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
-	-	-

Gráfico indisponível para esse papel

Histórico de cotações XETH11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/02/2026	-13,30%	-5,02	32,72	32,31	32,31	33,18	54K	8
30/01/2026	-3,18%	-1,24	37,74	38,23	37,74	38,40	38K	4
29/01/2026	-7,15%	-3,00	38,98	40,94	38,98	40,94	78K	6
28/01/2026	-0,31%	-0,13	41,98	42,27	41,84	42,27	55K	5
27/01/2026	2,38%	0,98	42,11	41,02	41,02	42,11	264K	10
26/01/2026	-1,44%	-0,60	41,13	41,22	40,82	41,53	64K	9
23/01/2026	0,14%	0,06	41,73	41,73	41,73	41,73	221K	2

22/01/2026	-3,63%	-1,57	41,67	41,88	41,67	41,88	51K	5
21/01/2026	-0,16%	-0,07	43,24	42,15	41,20	44,32	861K	50
20/01/2026	-13,03%	-6,49	43,31	50,30	43,00	50,30	315K	34
19/01/2026	4,86%	2,31	49,80	47,00	45,90	49,80	10K	5
16/01/2026	0,21%	0,10	47,49	47,49	47,49	47,49	47K	1
15/01/2026	-3,40%	-1,67	47,39	47,39	47,39	47,39	50K	1
14/01/2026	6,01%	2,78	49,06	44,43	44,43	49,06	2M	89
13/01/2026	3,33%	1,49	46,28	46,03	46,03	46,28	62K	3
12/01/2026	1,31%	0,58	44,79	44,60	44,60	45,02	124K	4
09/01/2026	-1,56%	-0,70	44,21	46,00	44,10	46,00	141K	28
08/01/2026	-0,99%	-0,45	44,91	44,80	44,26	45,68	427K	54
07/01/2026	-1,86%	-0,86	45,36	46,44	43,99	46,50	381K	183
06/01/2026	-0,69%	-0,32	46,22	46,69	46,22	46,69	140K	2
05/01/2026	2,26%	1,03	46,54	45,54	45,08	47,00	590K	50
02/01/2026	4,62%	2,01	45,51	44,31	44,22	45,82	50K	13
30/12/2025	-0,68%	-0,30	43,50	44,17	43,50	44,17	65K	3
29/12/2025	0,30%	0,13	43,80	43,76	43,76	43,96	1M	5
26/12/2025	-1,11%	-0,49	43,67	44,57	43,25	44,57	307K	9
23/12/2025	-1,25%	-0,56	44,16	45,00	43,75	46,00	477K	29
22/12/2025	0,16%	0,07	44,72	45,35	43,44	47,20	140K	130
19/12/2025	8,22%	3,39	44,65	41,36	41,27	44,65	2M	120
18/12/2025	-5,80%	-2,54	41,26	44,00	41,26	45,50	687K	44
17/12/2025	1,06%	0,46	43,80	44,00	42,70	45,98	879K	42
16/12/2025	-8,74%	-4,15	43,34	45,84	42,00	48,20	1M	433
15/12/2025	-4,62%	-2,30	47,49	48,58	45,51	55,00	59K	101
12/12/2025	-	-	49,79	49,94	49,79	49,94	149	3

Date,Open,High,Low,Close,Volume
02-Feb-26,32.31,33.18,32.31,32.72,54419
30-Jan-26,38.23,38.40,37.74,37.74,37970
29-Jan-26,40.94,40.94,38.98,38.98,78122
28-Jan-26,42.27,42.27,41.84,41.98,55250
27-Jan-26,41.02,42.11,41.02,42.11,263789
26-Jan-26,41.22,41.53,40.82,41.13,63552
23-Jan-26,41.73,41.73,41.73,41.73,221169
22-Jan-26,41.88,41.88,41.67,41.67,50632
21-Jan-26,42.15,44.32,41.20,43.24,861495
20-Jan-26,50.30,50.30,43.00,43.31,315185
19-Jan-26,47.00,49.80,45.90,49.80,10052
16-Jan-26,47.49,47.49,47.49,47.49,47490
15-Jan-26,47.39,47.39,47.39,47.39,50328
14-Jan-26,44.43,49.06,44.43,49.06,1774652
13-Jan-26,46.03,46.28,46.03,46.28,61639
12-Jan-26,44.60,45.02,44.60,44.79,123616
09-Jan-26,46.00,46.00,44.10,44.21,140602
08-Jan-26,44.80,45.68,44.26,44.91,426779
07-Jan-26,46.44,46.50,43.99,45.36,380755
06-Jan-26,46.69,46.69,46.22,46.22,139593
05-Jan-26,45.54,47.00,45.08,46.54,589988
02-Jan-26,44.31,45.82,44.22,45.51,49797
30-Dec-25,44.17,44.17,43.50,43.50,64641
29-Dec-25,43.76,43.96,43.76,43.80,1165080
26-Dec-25,44.57,44.57,43.25,43.67,307260
23-Dec-25,45.00,46.00,43.75,44.16,476578
22-Dec-25,45.35,47.20,43.44,44.72,139619
19-Dec-25,41.36,44.65,41.27,44.65,2484854
18-Dec-25,44.00,45.50,41.26,41.26,687368
17-Dec-25,44.00,45.98,42.70,43.80,879014
16-Dec-25,45.84,48.20,42.00,43.34,1253478
15-Dec-25,48.58,55.00,45.51,47.49,59294
12-Dec-25,49.94,49.94,49.79,49.79,149

*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