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
24/07/2026	0,00%	0,00	13,40	13,49	13,37	13,49	171K	194
23/07/2026	-0,67%	-0,09	13,40	13,43	13,40	13,48	98K	89
22/07/2026	0,00%	0,00	13,49	13,49	13,45	13,55	120K	229
21/07/2026	-0,37%	-0,05	13,49	13,59	13,45	13,59	132K	128
20/07/2026	-0,15%	-0,02	13,54	13,56	13,53	13,59	95K	737
17/07/2026	-0,22%	-0,03	13,56	13,52	13,52	13,61	116K	95
16/07/2026	0,30%	0,04	13,59	13,57	13,53	13,59	1M	166
15/07/2026	0,15%	0,02	13,55	13,53	13,51	13,59	110K	136
14/07/2026	-0,07%	-0,01	13,53	13,54	13,52	13,59	55K	104
13/07/2026	-0,22%	-0,03	13,54	13,58	13,54	13,59	173K	1.306
10/07/2026	0,30%	0,04	13,57	13,53	13,53	13,61	218K	138
09/07/2026	1,05%	0,14	13,53	13,45	13,45	13,54	285K	268
08/07/2026	-0,30%	-0,04	13,39	13,51	13,39	13,59	1M	488
07/07/2026	-0,67%	-0,09	13,43	13,59	13,43	13,62	505K	242
06/07/2026	-0,37%	-0,05	13,52	13,55	13,50	13,57	114K	174
03/07/2026	0,22%	0,03	13,57	13,63	13,50	13,63	1M	998
02/07/2026	0,59%	0,08	13,54	13,50	13,50	13,60	64K	114
01/07/2026	-0,52%	-0,07	13,46	13,55	13,41	13,55	129K	207
30/06/2026	0,45%	0,06	13,53	13,51	13,45	13,54	188K	213
29/06/2026	0,22%	0,03	13,47	13,48	13,40	13,48	252K	1.357
26/06/2026	0,60%	0,08	13,44	13,43	13,30	13,44	327K	174
25/06/2026	0,23%	0,03	13,36	13,44	13,32	13,44	301K	317
24/06/2026	-0,22%	-0,03	13,33	13,40	13,33	13,40	85K	409
23/06/2026	-0,22%	-0,03	13,36	13,40	13,31	13,40	304K	1.603
22/06/2026	0,00%	0,00	13,39	13,40	13,36	13,49	289K	1.518
19/06/2026	-0,07%	-0,01	13,39	13,40	13,35	13,45	126K	165
18/06/2026	-0,30%	-0,04	13,40	13,51	13,34	13,58	665K	148
17/06/2026	-0,30%	-0,04	13,44	13,61	13,44	13,61	91K	146
16/06/2026	-0,52%	-0,07	13,48	13,55	13,46	13,57	111K	138
15/06/2026	0,44%	0,06	13,55	13,49	13,48	13,57	182K	931
12/06/2026	0,37%	0,05	13,49	13,44	13,35	13,51	569K	254
11/06/2026	0,83%	0,11	13,44	13,38	13,35	13,46	255K	163
10/06/2026	-0,82%	-0,11	13,33	13,43	13,33	13,50	131K	408
09/06/2026	-0,52%	-0,07	13,44	13,57	13,44	13,57	498K	300
08/06/2026	-0,44%	-0,06	13,51	13,58	13,50	13,61	202K	444
05/06/2026	-0,22%	-0,03	13,57	13,62	13,53	13,62	128K	190
03/06/2026	-0,29%	-0,04	13,60	13,63	13,59	13,67	388K	2.330
02/06/2026	0,15%	0,02	13,64	13,64	13,64	13,80	334K	232
01/06/2026	-0,44%	-0,06	13,62	13,66	13,61	13,72	259K	222
29/05/2026	0,29%	0,04	13,68	13,64	13,64	13,69	223K	913
28/05/2026	0,37%	0,05	13,64	13,65	13,58	13,65	194K	150
27/05/2026	0,00%	0,00	13,59	13,60	13,53	13,72	623K	237
26/05/2026	-0,51%	-0,07	13,59	13,57	13,57	13,70	140K	932
25/05/2026	0,52%	0,07	13,66	13,57	13,57	13,68	248K	2.959
22/05/2026	-0,07%	-0,01	13,59	13,60	13,53	13,62	336K	192
21/05/2026	-0,29%	-0,04	13,60	13,59	13,58	13,63	183K	103
20/05/2026	1,19%	0,16	13,64	13,49	13,48	13,64	300K	577
19/05/2026	-0,88%	-0,12	13,48	13,61	13,48	13,61	313K	121
18/05/2026	-0,95%	-0,13	13,60	13,76	13,60	13,76	448K	1.154
15/05/2026	0,51%	0,07	13,73	13,69	13,65	13,73	195K	171
14/05/2026	0,74%	0,10	13,66	13,55	13,54	13,66	274K	287
13/05/2026	-0,59%	-0,08	13,56	13,65	13,56	13,65	232K	340
12/05/2026	0,00%	0,00	13,64	13,70	13,58	13,70	268K	393
11/05/2026	-1,37%	-0,19	13,64	13,86	13,64	13,86	565K	428
08/05/2026	0,29%	0,04	13,83	13,84	13,77	13,84	152K	170
07/05/2026	-0,07%	-0,01	13,79	13,84	13,71	13,84	592K	193
06/05/2026	0,95%	0,13	13,80	13,67	13,67	13,81	292K	290
05/05/2026	0,00%	0,00	13,67	13,68	13,65	13,70	271K	163
04/05/2026	-1,44%	-0,20	13,67	13,87	13,66	13,87	492K	358
30/04/2026	0,43%	0,06	13,87	13,82	13,80	13,91	214K	138
29/04/2026	-0,14%	-0,02	13,81	13,83	13,80	13,83	59K	89
28/04/2026	-0,07%	-0,01	13,83	13,91	13,83	13,91	111K	104
27/04/2026	-0,29%	-0,04	13,84	13,88	13,78	13,89	386K	1.036
24/04/2026	0,29%	0,04	13,88	13,88	13,85	13,90	186K	121
23/04/2026	-0,29%	-0,04	13,84	13,90	13,84	13,91	217K	145
22/04/2026	-0,14%	-0,02	13,88	13,90	13,87	13,92	179K	961
20/04/2026	0,43%	0,06	13,90	13,90	13,86	13,92	223K	175
17/04/2026	0,29%	0,04	13,84	13,82	13,79	13,88	262K	185
16/04/2026	0,15%	0,02	13,80	13,83	13,78	13,83	198K	136
15/04/2026	0,44%	0,06	13,78	13,72	13,72	13,83	493K	246
14/04/2026	-0,44%	-0,06	13,72	13,80	13,72	13,80	739K	246
13/04/2026	-0,14%	-0,02	13,78	13,76	13,76	13,80	405K	181
10/04/2026	0,66%	0,09	13,80	13,71	13,71	13,81	415K	196
09/04/2026	0,00%	0,00	13,71	13,71	13,69	13,75	2M	202
08/04/2026	0,29%	0,04	13,71	13,80	13,70	13,80	551K	249
07/04/2026	-0,22%	-0,03	13,67	13,70	13,65	13,73	169K	153
06/04/2026	0,07%	0,01	13,70	13,69	13,66	13,73	240K	219
02/04/2026	0,51%	0,07	13,69	13,62	13,59	13,69	220K	202
01/04/2026	0,15%	0,02	13,62	13,61	13,60	13,64	157K	233
31/03/2026	0,00%	0,00	13,60	13,60	13,57	13,63	168K	131
30/03/2026	-0,22%	-0,03	13,60	13,66	13,60	13,69	117K	166
27/03/2026	0,37%	0,05	13,63	13,63	13,58	13,65	147K	147
26/03/2026	0,00%	0,00	13,58	13,58	13,50	13,61	119K	159
25/03/2026	-0,07%	-0,01	13,58	13,60	13,56	13,62	82K	489
24/03/2026	-0,15%	-0,02	13,59	13,67	13,59	13,67	240K	143
23/03/2026	0,07%	0,01	13,61	13,60	13,59	13,66	177K	225
20/03/2026	0,00%	0,00	13,60	13,60	13,60	13,66	104K	121
19/03/2026	-0,22%	-0,03	13,60	13,59	13,45	13,63	246K	206
18/03/2026	-0,15%	-0,02	13,63	13,65	13,63	13,68	190K	148
17/03/2026	-0,15%	-0,02	13,65	13,62	13,62	13,71	195K	284
16/03/2026	0,07%	0,01	13,67	13,72	13,64	13,73	261K	217
13/03/2026	0,59%	0,08	13,66	13,71	13,61	13,71	121K	206
12/03/2026	-0,44%	-0,06	13,58	13,63	13,57	13,66	1M	197
11/03/2026	-0,07%	-0,01	13,64	13,59	13,53	13,67	66K	190
10/03/2026	0,00%	0,00	13,65	13,68	13,64	13,69	220K	355
09/03/2026	-0,58%	-0,08	13,65	13,75	13,65	13,75	256K	334
06/03/2026	0,37%	0,05	13,73	13,66	13,64	13,74	196K	305
05/03/2026	-0,15%	-0,02	13,68	13,70	13,65	13,72	163K	232
04/03/2026	0,44%	0,06	13,70	13,69	13,64	13,70	155K	1.258
03/03/2026	-0,22%	-0,03	13,64	13,81	13,58	13,81	5M	405
02/03/2026	-0,80%	-0,11	13,67	13,87	13,67	14,10	1M	743
27/02/2026	0,66%	0,09	13,78	13,66	13,66	13,87	1M	332
26/02/2026	0,15%	0,02	13,69	13,72	13,69	13,74	2M	240
25/02/2026	0,37%	0,05	13,67	13,67	13,63	13,69	670K	215
24/02/2026	0,07%	0,01	13,62	13,66	13,62	13,71	965K	285
23/02/2026	-0,07%	-0,01	13,61	13,65	13,61	13,67	178K	323
20/02/2026	0,44%	0,06	13,62	13,68	13,57	13,68	749K	246
19/02/2026	0,00%	0,00	13,56	13,56	13,55	13,61	734K	235
18/02/2026	-0,07%	-0,01	13,56	13,57	13,56	13,69	236K	249
13/02/2026	0,52%	0,07	13,57	13,56	13,51	13,61	321K	264
12/02/2026	-0,15%	-0,02	13,50	13,53	13,50	13,56	505K	255
11/02/2026	0,07%	0,01	13,52	13,51	13,50	13,57	260K	219
10/02/2026	-0,15%	-0,02	13,51	13,53	13,51	13,61	328K	215
09/02/2026	-0,22%	-0,03	13,53	13,58	13,51	13,62	364K	526
06/02/2026	0,07%	0,01	13,56	13,57	13,54	13,61	1M	366
05/02/2026	-0,07%	-0,01	13,55	13,51	13,50	13,59	950K	188
04/02/2026	0,07%	0,01	13,56	13,55	13,49	13,61	322K	616
03/02/2026	0,82%	0,11	13,55	13,55	13,49	13,60	338K	299
02/02/2026	-1,32%	-0,18	13,44	13,70	13,41	13,70	2M	2.038
30/01/2026	0,44%	0,06	13,62	13,56	13,56	13,72	231K	985
29/01/2026	-0,15%	-0,02	13,56	13,58	13,52	13,61	331K	1.918
28/01/2026	0,30%	0,04	13,58	13,60	13,55	13,61	2M	1.755
27/01/2026	-0,29%	-0,04	13,54	13,65	13,54	13,71	306K	446
26/01/2026	0,15%	0,02	13,58	13,40	13,40	13,66	393K	401
23/01/2026	0,59%	0,08	13,56	13,35	13,35	13,60	239K	486
22/01/2026	0,22%	0,03	13,48	13,52	13,34	13,52	2M	2.047
21/01/2026	0,07%	0,01	13,45	13,50	13,45	13,51	419K	1.156
20/01/2026	0,07%	0,01	13,44	13,40	13,40	13,47	124K	246
19/01/2026	0,07%	0,01	13,43	13,43	13,43	13,48	74K	292
16/01/2026	0,00%	0,00	13,42	13,44	13,41	13,48	67K	377
15/01/2026	0,07%	0,01	13,42	13,47	13,39	13,47	186K	463
14/01/2026	0,07%	0,01	13,41	13,44	13,38	13,45	661K	369
13/01/2026	0,22%	0,03	13,40	13,44	13,37	13,44	103K	636
12/01/2026	-	-	13,37	13,40	13,35	13,41	132K	441

Date,Open,High,Low,Close,Volume
24-Jul-26,13.49,13.49,13.37,13.40,170703
23-Jul-26,13.43,13.48,13.40,13.40,98072
22-Jul-26,13.49,13.55,13.45,13.49,120375
21-Jul-26,13.59,13.59,13.45,13.49,131951
20-Jul-26,13.56,13.59,13.53,13.54,95137
17-Jul-26,13.52,13.61,13.52,13.56,115860
16-Jul-26,13.57,13.59,13.53,13.59,1374230
15-Jul-26,13.53,13.59,13.51,13.55,109627
14-Jul-26,13.54,13.59,13.52,13.53,54857
13-Jul-26,13.58,13.59,13.54,13.54,173261
10-Jul-26,13.53,13.61,13.53,13.57,217846
09-Jul-26,13.45,13.54,13.45,13.53,284958
08-Jul-26,13.51,13.59,13.39,13.39,1189969
07-Jul-26,13.59,13.62,13.43,13.43,504623
06-Jul-26,13.55,13.57,13.50,13.52,114130
03-Jul-26,13.63,13.63,13.50,13.57,1087747
02-Jul-26,13.50,13.60,13.50,13.54,63823
01-Jul-26,13.55,13.55,13.41,13.46,129369
30-Jun-26,13.51,13.54,13.45,13.53,188042
29-Jun-26,13.48,13.48,13.40,13.47,252161
26-Jun-26,13.43,13.44,13.30,13.44,327402
25-Jun-26,13.44,13.44,13.32,13.36,301106
24-Jun-26,13.40,13.40,13.33,13.33,85166
23-Jun-26,13.40,13.40,13.31,13.36,304331
22-Jun-26,13.40,13.49,13.36,13.39,288759
19-Jun-26,13.40,13.45,13.35,13.39,125975
18-Jun-26,13.51,13.58,13.34,13.40,664826
17-Jun-26,13.61,13.61,13.44,13.44,90818
16-Jun-26,13.55,13.57,13.46,13.48,111043
15-Jun-26,13.49,13.57,13.48,13.55,182282
12-Jun-26,13.44,13.51,13.35,13.49,569123
11-Jun-26,13.38,13.46,13.35,13.44,255255
10-Jun-26,13.43,13.50,13.33,13.33,130774
09-Jun-26,13.57,13.57,13.44,13.44,498174
08-Jun-26,13.58,13.61,13.50,13.51,202048
05-Jun-26,13.62,13.62,13.53,13.57,128441
03-Jun-26,13.63,13.67,13.59,13.60,387591
02-Jun-26,13.64,13.80,13.64,13.64,334298
01-Jun-26,13.66,13.72,13.61,13.62,259490
29-May-26,13.64,13.69,13.64,13.68,222663
28-May-26,13.65,13.65,13.58,13.64,194248
27-May-26,13.60,13.72,13.53,13.59,622611
26-May-26,13.57,13.70,13.57,13.59,139997
25-May-26,13.57,13.68,13.57,13.66,248357
22-May-26,13.60,13.62,13.53,13.59,335915
21-May-26,13.59,13.63,13.58,13.60,183286
20-May-26,13.49,13.64,13.48,13.64,300000
19-May-26,13.61,13.61,13.48,13.48,313479
18-May-26,13.76,13.76,13.60,13.60,447535
15-May-26,13.69,13.73,13.65,13.73,195034
14-May-26,13.55,13.66,13.54,13.66,273747
13-May-26,13.65,13.65,13.56,13.56,231856
12-May-26,13.70,13.70,13.58,13.64,267966
11-May-26,13.86,13.86,13.64,13.64,564803
08-May-26,13.84,13.84,13.77,13.83,151760
07-May-26,13.84,13.84,13.71,13.79,592148
06-May-26,13.67,13.81,13.67,13.80,291752
05-May-26,13.68,13.70,13.65,13.67,270828
04-May-26,13.87,13.87,13.66,13.67,492358
30-Apr-26,13.82,13.91,13.80,13.87,214107
29-Apr-26,13.83,13.83,13.80,13.81,58962
28-Apr-26,13.91,13.91,13.83,13.83,110709
27-Apr-26,13.88,13.89,13.78,13.84,385662
24-Apr-26,13.88,13.90,13.85,13.88,186480
23-Apr-26,13.90,13.91,13.84,13.84,217312
22-Apr-26,13.90,13.92,13.87,13.88,178546
20-Apr-26,13.90,13.92,13.86,13.90,222524
17-Apr-26,13.82,13.88,13.79,13.84,261907
16-Apr-26,13.83,13.83,13.78,13.80,198422
15-Apr-26,13.72,13.83,13.72,13.78,493080
14-Apr-26,13.80,13.80,13.72,13.72,739127
13-Apr-26,13.76,13.80,13.76,13.78,404541
10-Apr-26,13.71,13.81,13.71,13.80,414598
09-Apr-26,13.71,13.75,13.69,13.71,1936215
08-Apr-26,13.80,13.80,13.70,13.71,551397
07-Apr-26,13.70,13.73,13.65,13.67,169066
06-Apr-26,13.69,13.73,13.66,13.70,240186
02-Apr-26,13.62,13.69,13.59,13.69,219642
01-Apr-26,13.61,13.64,13.60,13.62,157404
31-Mar-26,13.60,13.63,13.57,13.60,167648
30-Mar-26,13.66,13.69,13.60,13.60,117432
27-Mar-26,13.63,13.65,13.58,13.63,146558
26-Mar-26,13.58,13.61,13.50,13.58,119477
25-Mar-26,13.60,13.62,13.56,13.58,81956
24-Mar-26,13.67,13.67,13.59,13.59,240494
23-Mar-26,13.60,13.66,13.59,13.61,177212
20-Mar-26,13.60,13.66,13.60,13.60,103971
19-Mar-26,13.59,13.63,13.45,13.60,246400
18-Mar-26,13.65,13.68,13.63,13.63,189589
17-Mar-26,13.62,13.71,13.62,13.65,195153
16-Mar-26,13.72,13.73,13.64,13.67,261002
13-Mar-26,13.71,13.71,13.61,13.66,120615
12-Mar-26,13.63,13.66,13.57,13.58,1161690
11-Mar-26,13.59,13.67,13.53,13.64,66241
10-Mar-26,13.68,13.69,13.64,13.65,220370
09-Mar-26,13.75,13.75,13.65,13.65,256040
06-Mar-26,13.66,13.74,13.64,13.73,195913
05-Mar-26,13.70,13.72,13.65,13.68,162873
04-Mar-26,13.69,13.70,13.64,13.70,155331
03-Mar-26,13.81,13.81,13.58,13.64,5297904
02-Mar-26,13.87,14.10,13.67,13.67,1313532
27-Feb-26,13.66,13.87,13.66,13.78,1199459
26-Feb-26,13.72,13.74,13.69,13.69,1652288
25-Feb-26,13.67,13.69,13.63,13.67,669951
24-Feb-26,13.66,13.71,13.62,13.62,964720
23-Feb-26,13.65,13.67,13.61,13.61,177890
20-Feb-26,13.68,13.68,13.57,13.62,749132
19-Feb-26,13.56,13.61,13.55,13.56,733668
18-Feb-26,13.57,13.69,13.56,13.56,236036
13-Feb-26,13.56,13.61,13.51,13.57,320587
12-Feb-26,13.53,13.56,13.50,13.50,505057
11-Feb-26,13.51,13.57,13.50,13.52,260370
10-Feb-26,13.53,13.61,13.51,13.51,327518
09-Feb-26,13.58,13.62,13.51,13.53,363806
06-Feb-26,13.57,13.61,13.54,13.56,1146862
05-Feb-26,13.51,13.59,13.50,13.55,950077
04-Feb-26,13.55,13.61,13.49,13.56,321586
03-Feb-26,13.55,13.60,13.49,13.55,337670
02-Feb-26,13.70,13.70,13.41,13.44,1716912
30-Jan-26,13.56,13.72,13.56,13.62,230552
29-Jan-26,13.58,13.61,13.52,13.56,330641
28-Jan-26,13.60,13.61,13.55,13.58,2078213
27-Jan-26,13.65,13.71,13.54,13.54,305810
26-Jan-26,13.40,13.66,13.40,13.58,393028
23-Jan-26,13.35,13.60,13.35,13.56,239473
22-Jan-26,13.52,13.52,13.34,13.48,2433448
21-Jan-26,13.50,13.51,13.45,13.45,418974
20-Jan-26,13.40,13.47,13.40,13.44,123616
19-Jan-26,13.43,13.48,13.43,13.43,74043
16-Jan-26,13.44,13.48,13.41,13.42,67199
15-Jan-26,13.47,13.47,13.39,13.42,185959
14-Jan-26,13.44,13.45,13.38,13.41,661280
13-Jan-26,13.44,13.44,13.37,13.40,102642
12-Jan-26,13.40,13.41,13.35,13.37,131645

*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