	5K	5
25/05/2026	2,16%	0,60	28,40	28,40	28,40	28,40	3K	4
22/05/2026	-3,14%	-0,90	27,80	28,65	27,80	28,65	3K	2
21/05/2026	0,17%	0,05	28,70	28,39	28,39	28,70	10K	6
20/05/2026	0,39%	0,11	28,65	28,74	28,65	28,79	144K	45
19/05/2026	0,46%	0,13	28,54	28,48	28,48	28,54	4K	3
18/05/2026	-5,86%	-1,77	28,41	30,18	28,08	30,18	284K	108
15/05/2026	-1,92%	-0,59	30,18	30,01	30,01	30,32	41K	10
14/05/2026	1,58%	0,48	30,77	29,55	29,55	30,77	6M	12
13/05/2026	1,14%	0,34	30,29	29,89	29,71	30,29	168K	8
12/05/2026	-2,51%	-0,77	29,95	29,95	29,95	29,95	8M	16
11/05/2026	0,85%	0,26	30,72	30,46	30,29	30,72	6K	5
08/05/2026	0,59%	0,18	30,46	29,77	29,77	30,46	13K	6
07/05/2026	-2,29%	-0,71	30,28	30,28	30,28	30,28	64K	4
06/05/2026	-0,90%	-0,28	30,99	31,31	30,99	31,31	9K	6
05/05/2026	-28,44%	-12,43	31,27	43,69	31,27	43,69	72K	51
04/05/2026	47,54%	14,08	43,70	29,60	29,60	45,96	44K	4
30/04/2026	-1,04%	-0,31	29,62	30,12	29,62	30,12	7K	3
29/04/2026	-2,67%	-0,82	29,93	30,84	29,93	30,84	45K	4
28/04/2026	0,82%	0,25	30,75	30,75	30,75	30,75	31K	2
27/04/2026	-1,99%	-0,62	30,50	30,40	30,40	30,50	15K	2
24/04/2026	0,13%	0,04	31,12	31,11	31,11	31,12	3K	3
23/04/2026	-3,00%	-0,96	31,08	30,94	30,94	31,08	32K	4
22/04/2026	2,86%	0,89	32,04	31,15	31,15	32,04	45K	3
20/04/2026	-4,09%	-1,33	31,15	32,40	31,15	32,40	62K	4
17/04/2026	2,82%	0,89	32,48	31,59	31,59	32,56	4K	3
16/04/2026	-0,91%	-0,29	31,59	31,46	31,34	31,59	54K	4
15/04/2026	2,81%	0,87	31,88	31,61	31,61	31,88	7K	3
14/04/2026	2,21%	0,67	31,01	48,99	31,01	48,99	4K	13
13/04/2026	-0,13%	-0,04	30,34	30,38	29,64	30,38	3K	6
10/04/2026	0,83%	0,25	30,38	30,13	30,13	30,38	36K	4
09/04/2026	-0,66%	-0,20	30,13	30,13	30,13	30,13	2K	1
08/04/2026	3,80%	1,11	30,33	30,25	30,25	30,59	38K	5
07/04/2026	-1,42%	-0,42	29,22	29,22	29,22	29,22	4K	2
06/04/2026	3,38%	0,97	29,64	29,86	29,64	29,86	60K	7
02/04/2026	-3,21%	-0,95	28,67	31,00	28,02	31,00	5K	7
01/04/2026	1,58%	0,46	29,62	29,34	29,33	29,62	9K	3
31/03/2026	2,35%	0,67	29,16	28,77	28,77	29,33	39K	7
30/03/2026	1,86%	0,52	28,49	28,97	28,49	28,97	3K	2
27/03/2026	-3,18%	-0,92	27,97	27,77	27,77	27,97	615K	3
26/03/2026	-5,00%	-1,52	28,89	30,42	28,72	30,42	878K	10
25/03/2026	1,81%	0,54	30,41	50,19	30,41	50,19	641K	30
24/03/2026	-1,22%	-0,37	29,87	29,87	29,87	29,87	448K	1
23/03/2026	-0,66%	-0,20	30,24	31,14	30,24	31,14	548K	9
20/03/2026	0,79%	0,24	30,44	30,26	30,26	30,44	610K	2
19/03/2026	-1,82%	-0,56	30,20	30,17	29,76	30,20	486K	3
18/03/2026	-5,12%	-1,66	30,76	31,00	30,48	31,00	343K	7
17/03/2026	-1,04%	-0,34	32,42	32,52	32,42	32,52	678K	4
16/03/2026	8,98%	2,70	32,76	32,01	32,00	32,76	656K	8
13/03/2026	3,26%	0,95	30,06	30,75	30,06	30,75	302K	6
12/03/2026	1,11%	0,32	29,11	28,55	28,55	29,11	932K	5
11/03/2026	1,73%	0,49	28,79	28,33	28,33	28,79	289K	2
10/03/2026	-1,63%	-0,47	28,30	28,30	28,30	28,30	872K	4
09/03/2026	2,93%	0,82	28,77	28,77	28,77	28,77	719K	1
06/03/2026	-	-	27,95	28,00	27,78	28,15	420K	7

Date,Open,High,Low,Close,Volume
16-Sep-26,32.94,33.22,32.90,33.22,49676
15-Sep-26,33.23,33.31,32.92,33.31,127739
14-Sep-26,34.66,35.06,34.61,35.03,115998
11-Sep-26,33.62,36.25,33.62,34.86,138249
10-Sep-26,33.70,33.70,33.62,33.62,56952
09-Sep-26,39.99,39.99,33.72,33.72,46462
08-Sep-26,33.70,34.02,33.70,33.80,184698
04-Sep-26,33.67,33.77,33.59,33.74,708
03-Sep-26,32.74,34.34,32.74,34.34,68613
02-Sep-26,33.06,33.06,32.66,32.74,86328
01-Sep-26,33.57,33.57,33.21,33.40,71276
31-Aug-26,33.90,34.44,33.90,34.44,145128
28-Aug-26,34.86,35.00,33.90,33.90,149642
27-Aug-26,34.25,34.61,34.25,34.61,41138
26-Aug-26,33.98,34.25,33.98,34.25,22604
25-Aug-26,34.13,34.13,33.96,33.96,6589
24-Aug-26,34.81,34.81,34.13,34.13,21540
21-Aug-26,32.95,33.50,32.95,33.50,602463
20-Aug-26,31.50,32.61,31.50,32.30,659959
19-Aug-26,27.50,29.12,26.87,29.12,189727
18-Aug-26,27.21,27.21,26.78,26.78,6534
17-Aug-26,26.46,26.63,26.46,26.63,30437
14-Aug-26,28.27,28.27,26.17,26.29,9130
13-Aug-26,23.50,26.24,23.50,26.23,54588
12-Aug-26,26.98,26.98,26.03,26.03,41078
11-Aug-26,26.66,26.66,25.80,26.00,3612
10-Aug-26,25.93,25.93,25.65,25.65,359844
07-Aug-26,26.14,26.15,26.11,26.13,77710
06-Aug-26,26.11,26.11,26.11,26.11,79974
05-Aug-26,26.00,26.38,26.00,26.38,10466
04-Aug-26,25.78,25.78,25.78,25.78,24594
03-Aug-26,25.50,25.50,25.50,25.50,127500
31-Jul-26,26.12,26.12,25.44,25.44,626389
30-Jul-26,26.12,26.12,26.12,26.12,61094
29-Jul-26,26.06,26.38,25.84,25.84,123202
28-Jul-26,26.24,26.24,26.24,26.24,317923
27-Jul-26,23.84,26.71,23.84,26.71,92275
24-Jul-26,25.13,25.36,25.13,25.36,51244
23-Jul-26,25.89,25.89,25.48,25.48,35800
22-Jul-26,26.16,26.38,26.05,26.05,29533
21-Jul-26,26.31,26.43,26.17,26.17,184333
20-Jul-26,25.91,25.91,25.91,25.91,30962
17-Jul-26,25.10,25.25,25.10,25.25,4292
16-Jul-26,37.31,37.31,24.79,25.71,1230722
15-Jul-26,42.99,42.99,26.08,26.08,1106836
14-Jul-26,24.60,25.47,24.60,25.45,179828
13-Jul-26,24.34,24.34,24.24,24.30,147284
10-Jul-26,24.56,24.56,24.55,24.55,50156
09-Jul-26,23.97,24.02,23.97,24.02,32735
08-Jul-26,24.66,24.66,23.97,23.98,53572
07-Jul-26,29.00,30.99,24.66,24.66,122648
06-Jul-26,24.96,24.96,24.96,24.96,181458
03-Jul-26,23.71,23.71,23.71,23.71,2371
02-Jul-26,24.86,24.86,23.71,23.71,235441
01-Jul-26,22.55,22.70,22.55,22.56,26615
30-Jun-26,21.94,21.94,21.74,21.74,149440
29-Jun-26,21.63,22.52,21.63,22.52,22571
26-Jun-26,21.54,21.85,21.54,21.85,51677
25-Jun-26,21.90,21.90,21.52,21.52,90010
24-Jun-26,22.86,22.86,21.94,21.95,104198
23-Jun-26,23.02,23.13,23.02,23.13,59513
22-Jun-26,24.22,24.22,23.91,23.91,45921
19-Jun-26,23.59,23.59,23.59,23.59,2359
18-Jun-26,23.86,23.86,23.59,23.59,89533
17-Jun-26,23.86,23.86,23.74,23.84,72488
16-Jun-26,23.65,24.58,23.65,24.47,66606
15-Jun-26,22.66,24.98,22.66,24.76,249969
12-Jun-26,23.83,23.83,22.71,22.71,26935
11-Jun-26,22.61,23.10,22.61,22.96,262428
10-Jun-26,22.92,22.92,22.61,22.61,55433
09-Jun-26,23.03,23.05,22.54,22.96,475394
08-Jun-26,23.51,23.51,23.51,23.51,189725
05-Jun-26,22.42,22.42,21.41,21.94,242008
03-Jun-26,25.18,25.18,24.42,24.42,47807
02-Jun-26,25.68,25.68,25.68,25.68,121825
01-Jun-26,26.50,27.09,26.49,27.09,747713
29-May-26,27.12,27.55,27.12,27.25,63843
28-May-26,26.86,27.30,26.82,27.14,280707
27-May-26,27.85,27.85,27.70,27.85,13980
26-May-26,28.40,28.40,27.92,27.92,4675
25-May-26,28.40,28.40,28.40,28.40,3209
22-May-26,28.65,28.65,27.80,27.80,2808
21-May-26,28.39,28.70,28.39,28.70,9923
20-May-26,28.74,28.79,28.65,28.65,144096
19-May-26,28.48,28.54,28.48,28.54,4278
18-May-26,30.18,30.18,28.08,28.41,284250
15-May-26,30.01,30.32,30.01,30.18,41395
14-May-26,29.55,30.77,29.55,30.77,5599221
13-May-26,29.89,30.29,29.71,30.29,168108
12-May-26,29.95,29.95,29.95,29.95,7905721
11-May-26,30.46,30.72,30.29,30.72,6262
08-May-26,29.77,30.46,29.77,30.46,12729
07-May-26,30.28,30.28,30.28,30.28,63588
06-May-26,31.31,31.31,30.99,30.99,9094
05-May-26,43.69,43.69,31.27,31.27,71828
04-May-26,29.60,45.96,29.60,43.70,43775
30-Apr-26,30.12,30.12,29.62,29.62,6978
29-Apr-26,30.84,30.84,29.93,29.93,45166
28-Apr-26,30.75,30.75,30.75,30.75,30750
27-Apr-26,30.40,30.50,30.40,30.50,15280
24-Apr-26,31.11,31.12,31.11,31.12,3454
23-Apr-26,30.94,31.08,30.94,31.08,31513
22-Apr-26,31.15,32.04,31.15,32.04,44901
20-Apr-26,32.40,32.40,31.15,31.15,62332
17-Apr-26,31.59,32.56,31.59,32.48,4093
16-Apr-26,31.46,31.59,31.34,31.59,53796
15-Apr-26,31.61,31.88,31.61,31.88,6692
14-Apr-26,48.99,48.99,31.01,31.01,3752
13-Apr-26,30.38,30.38,29.64,30.34,3184
10-Apr-26,30.13,30.38,30.13,30.38,36494
09-Apr-26,30.13,30.13,30.13,30.13,1506
08-Apr-26,30.25,30.59,30.25,30.33,38123
07-Apr-26,29.22,29.22,29.22,29.22,4383
06-Apr-26,29.86,29.86,29.64,29.64,60022
02-Apr-26,31.00,31.00,28.02,28.67,5388
01-Apr-26,29.34,29.62,29.33,29.62,8829
31-Mar-26,28.77,29.33,28.77,29.16,39255
30-Mar-26,28.97,28.97,28.49,28.49,2935
27-Mar-26,27.77,27.97,27.77,27.97,615367
26-Mar-26,30.42,30.42,28.72,28.89,877513
25-Mar-26,50.19,50.19,30.41,30.41,640554
24-Mar-26,29.87,29.87,29.87,29.87,448050
23-Mar-26,31.14,31.14,30.24,30.24,547949
20-Mar-26,30.26,30.44,30.26,30.44,610464
19-Mar-26,30.17,30.20,29.76,30.20,486474
18-Mar-26,31.00,31.00,30.48,30.76,342520
17-Mar-26,32.52,32.52,32.42,32.42,677610
16-Mar-26,32.01,32.76,32.00,32.76,656204
13-Mar-26,30.75,30.75,30.06,30.06,301729
12-Mar-26,28.55,29.11,28.55,29.11,931577
11-Mar-26,28.33,28.79,28.33,28.79,288608
10-Mar-26,28.30,28.30,28.30,28.30,871640
09-Mar-26,28.77,28.77,28.77,28.77,719250
06-Mar-26,28.00,28.15,27.78,27.95,419696

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: XETH11