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
03/07/2025	0,49%	0,06	12,36	12,35	12,33	12,39	106K	188
02/07/2025	-0,24%	-0,03	12,30	12,33	12,30	12,38	64K	172
01/07/2025	0,98%	0,12	12,33	12,32	12,29	12,38	250K	716
27/06/2025	-0,33%	-0,04	12,21	12,26	12,18	12,30	77K	172
26/06/2025	0,25%	0,03	12,25	12,22	12,22	12,28	121K	210
25/06/2025	0,49%	0,06	12,22	12,23	12,12	12,23	83K	173
24/06/2025	0,25%	0,03	12,16	12,15	12,09	12,16	140K	361

23/06/2025	-0,57%	-0,07	12,13	12,18	12,12	12,22	100K	207
20/06/2025	0,08%	0,01	12,20	12,23	12,20	12,26	159K	206
18/06/2025	0,16%	0,02	12,19	12,24	12,17	12,24	132K	448
17/06/2025	0,16%	0,02	12,17	12,17	12,17	12,26	110K	176
16/06/2025	0,33%	0,04	12,15	12,04	12,04	12,15	248K	173
13/06/2025	0,75%	0,09	12,11	12,07	12,02	12,11	209K	300
12/06/2025	-0,41%	-0,05	12,02	12,10	12,00	12,11	171K	180
11/06/2025	0,17%	0,02	12,07	12,05	12,02	12,10	153K	602
10/06/2025	-0,41%	-0,05	12,05	12,22	12,02	12,22	113K	230
09/06/2025	-0,82%	-0,10	12,10	12,25	12,10	12,26	256K	459
06/06/2025	-0,33%	-0,04	12,20	12,24	12,20	12,31	248K	738
05/06/2025	0,00%	0,00	12,24	12,28	12,24	12,29	130K	1.385
04/06/2025	0,41%	0,05	12,24	12,24	12,16	12,28	232K	283
03/06/2025	-0,16%	-0,02	12,19	12,26	12,19	12,27	269K	232
02/06/2025	-0,25%	-0,03	12,21	12,35	12,19	12,36	157K	523
30/05/2025	0,16%	0,02	12,24	12,16	12,16	12,32	150K	275
29/05/2025	0,16%	0,02	12,22	12,26	12,14	12,26	94K	253
28/05/2025	0,08%	0,01	12,20	12,29	12,19	12,29	87K	196
27/05/2025	0,00%	0,00	12,19	12,28	12,16	12,31	97K	254
26/05/2025	0,16%	0,02	12,19	12,28	12,11	12,28	130K	213
23/05/2025	-0,25%	-0,03	12,17	12,15	12,08	12,25	132K	308
22/05/2025	0,25%	0,03	12,20	12,07	12,07	12,20	87K	166
21/05/2025	-0,25%	-0,03	12,17	12,19	12,13	12,21	52K	420
20/05/2025	0,00%	0,00	12,20	12,27	12,20	12,27	104K	1.041
19/05/2025	0,00%	0,00	12,20	12,25	12,18	12,25	71K	343
16/05/2025	0,41%	0,05	12,20	12,20	12,18	12,24	162K	1.058
15/05/2025	0,66%	0,08	12,15	12,07	12,01	12,19	189K	248
14/05/2025	0,08%	0,01	12,07	12,12	12,01	12,15	231K	3.171
13/05/2025	-0,17%	-0,02	12,06	12,05	12,03	12,10	142K	415
12/05/2025	0,00%	0,00	12,08	12,18	12,03	12,18	209K	498
09/05/2025	0,25%	0,03	12,08	12,11	12,01	12,11	179K	224
08/05/2025	0,42%	0,05	12,05	11,97	11,96	12,15	190K	273
07/05/2025	-0,25%	-0,03	12,00	12,09	12,00	12,09	173K	2.330
06/05/2025	0,17%	0,02	12,03	11,97	11,96	12,05	169K	2.204
05/05/2025	-0,99%	-0,12	12,01	12,16	11,99	12,21	203K	2.345
02/05/2025	0,08%	0,01	12,13	12,12	12,05	12,16	180K	980
30/04/2025	0,58%	0,07	12,12	12,05	12,01	12,13	189K	189
29/04/2025	0,25%	0,03	12,05	12,02	12,01	12,07	212K	220
28/04/2025	0,00%	0,00	12,02	12,02	11,96	12,02	196K	307
25/04/2025	0,42%	0,05	12,02	11,97	11,94	12,02	268K	331
24/04/2025	0,17%	0,02	11,97	12,00	11,94	12,00	102K	223
23/04/2025	0,59%	0,07	11,95	12,00	11,89	12,00	74K	190
22/04/2025	0,42%	0,05	11,88	11,83	11,78	11,90	226K	230
17/04/2025	0,77%	0,09	11,83	11,74	11,73	11,83	56K	117
16/04/2025	0,51%	0,06	11,74	11,73	11,69	11,74	63K	165
15/04/2025	0,09%	0,01	11,68	11,67	11,56	11,75	135K	209
14/04/2025	1,04%	0,12	11,67	11,52	11,49	11,67	192K	233
11/04/2025	0,00%	0,00	11,55	11,63	11,49	11,63	105K	172
10/04/2025	0,35%	0,04	11,55	11,63	11,42	11,65	266K	172
09/04/2025	0,09%	0,01	11,51	11,53	11,40	11,54	147K	217
08/04/2025	-0,35%	-0,04	11,50	11,61	11,50	11,61	152K	208
07/04/2025	-0,69%	-0,08	11,54	11,55	11,42	11,59	694K	324
04/04/2025	-0,60%	-0,07	11,62	11,68	11,54	11,69	541K	258
03/04/2025	-0,09%	-0,01	11,69	11,70	11,65	11,75	351K	185
02/04/2025	-0,59%	-0,07	11,70	11,82	11,67	11,82	129K	196
01/04/2025	0,34%	0,04	11,77	11,82	11,64	11,82	220K	282
31/03/2025	0,34%	0,04	11,73	11,80	11,68	11,80	138K	554
28/03/2025	0,09%	0,01	11,69	11,71	11,66	11,73	163K	1.193
27/03/2025	0,43%	0,05	11,68	11,65	11,61	11,69	104K	183
26/03/2025	0,52%	0,06	11,63	11,57	11,52	11,63	115K	706
25/03/2025	0,09%	0,01	11,57	11,63	11,53	11,63	159K	221
24/03/2025	0,09%	0,01	11,56	11,58	11,51	11,62	98K	288
21/03/2025	-0,60%	-0,07	11,55	11,62	11,55	11,68	3M	2.250
20/03/2025	0,43%	0,05	11,62	11,57	11,52	11,63	1M	1.170
19/03/2025	0,70%	0,08	11,57	11,49	11,47	11,57	136K	701
18/03/2025	0,09%	0,01	11,49	11,48	11,46	11,53	67K	210
17/03/2025	0,70%	0,08	11,48	11,49	11,40	11,49	142K	598
14/03/2025	0,62%	0,07	11,40	11,40	11,34	11,42	149K	734
13/03/2025	0,27%	0,03	11,33	11,30	11,26	11,34	119K	162
12/03/2025	0,18%	0,02	11,30	11,21	11,21	11,30	204K	182
11/03/2025	0,53%	0,06	11,28	11,22	11,20	11,28	92K	183
10/03/2025	0,00%	0,00	11,22	11,21	11,18	11,28	180K	303
07/03/2025	0,27%	0,03	11,22	11,10	11,10	11,26	158K	225
06/03/2025	0,63%	0,07	11,19	11,12	11,08	11,20	171K	292
05/03/2025	0,36%	0,04	11,12	11,24	11,00	11,24	171K	289
28/02/2025	-0,18%	-0,02	11,08	10,96	10,96	11,19	279K	206
27/02/2025	0,00%	0,00	11,10	11,00	11,00	11,13	188K	177
26/02/2025	0,18%	0,02	11,10	11,20	11,10	11,20	331K	235
25/02/2025	-0,09%	-0,01	11,08	11,13	11,08	11,17	93K	1.271
24/02/2025	0,27%	0,03	11,09	11,06	11,02	11,13	107K	186
21/02/2025	0,82%	0,09	11,06	11,00	10,99	11,11	173K	3.004
20/02/2025	0,73%	0,08	10,97	10,91	10,88	10,98	117K	149
19/02/2025	0,28%	0,03	10,89	10,94	10,85	10,96	29K	158
18/02/2025	0,28%	0,03	10,86	10,75	10,68	10,91	214K	227
17/02/2025	1,03%	0,11	10,83	10,75	10,70	10,87	239K	367
14/02/2025	0,09%	0,01	10,72	10,75	10,67	10,75	3M	2.700
13/02/2025	0,28%	0,03	10,71	10,71	10,65	10,74	266K	188
12/02/2025	-0,09%	-0,01	10,68	10,78	10,66	10,78	117K	210
11/02/2025	-0,09%	-0,01	10,69	10,79	10,69	10,79	80K	174
10/02/2025	0,09%	0,01	10,70	10,69	10,63	10,72	265K	2.320
07/02/2025	0,00%	0,00	10,69	10,70	10,66	10,76	162K	258
06/02/2025	0,28%	0,03	10,69	10,66	10,63	10,72	78K	178
05/02/2025	-0,28%	-0,03	10,66	10,69	10,66	10,72	47K	217
04/02/2025	0,38%	0,04	10,69	10,65	10,62	10,70	24K	170
03/02/2025	-1,11%	-0,12	10,65	10,77	10,65	10,82	180K	330
31/01/2025	0,65%	0,07	10,77	10,70	10,69	10,84	176K	301
30/01/2025	1,33%	0,14	10,70	10,50	10,50	10,70	247K	254
29/01/2025	-0,19%	-0,02	10,56	10,58	10,51	10,59	185K	912
28/01/2025	-0,47%	-0,05	10,58	10,53	10,53	10,67	211K	271
27/01/2025	-0,47%	-0,05	10,63	10,67	10,59	10,68	156K	338
24/01/2025	-0,09%	-0,01	10,68	10,69	10,60	10,74	176K	257
23/01/2025	-0,19%	-0,02	10,69	10,77	10,61	10,77	177K	737
22/01/2025	0,00%	0,00	10,71	10,71	10,65	10,78	168K	364
21/01/2025	-0,93%	-0,10	10,71	10,81	10,70	10,85	428K	2.164
20/01/2025	-0,09%	-0,01	10,81	10,89	10,75	10,89	299K	1.011
17/01/2025	-1,64%	-0,18	10,82	11,01	10,81	11,06	436K	758
16/01/2025	0,00%	0,00	11,00	11,00	10,86	11,04	297K	323
15/01/2025	0,82%	0,09	11,00	10,91	10,83	11,00	295K	347
14/01/2025	0,00%	0,00	10,91	11,02	10,80	11,02	168K	303
13/01/2025	-0,27%	-0,03	10,91	11,05	10,85	11,06	251K	1.523
10/01/2025	0,18%	0,02	10,94	10,82	10,82	10,98	181K	322
09/01/2025	-0,82%	-0,09	10,92	11,05	10,92	11,05	103K	147
08/01/2025	-0,36%	-0,04	11,01	11,17	10,99	11,18	64K	231
07/01/2025	-0,18%	-0,02	11,05	11,07	11,02	11,17	81K	170
06/01/2025	-0,81%	-0,09	11,07	11,23	11,00	11,24	191K	351
03/01/2025	0,45%	0,05	11,16	11,04	11,04	11,23	222K	268
02/01/2025	0,09%	0,01	11,11	11,10	11,01	11,24	247K	395
30/12/2024	0,45%	0,05	11,10	11,17	10,99	11,34	336K	496
27/12/2024	0,91%	0,10	11,05	10,96	10,96	11,18	551K	2.381
26/12/2024	1,58%	0,17	10,95	10,78	10,77	10,98	246K	423
23/12/2024	2,67%	0,28	10,78	10,50	10,47	10,83	431K	517
20/12/2024	2,04%	0,21	10,50	10,31	10,29	10,61	184K	256
19/12/2024	-0,29%	-0,03	10,29	10,32	10,19	10,32	153K	186
18/12/2024	-0,96%	-0,10	10,32	10,30	10,30	10,46	57K	243
17/12/2024	-0,67%	-0,07	10,42	10,49	10,42	10,50	107K	263
16/12/2024	-0,57%	-0,06	10,49	10,55	10,49	10,65	179K	314
13/12/2024	-	-	10,55	10,60	10,55	10,64	276K	250

Date,Open,High,Low,Close,Volume
03-Jul-25,12.35,12.39,12.33,12.36,105519
02-Jul-25,12.33,12.38,12.30,12.30,64350
01-Jul-25,12.32,12.38,12.29,12.33,250395
27-Jun-25,12.26,12.30,12.18,12.21,76751
26-Jun-25,12.22,12.28,12.22,12.25,121024
25-Jun-25,12.23,12.23,12.12,12.22,82880
24-Jun-25,12.15,12.16,12.09,12.16,139837
23-Jun-25,12.18,12.22,12.12,12.13,100285
20-Jun-25,12.23,12.26,12.20,12.20,159254
18-Jun-25,12.24,12.24,12.17,12.19,131912
17-Jun-25,12.17,12.26,12.17,12.17,109583
16-Jun-25,12.04,12.15,12.04,12.15,248094
13-Jun-25,12.07,12.11,12.02,12.11,209472
12-Jun-25,12.10,12.11,12.00,12.02,170686
11-Jun-25,12.05,12.10,12.02,12.07,153182
10-Jun-25,12.22,12.22,12.02,12.05,112920
09-Jun-25,12.25,12.26,12.10,12.10,255616
06-Jun-25,12.24,12.31,12.20,12.20,248309
05-Jun-25,12.28,12.29,12.24,12.24,129961
04-Jun-25,12.24,12.28,12.16,12.24,231763
03-Jun-25,12.26,12.27,12.19,12.19,269139
02-Jun-25,12.35,12.36,12.19,12.21,157256
30-May-25,12.16,12.32,12.16,12.24,150243
29-May-25,12.26,12.26,12.14,12.22,94023
28-May-25,12.29,12.29,12.19,12.20,86881
27-May-25,12.28,12.31,12.16,12.19,96932
26-May-25,12.28,12.28,12.11,12.19,129699
23-May-25,12.15,12.25,12.08,12.17,132235
22-May-25,12.07,12.20,12.07,12.20,87109
21-May-25,12.19,12.21,12.13,12.17,52345
20-May-25,12.27,12.27,12.20,12.20,103693
19-May-25,12.25,12.25,12.18,12.20,71482
16-May-25,12.20,12.24,12.18,12.20,161829
15-May-25,12.07,12.19,12.01,12.15,188694
14-May-25,12.12,12.15,12.01,12.07,230726
13-May-25,12.05,12.10,12.03,12.06,141569
12-May-25,12.18,12.18,12.03,12.08,208931
09-May-25,12.11,12.11,12.01,12.08,179177
08-May-25,11.97,12.15,11.96,12.05,189972
07-May-25,12.09,12.09,12.00,12.00,173277
06-May-25,11.97,12.05,11.96,12.03,169191
05-May-25,12.16,12.21,11.99,12.01,203166
02-May-25,12.12,12.16,12.05,12.13,180352
30-Apr-25,12.05,12.13,12.01,12.12,188663
29-Apr-25,12.02,12.07,12.01,12.05,212391
28-Apr-25,12.02,12.02,11.96,12.02,196447
25-Apr-25,11.97,12.02,11.94,12.02,267620
24-Apr-25,12.00,12.00,11.94,11.97,102429
23-Apr-25,12.00,12.00,11.89,11.95,74102
22-Apr-25,11.83,11.90,11.78,11.88,226215
17-Apr-25,11.74,11.83,11.73,11.83,56244
16-Apr-25,11.73,11.74,11.69,11.74,63410
15-Apr-25,11.67,11.75,11.56,11.68,134681
14-Apr-25,11.52,11.67,11.49,11.67,192393
11-Apr-25,11.63,11.63,11.49,11.55,104607
10-Apr-25,11.63,11.65,11.42,11.55,265894
09-Apr-25,11.53,11.54,11.40,11.51,147055
08-Apr-25,11.61,11.61,11.50,11.50,152149
07-Apr-25,11.55,11.59,11.42,11.54,693886
04-Apr-25,11.68,11.69,11.54,11.62,541409
03-Apr-25,11.70,11.75,11.65,11.69,351161
02-Apr-25,11.82,11.82,11.67,11.70,128758
01-Apr-25,11.82,11.82,11.64,11.77,219664
31-Mar-25,11.80,11.80,11.68,11.73,137838
28-Mar-25,11.71,11.73,11.66,11.69,162595
27-Mar-25,11.65,11.69,11.61,11.68,103643
26-Mar-25,11.57,11.63,11.52,11.63,115448
25-Mar-25,11.63,11.63,11.53,11.57,159005
24-Mar-25,11.58,11.62,11.51,11.56,98396
21-Mar-25,11.62,11.68,11.55,11.55,2501489
20-Mar-25,11.57,11.63,11.52,11.62,1144631
19-Mar-25,11.49,11.57,11.47,11.57,135773
18-Mar-25,11.48,11.53,11.46,11.49,67431
17-Mar-25,11.49,11.49,11.40,11.48,142019
14-Mar-25,11.40,11.42,11.34,11.40,148952
13-Mar-25,11.30,11.34,11.26,11.33,119405
12-Mar-25,11.21,11.30,11.21,11.30,203879
11-Mar-25,11.22,11.28,11.20,11.28,91694
10-Mar-25,11.21,11.28,11.18,11.22,179742
07-Mar-25,11.10,11.26,11.10,11.22,158276
06-Mar-25,11.12,11.20,11.08,11.19,171088
05-Mar-25,11.24,11.24,11.00,11.12,171193
28-Feb-25,10.96,11.19,10.96,11.08,279333
27-Feb-25,11.00,11.13,11.00,11.10,187779
26-Feb-25,11.20,11.20,11.10,11.10,331252
25-Feb-25,11.13,11.17,11.08,11.08,93202
24-Feb-25,11.06,11.13,11.02,11.09,106535
21-Feb-25,11.00,11.11,10.99,11.06,173214
20-Feb-25,10.91,10.98,10.88,10.97,116612
19-Feb-25,10.94,10.96,10.85,10.89,29139
18-Feb-25,10.75,10.91,10.68,10.86,214427
17-Feb-25,10.75,10.87,10.70,10.83,239135
14-Feb-25,10.75,10.75,10.67,10.72,2672203
13-Feb-25,10.71,10.74,10.65,10.71,265989
12-Feb-25,10.78,10.78,10.66,10.68,116566
11-Feb-25,10.79,10.79,10.69,10.69,80230
10-Feb-25,10.69,10.72,10.63,10.70,265349
07-Feb-25,10.70,10.76,10.66,10.69,161898
06-Feb-25,10.66,10.72,10.63,10.69,78463
05-Feb-25,10.69,10.72,10.66,10.66,47448
04-Feb-25,10.65,10.70,10.62,10.69,24175
03-Feb-25,10.77,10.82,10.65,10.65,180415
31-Jan-25,10.70,10.84,10.69,10.77,175912
30-Jan-25,10.50,10.70,10.50,10.70,246969
29-Jan-25,10.58,10.59,10.51,10.56,184873
28-Jan-25,10.53,10.67,10.53,10.58,211292
27-Jan-25,10.67,10.68,10.59,10.63,156446
24-Jan-25,10.69,10.74,10.60,10.68,176331
23-Jan-25,10.77,10.77,10.61,10.69,177467
22-Jan-25,10.71,10.78,10.65,10.71,167526
21-Jan-25,10.81,10.85,10.70,10.71,428228
20-Jan-25,10.89,10.89,10.75,10.81,298631
17-Jan-25,11.01,11.06,10.81,10.82,436068
16-Jan-25,11.00,11.04,10.86,11.00,297466
15-Jan-25,10.91,11.00,10.83,11.00,295251
14-Jan-25,11.02,11.02,10.80,10.91,168216
13-Jan-25,11.05,11.06,10.85,10.91,251463
10-Jan-25,10.82,10.98,10.82,10.94,180778
09-Jan-25,11.05,11.05,10.92,10.92,102550
08-Jan-25,11.17,11.18,10.99,11.01,64391
07-Jan-25,11.07,11.17,11.02,11.05,80648
06-Jan-25,11.23,11.24,11.00,11.07,191018
03-Jan-25,11.04,11.23,11.04,11.16,221796
02-Jan-25,11.10,11.24,11.01,11.11,247201
30-Dec-24,11.17,11.34,10.99,11.10,336159
27-Dec-24,10.96,11.18,10.96,11.05,551036
26-Dec-24,10.78,10.98,10.77,10.95,246323
23-Dec-24,10.50,10.83,10.47,10.78,431421
20-Dec-24,10.31,10.61,10.29,10.50,183758
19-Dec-24,10.32,10.32,10.19,10.29,153011
18-Dec-24,10.30,10.46,10.30,10.32,57044
17-Dec-24,10.49,10.50,10.42,10.42,106564
16-Dec-24,10.55,10.65,10.49,10.49,179159
13-Dec-24,10.60,10.64,10.55,10.55,275963

*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