Cotação atual, histórico e gráfico do papel: XFIX11

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 XFIX11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/04/2024	-0,08%	-0,01	12,03	12,04	12,03	12,14	114K	208
19/04/2024	0,08%	0,01	12,04	12,02	12,02	12,15	76K	184
18/04/2024	-0,25%	-0,03	12,03	12,15	12,03	12,15	87K	149
17/04/2024	-0,50%	-0,06	12,06	12,12	12,06	12,20	133K	184
16/04/2024	0,00%	0,00	12,12	12,21	12,12	12,22	149K	192
15/04/2024	-0,25%	-0,03	12,12	12,15	12,12	12,25	274K	235
12/04/2024	0,00%	0,00	12,15	12,20	12,15	12,24	168K	174
11/04/2024	0,00%	0,00	12,15	12,24	12,15	12,27	281K	134
10/04/2024	0,08%	0,01	12,15	12,16	12,15	12,25	121K	137
09/04/2024	0,00%	0,00	12,14	12,27	12,14	12,27	100K	162
08/04/2024	0,00%	0,00	12,14	12,14	12,11	12,23	105K	211

05/04/2024	0,17%	0,02	12,14	12,14	12,14	12,20	40K	133
04/04/2024	0,08%	0,01	12,12	12,11	12,11	12,21	146K	123
03/04/2024	0,00%	0,00	12,11	12,07	12,07	12,18	130K	146
02/04/2024	0,33%	0,04	12,11	12,07	12,07	12,13	80K	132
01/04/2024	-0,17%	-0,02	12,07	12,09	12,06	12,12	92K	264
28/03/2024	0,33%	0,04	12,09	12,05	12,03	12,10	82K	134
27/03/2024	0,00%	0,00	12,05	12,05	12,05	12,10	60K	245
26/03/2024	0,08%	0,01	12,05	12,08	11,97	12,10	152K	150
25/03/2024	-0,08%	-0,01	12,04	12,00	11,98	12,10	63K	189
22/03/2024	0,25%	0,03	12,05	12,07	12,04	12,09	76K	162
21/03/2024	0,17%	0,02	12,02	12,09	12,02	12,09	65K	115
20/03/2024	0,17%	0,02	12,00	11,98	11,98	12,07	96K	152
19/03/2024	0,00%	0,00	11,98	11,99	11,98	12,08	290K	214
18/03/2024	0,17%	0,02	11,98	12,03	11,96	12,05	69K	141
15/03/2024	0,08%	0,01	11,96	11,98	11,95	12,00	22K	116
14/03/2024	-0,08%	-0,01	11,95	11,96	11,89	12,02	148K	154
13/03/2024	0,00%	0,00	11,96	11,97	11,96	12,08	147K	172
12/03/2024	-0,25%	-0,03	11,96	12,08	11,96	12,10	199K	173
11/03/2024	-0,58%	-0,07	11,99	12,06	11,98	12,09	74K	198
08/03/2024	0,67%	0,08	12,06	11,99	11,94	12,07	83K	159
07/03/2024	0,17%	0,02	11,98	11,96	11,96	12,03	81K	150
06/03/2024	0,00%	0,00	11,96	11,99	11,96	12,05	110K	172
05/03/2024	0,08%	0,01	11,96	11,95	11,95	12,02	104K	145
04/03/2024	-0,08%	-0,01	11,95	11,99	11,95	12,05	99K	197
01/03/2024	0,17%	0,02	11,96	11,94	11,94	12,03	143K	174
29/02/2024	0,51%	0,06	11,94	11,88	11,88	11,97	57K	129
28/02/2024	0,00%	0,00	11,88	11,92	11,88	11,94	88K	137
27/02/2024	-0,34%	-0,04	11,88	11,92	11,88	11,97	80K	135
26/02/2024	-0,17%	-0,02	11,92	11,94	11,92	11,98	92K	135
23/02/2024	0,34%	0,04	11,94	11,90	11,87	11,99	67K	130
22/02/2024	0,00%	0,00	11,90	11,90	11,88	11,96	88K	104
21/02/2024	-0,17%	-0,02	11,90	11,92	11,88	11,98	44K	146
20/02/2024	-0,08%	-0,01	11,92	11,93	11,88	11,99	78K	162
19/02/2024	0,00%	0,00	11,93	11,93	11,85	11,98	54K	166
16/02/2024	0,17%	0,02	11,93	11,90	11,85	11,97	84K	172
15/02/2024	0,34%	0,04	11,91	11,95	11,81	11,95	100K	159
14/02/2024	-0,17%	-0,02	11,87	11,89	11,77	11,94	95K	173
09/02/2024	0,59%	0,07	11,89	11,89	11,80	11,89	87K	106
08/02/2024	-0,34%	-0,04	11,82	11,91	11,78	11,92	158K	272
07/02/2024	0,00%	0,00	11,86	11,86	11,86	11,93	54K	118
06/02/2024	0,00%	0,00	11,86	11,86	11,85	11,96	277K	240
05/02/2024	0,25%	0,03	11,86	11,90	11,77	11,91	179K	206
02/02/2024	0,00%	0,00	11,83	11,89	11,80	11,89	182K	151
01/02/2024	-0,08%	-0,01	11,83	11,84	11,82	11,97	63K	140
31/01/2024	0,17%	0,02	11,84	11,82	11,82	11,91	60K	100
30/01/2024	0,00%	0,00	11,82	11,82	11,82	11,91	32K	121
29/01/2024	-0,08%	-0,01	11,82	11,80	11,80	11,89	72K	148
26/01/2024	-0,17%	-0,02	11,83	11,88	11,77	11,88	53K	132
25/01/2024	0,00%	0,00	11,85	11,92	11,84	11,94	34K	105
24/01/2024	-0,08%	-0,01	11,85	11,92	11,85	11,92	184K	115
23/01/2024	-0,17%	-0,02	11,86	11,86	11,85	11,90	104K	141
22/01/2024	-0,08%	-0,01	11,88	11,87	11,87	11,91	57K	177
19/01/2024	0,17%	0,02	11,89	11,86	11,83	11,92	43K	126
18/01/2024	-0,17%	-0,02	11,87	11,89	11,86	11,90	76K	142
17/01/2024	0,34%	0,04	11,89	11,85	11,85	11,91	87K	137
16/01/2024	0,17%	0,02	11,85	11,90	11,83	11,94	59K	143
15/01/2024	0,17%	0,02	11,83	11,83	11,82	11,96	42K	228
12/01/2024	0,08%	0,01	11,81	11,80	11,77	11,87	43K	110
11/01/2024	0,25%	0,03	11,80	11,77	11,77	11,85	20K	104
10/01/2024	0,00%	0,00	11,77	11,77	11,75	11,87	48K	177
09/01/2024	-0,42%	-0,05	11,77	11,82	11,76	11,88	95K	180
08/01/2024	0,08%	0,01	11,82	11,81	11,77	11,97	75K	270
05/01/2024	0,00%	0,00	11,81	11,95	11,78	11,95	144K	149
04/01/2024	0,00%	0,00	11,81	11,81	11,79	11,87	49K	147
03/01/2024	0,25%	0,03	11,81	11,78	11,74	11,86	44K	173
02/01/2024	0,00%	0,00	11,78	11,78	11,66	12,00	176K	311
28/12/2023	0,26%	0,03	11,78	11,75	11,75	11,87	71K	119
27/12/2023	0,43%	0,05	11,75	11,79	11,70	11,99	91K	170
26/12/2023	0,95%	0,11	11,70	11,59	11,59	11,74	166K	153
22/12/2023	0,78%	0,09	11,59	11,50	11,49	11,65	231K	129
21/12/2023	0,79%	0,09	11,50	11,41	11,40	11,56	68K	106
20/12/2023	0,09%	0,01	11,41	11,40	11,35	11,50	53K	169
19/12/2023	0,44%	0,05	11,40	11,40	11,35	11,42	32K	156
18/12/2023	-0,18%	-0,02	11,35	11,36	11,30	11,46	132K	187
15/12/2023	0,35%	0,04	11,37	11,33	11,31	11,40	80K	142
14/12/2023	0,18%	0,02	11,33	11,31	11,31	11,40	20K	110
13/12/2023	0,53%	0,06	11,31	11,25	11,25	11,33	58K	111
12/12/2023	-0,88%	-0,10	11,25	11,33	11,24	11,37	109K	154
11/12/2023	-0,09%	-0,01	11,35	11,36	11,33	11,42	143K	188
08/12/2023	0,26%	0,03	11,36	11,42	11,28	11,42	52K	151
07/12/2023	-0,09%	-0,01	11,33	11,33	11,32	11,43	49K	161
06/12/2023	-0,53%	-0,06	11,34	11,38	11,30	11,44	58K	167
05/12/2023	0,53%	0,06	11,40	11,33	11,28	11,40	63K	125
04/12/2023	0,35%	0,04	11,34	11,30	11,24	11,34	112K	151
01/12/2023	0,00%	0,00	11,30	11,29	11,25	11,30	94K	154
30/11/2023	0,36%	0,04	11,30	11,17	11,17	11,30	69K	122
29/11/2023	-0,09%	-0,01	11,26	11,27	11,18	11,27	87K	101
28/11/2023	0,27%	0,03	11,27	11,20	11,20	11,30	60K	84
27/11/2023	-0,44%	-0,05	11,24	11,29	11,18	11,30	216K	1.327
24/11/2023	0,18%	0,02	11,29	11,30	11,24	11,30	95K	104
23/11/2023	-0,27%	-0,03	11,27	11,30	11,26	11,30	57K	110
22/11/2023	-0,53%	-0,06	11,30	11,39	11,28	11,41	165K	137
21/11/2023	0,00%	0,00	11,36	11,36	11,31	11,39	131K	181
20/11/2023	-0,26%	-0,03	11,36	11,39	11,32	11,39	89K	133
17/11/2023	0,44%	0,05	11,39	11,35	11,35	11,40	33K	122
16/11/2023	0,09%	0,01	11,34	11,33	11,33	11,41	81K	371
14/11/2023	-0,18%	-0,02	11,33	11,34	11,29	11,39	55K	136
13/11/2023	-0,18%	-0,02	11,35	11,36	11,29	11,39	49K	143
10/11/2023	0,44%	0,05	11,37	11,32	11,26	11,39	55K	115
09/11/2023	0,35%	0,04	11,32	11,22	11,22	11,32	102K	124
08/11/2023	-0,27%	-0,03	11,28	11,31	11,25	11,33	85K	122
07/11/2023	0,71%	0,08	11,31	11,23	11,20	11,31	73K	161
06/11/2023	-0,18%	-0,02	11,23	11,25	11,19	11,25	106K	190
03/11/2023	0,54%	0,06	11,25	11,20	11,19	11,29	25K	118
01/11/2023	-0,71%	-0,08	11,19	11,20	11,15	11,27	46K	117
31/10/2023	0,36%	0,04	11,27	11,23	11,18	11,28	56K	141
30/10/2023	0,18%	0,02	11,23	11,25	11,18	11,28	47K	134
27/10/2023	0,63%	0,07	11,21	11,23	11,14	11,23	62K	102
26/10/2023	-0,54%	-0,06	11,14	11,22	11,14	11,22	19K	113
25/10/2023	-0,09%	-0,01	11,20	11,21	11,16	11,28	19K	94
24/10/2023	-0,44%	-0,05	11,21	11,26	11,21	11,29	53K	135
23/10/2023	-0,09%	-0,01	11,26	11,26	11,22	11,27	57K	144
20/10/2023	0,36%	0,04	11,27	11,23	11,16	11,28	52K	104
19/10/2023	0,00%	0,00	11,23	11,22	11,19	11,28	95K	128
18/10/2023	-0,53%	-0,06	11,23	11,28	11,00	11,29	343K	148
17/10/2023	-0,27%	-0,03	11,29	11,32	11,25	11,39	142K	191
16/10/2023	-0,09%	-0,01	11,32	11,33	11,29	11,35	88K	181
13/10/2023	0,27%	0,03	11,33	11,30	11,27	11,33	114K	178
11/10/2023	0,00%	0,00	11,30	11,30	11,26	11,30	62K	129
10/10/2023	0,18%	0,02	11,30	11,28	11,25	11,31	156K	190
09/10/2023	-0,27%	-0,03	11,28	11,32	11,24	11,36	99K	209
06/10/2023	-0,26%	-0,03	11,31	11,34	11,23	11,34	77K	168
05/10/2023	-	-	11,34	11,31	11,27	11,34	215K	170

Date,Open,High,Low,Close,Volume
22-Apr-24,12.04,12.14,12.03,12.03,114353
19-Apr-24,12.02,12.15,12.02,12.04,76449
18-Apr-24,12.15,12.15,12.03,12.03,86697
17-Apr-24,12.12,12.20,12.06,12.06,133434
16-Apr-24,12.21,12.22,12.12,12.12,149148
15-Apr-24,12.15,12.25,12.12,12.12,273807
12-Apr-24,12.20,12.24,12.15,12.15,168142
11-Apr-24,12.24,12.27,12.15,12.15,281298
10-Apr-24,12.16,12.25,12.15,12.15,121107
09-Apr-24,12.27,12.27,12.14,12.14,100460
08-Apr-24,12.14,12.23,12.11,12.14,105298
05-Apr-24,12.14,12.20,12.14,12.14,39967
04-Apr-24,12.11,12.21,12.11,12.12,146396
03-Apr-24,12.07,12.18,12.07,12.11,130126
02-Apr-24,12.07,12.13,12.07,12.11,80203
01-Apr-24,12.09,12.12,12.06,12.07,92130
28-Mar-24,12.05,12.10,12.03,12.09,81904
27-Mar-24,12.05,12.10,12.05,12.05,60305
26-Mar-24,12.08,12.10,11.97,12.05,151749
25-Mar-24,12.00,12.10,11.98,12.04,62767
22-Mar-24,12.07,12.09,12.04,12.05,75643
21-Mar-24,12.09,12.09,12.02,12.02,64503
20-Mar-24,11.98,12.07,11.98,12.00,95546
19-Mar-24,11.99,12.08,11.98,11.98,289742
18-Mar-24,12.03,12.05,11.96,11.98,69373
15-Mar-24,11.98,12.00,11.95,11.96,21868
14-Mar-24,11.96,12.02,11.89,11.95,147754
13-Mar-24,11.97,12.08,11.96,11.96,147332
12-Mar-24,12.08,12.10,11.96,11.96,198675
11-Mar-24,12.06,12.09,11.98,11.99,74145
08-Mar-24,11.99,12.07,11.94,12.06,83180
07-Mar-24,11.96,12.03,11.96,11.98,81397
06-Mar-24,11.99,12.05,11.96,11.96,110271
05-Mar-24,11.95,12.02,11.95,11.96,103852
04-Mar-24,11.99,12.05,11.95,11.95,98964
01-Mar-24,11.94,12.03,11.94,11.96,143456
29-Feb-24,11.88,11.97,11.88,11.94,56973
28-Feb-24,11.92,11.94,11.88,11.88,87758
27-Feb-24,11.92,11.97,11.88,11.88,79941
26-Feb-24,11.94,11.98,11.92,11.92,91512
23-Feb-24,11.90,11.99,11.87,11.94,66958
22-Feb-24,11.90,11.96,11.88,11.90,87987
21-Feb-24,11.92,11.98,11.88,11.90,44440
20-Feb-24,11.93,11.99,11.88,11.92,78360
19-Feb-24,11.93,11.98,11.85,11.93,53667
16-Feb-24,11.90,11.97,11.85,11.93,83830
15-Feb-24,11.95,11.95,11.81,11.91,100109
14-Feb-24,11.89,11.94,11.77,11.87,94672
09-Feb-24,11.89,11.89,11.80,11.89,87396
08-Feb-24,11.91,11.92,11.78,11.82,158163
07-Feb-24,11.86,11.93,11.86,11.86,54123
06-Feb-24,11.86,11.96,11.85,11.86,277054
05-Feb-24,11.90,11.91,11.77,11.86,179270
02-Feb-24,11.89,11.89,11.80,11.83,181929
01-Feb-24,11.84,11.97,11.82,11.83,62704
31-Jan-24,11.82,11.91,11.82,11.84,59863
30-Jan-24,11.82,11.91,11.82,11.82,31898
29-Jan-24,11.80,11.89,11.80,11.82,72261
26-Jan-24,11.88,11.88,11.77,11.83,53340
25-Jan-24,11.92,11.94,11.84,11.85,34357
24-Jan-24,11.92,11.92,11.85,11.85,184492
23-Jan-24,11.86,11.90,11.85,11.86,104178
22-Jan-24,11.87,11.91,11.87,11.88,56877
19-Jan-24,11.86,11.92,11.83,11.89,42829
18-Jan-24,11.89,11.90,11.86,11.87,76101
17-Jan-24,11.85,11.91,11.85,11.89,86896
16-Jan-24,11.90,11.94,11.83,11.85,58960
15-Jan-24,11.83,11.96,11.82,11.83,41677
12-Jan-24,11.80,11.87,11.77,11.81,43179
11-Jan-24,11.77,11.85,11.77,11.80,20035
10-Jan-24,11.77,11.87,11.75,11.77,47777
09-Jan-24,11.82,11.88,11.76,11.77,94929
08-Jan-24,11.81,11.97,11.77,11.82,74755
05-Jan-24,11.95,11.95,11.78,11.81,143583
04-Jan-24,11.81,11.87,11.79,11.81,49055
03-Jan-24,11.78,11.86,11.74,11.81,44256
02-Jan-24,11.78,12.00,11.66,11.78,176286
28-Dec-23,11.75,11.87,11.75,11.78,70553
27-Dec-23,11.79,11.99,11.70,11.75,90556
26-Dec-23,11.59,11.74,11.59,11.70,165941
22-Dec-23,11.50,11.65,11.49,11.59,231132
21-Dec-23,11.41,11.56,11.40,11.50,67985
20-Dec-23,11.40,11.50,11.35,11.41,53210
19-Dec-23,11.40,11.42,11.35,11.40,31797
18-Dec-23,11.36,11.46,11.30,11.35,131546
15-Dec-23,11.33,11.40,11.31,11.37,80085
14-Dec-23,11.31,11.40,11.31,11.33,19813
13-Dec-23,11.25,11.33,11.25,11.31,57748
12-Dec-23,11.33,11.37,11.24,11.25,109391
11-Dec-23,11.36,11.42,11.33,11.35,143222
08-Dec-23,11.42,11.42,11.28,11.36,51520
07-Dec-23,11.33,11.43,11.32,11.33,49026
06-Dec-23,11.38,11.44,11.30,11.34,58292
05-Dec-23,11.33,11.40,11.28,11.40,62797
04-Dec-23,11.30,11.34,11.24,11.34,111748
01-Dec-23,11.29,11.30,11.25,11.30,94131
30-Nov-23,11.17,11.30,11.17,11.30,68723
29-Nov-23,11.27,11.27,11.18,11.26,86544
28-Nov-23,11.20,11.30,11.20,11.27,59798
27-Nov-23,11.29,11.30,11.18,11.24,215750
24-Nov-23,11.30,11.30,11.24,11.29,94945
23-Nov-23,11.30,11.30,11.26,11.27,57413
22-Nov-23,11.39,11.41,11.28,11.30,165201
21-Nov-23,11.36,11.39,11.31,11.36,130947
20-Nov-23,11.39,11.39,11.32,11.36,88846
17-Nov-23,11.35,11.40,11.35,11.39,33309
16-Nov-23,11.33,11.41,11.33,11.34,80684
14-Nov-23,11.34,11.39,11.29,11.33,55293
13-Nov-23,11.36,11.39,11.29,11.35,49381
10-Nov-23,11.32,11.39,11.26,11.37,55469
09-Nov-23,11.22,11.32,11.22,11.32,102191
08-Nov-23,11.31,11.33,11.25,11.28,85323
07-Nov-23,11.23,11.31,11.20,11.31,73250
06-Nov-23,11.25,11.25,11.19,11.23,105731
03-Nov-23,11.20,11.29,11.19,11.25,24926
01-Nov-23,11.20,11.27,11.15,11.19,45551
31-Oct-23,11.23,11.28,11.18,11.27,55540
30-Oct-23,11.25,11.28,11.18,11.23,47176
27-Oct-23,11.23,11.23,11.14,11.21,62112
26-Oct-23,11.22,11.22,11.14,11.14,19251
25-Oct-23,11.21,11.28,11.16,11.20,18677
24-Oct-23,11.26,11.29,11.21,11.21,53317
23-Oct-23,11.26,11.27,11.22,11.26,56548
20-Oct-23,11.23,11.28,11.16,11.27,51646
19-Oct-23,11.22,11.28,11.19,11.23,94810
18-Oct-23,11.28,11.29,11.00,11.23,343322
17-Oct-23,11.32,11.39,11.25,11.29,142467
16-Oct-23,11.33,11.35,11.29,11.32,88393
13-Oct-23,11.30,11.33,11.27,11.33,113538
11-Oct-23,11.30,11.30,11.26,11.30,62330
10-Oct-23,11.28,11.31,11.25,11.30,156104
09-Oct-23,11.32,11.36,11.24,11.28,98909
06-Oct-23,11.34,11.34,11.23,11.31,76936
05-Oct-23,11.31,11.34,11.27,11.34,215155

*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: XFIX11