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
05/11/2025	0,00%	0,00	12,70	12,70	12,65	12,77	510K	270
04/11/2025	0,24%	0,03	12,70	12,67	12,64	12,72	78K	192
03/11/2025	-0,63%	-0,08	12,67	12,68	12,61	12,74	649K	911
31/10/2025	-0,08%	-0,01	12,75	12,65	12,65	12,76	17K	96
30/10/2025	0,24%	0,03	12,76	12,78	12,73	12,78	20K	106
29/10/2025	0,16%	0,02	12,73	12,77	12,68	12,80	88K	299
28/10/2025	0,00%	0,00	12,71	12,71	12,65	12,78	113K	151

27/10/2025	0,32%	0,04	12,71	12,74	12,67	12,80	114K	236
24/10/2025	0,16%	0,02	12,67	12,63	12,63	12,73	65K	246
23/10/2025	0,00%	0,00	12,65	12,71	12,61	12,72	53K	201
22/10/2025	-0,16%	-0,02	12,65	12,71	12,65	12,75	98K	466
21/10/2025	0,24%	0,03	12,67	12,64	12,60	12,71	55K	883
20/10/2025	-0,32%	-0,04	12,64	12,70	12,63	12,73	76K	1.012
17/10/2025	0,00%	0,00	12,68	12,68	12,62	12,75	88K	1.373
16/10/2025	-0,39%	-0,05	12,68	12,73	12,68	12,74	59K	295
15/10/2025	0,39%	0,05	12,73	12,70	12,68	12,75	79K	263
14/10/2025	0,16%	0,02	12,68	12,66	12,65	12,86	328K	523
13/10/2025	-0,08%	-0,01	12,66	12,67	12,65	12,78	172K	352
10/10/2025	-1,93%	-0,25	12,67	12,79	12,65	12,79	105K	1.987
09/10/2025	1,89%	0,24	12,92	12,76	12,66	12,92	53K	210
08/10/2025	-0,16%	-0,02	12,68	12,77	12,66	12,77	58K	158
07/10/2025	0,32%	0,04	12,70	12,66	12,61	12,74	105K	887
06/10/2025	-0,71%	-0,09	12,66	12,79	12,65	12,79	120K	1.163
03/10/2025	0,24%	0,03	12,75	12,75	12,66	12,82	339K	635
02/10/2025	0,47%	0,06	12,72	12,60	12,60	12,73	441K	320
01/10/2025	-0,47%	-0,06	12,66	12,74	12,66	12,87	346K	1.089
30/09/2025	0,16%	0,02	12,72	12,70	12,65	12,83	207K	426
29/09/2025	0,24%	0,03	12,70	12,67	12,63	12,70	97K	392
26/09/2025	0,24%	0,03	12,67	12,62	12,62	12,67	117K	1.119
25/09/2025	0,16%	0,02	12,64	12,61	12,61	12,67	85K	547
24/09/2025	-0,16%	-0,02	12,62	12,62	12,61	12,68	87K	559
23/09/2025	0,08%	0,01	12,64	12,63	12,61	12,68	77K	305
22/09/2025	-0,16%	-0,02	12,63	12,72	12,63	13,09	748K	800
19/09/2025	0,24%	0,03	12,65	12,65	12,60	12,65	35K	171
18/09/2025	-0,32%	-0,04	12,62	12,71	12,62	12,71	116K	356
17/09/2025	0,32%	0,04	12,66	12,52	12,52	12,75	262K	1.271
16/09/2025	0,48%	0,06	12,62	12,55	12,55	12,67	108K	153
15/09/2025	0,32%	0,04	12,56	12,54	12,48	12,56	179K	271
12/09/2025	0,32%	0,04	12,52	12,33	12,33	12,57	83K	300
11/09/2025	0,08%	0,01	12,48	12,40	12,40	12,54	103K	691
10/09/2025	0,16%	0,02	12,47	12,45	12,44	12,52	92K	149
09/09/2025	0,16%	0,02	12,45	12,45	12,44	12,50	151K	222
08/09/2025	0,32%	0,04	12,43	12,49	12,37	12,49	41K	255
05/09/2025	0,41%	0,05	12,39	12,47	12,39	12,47	87K	212
04/09/2025	-0,32%	-0,04	12,34	12,38	12,34	12,40	52K	117
03/09/2025	0,65%	0,08	12,38	12,34	12,31	12,38	44K	259
02/09/2025	-0,40%	-0,05	12,30	12,38	12,27	12,38	566K	208
01/09/2025	0,41%	0,05	12,35	12,38	12,30	12,38	100K	1.640
29/08/2025	0,65%	0,08	12,30	12,33	12,25	12,33	105K	114
28/08/2025	0,33%	0,04	12,22	12,18	12,16	12,22	141K	230
27/08/2025	0,08%	0,01	12,18	12,13	12,13	12,18	141K	220
26/08/2025	0,00%	0,00	12,17	12,11	12,11	12,17	163K	337
25/08/2025	0,33%	0,04	12,17	12,08	12,08	12,22	194K	404
22/08/2025	-0,25%	-0,03	12,13	12,16	12,13	12,24	84K	211
21/08/2025	0,41%	0,05	12,16	12,07	12,07	12,20	266K	204
20/08/2025	-0,33%	-0,04	12,11	12,15	12,08	12,15	48K	146
19/08/2025	0,08%	0,01	12,15	12,21	12,11	12,21	57K	208
18/08/2025	0,08%	0,01	12,14	12,11	12,09	12,20	260K	934
15/08/2025	0,00%	0,00	12,13	12,20	12,11	12,20	103K	217
14/08/2025	0,50%	0,06	12,13	12,11	12,07	12,15	61K	225
13/08/2025	-0,25%	-0,03	12,07	12,16	12,07	12,16	57K	281
12/08/2025	-0,25%	-0,03	12,10	12,10	12,10	12,16	126K	810
11/08/2025	0,33%	0,04	12,13	12,19	12,13	12,19	115K	435
08/08/2025	-0,08%	-0,01	12,09	12,15	12,09	12,17	85K	467
07/08/2025	0,58%	0,07	12,10	12,01	12,01	12,23	324K	820
06/08/2025	-0,50%	-0,06	12,03	12,01	12,01	12,11	143K	882
05/08/2025	0,00%	0,00	12,09	12,12	12,01	12,19	93K	344
04/08/2025	0,17%	0,02	12,09	12,08	12,08	12,14	148K	176
01/08/2025	-0,74%	-0,09	12,07	12,16	12,07	12,20	121K	410
31/07/2025	0,91%	0,11	12,16	12,13	11,95	12,16	407K	999
30/07/2025	-0,41%	-0,05	12,05	12,05	12,05	12,10	495K	167
29/07/2025	-0,17%	-0,02	12,10	12,24	12,05	12,24	386K	415
28/07/2025	-0,49%	-0,06	12,12	12,16	12,08	12,21	205K	197
25/07/2025	-0,08%	-0,01	12,18	12,24	12,15	12,27	193K	2.342
24/07/2025	0,25%	0,03	12,19	12,08	12,08	12,22	117K	144
23/07/2025	-0,08%	-0,01	12,16	12,18	12,15	12,23	83K	698
22/07/2025	0,00%	0,00	12,17	12,27	12,12	12,27	136K	1.082
21/07/2025	-0,73%	-0,09	12,17	12,25	12,17	12,31	176K	303
18/07/2025	-0,57%	-0,07	12,26	12,31	12,26	12,35	85K	215
17/07/2025	0,08%	0,01	12,33	12,32	12,30	12,37	88K	162
16/07/2025	-0,08%	-0,01	12,32	12,33	12,27	12,36	106K	340
15/07/2025	0,00%	0,00	12,33	12,29	12,29	12,38	55K	231
14/07/2025	0,00%	0,00	12,33	12,43	12,33	12,43	108K	293
11/07/2025	0,00%	0,00	12,33	12,38	12,33	12,39	115K	415
10/07/2025	-0,16%	-0,02	12,33	12,40	12,30	12,42	128K	247
09/07/2025	-0,08%	-0,01	12,35	12,42	12,35	12,42	81K	417
08/07/2025	-0,32%	-0,04	12,36	12,34	12,34	12,43	64K	290
07/07/2025	0,24%	0,03	12,40	12,45	12,40	12,51	223K	310
04/07/2025	0,08%	0,01	12,37	12,41	12,37	12,45	186K	636
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	-	-	12,05	12,02	12,01	12,07	212K	220

Date,Open,High,Low,Close,Volume
05-Nov-25,12.70,12.77,12.65,12.70,510134
04-Nov-25,12.67,12.72,12.64,12.70,78260
03-Nov-25,12.68,12.74,12.61,12.67,649437
31-Oct-25,12.65,12.76,12.65,12.75,17088
30-Oct-25,12.78,12.78,12.73,12.76,20074
29-Oct-25,12.77,12.80,12.68,12.73,87791
28-Oct-25,12.71,12.78,12.65,12.71,113030
27-Oct-25,12.74,12.80,12.67,12.71,113893
24-Oct-25,12.63,12.73,12.63,12.67,64900
23-Oct-25,12.71,12.72,12.61,12.65,53178
22-Oct-25,12.71,12.75,12.65,12.65,97706
21-Oct-25,12.64,12.71,12.60,12.67,55253
20-Oct-25,12.70,12.73,12.63,12.64,76173
17-Oct-25,12.68,12.75,12.62,12.68,88292
16-Oct-25,12.73,12.74,12.68,12.68,59127
15-Oct-25,12.70,12.75,12.68,12.73,78853
14-Oct-25,12.66,12.86,12.65,12.68,328376
13-Oct-25,12.67,12.78,12.65,12.66,172131
10-Oct-25,12.79,12.79,12.65,12.67,104956
09-Oct-25,12.76,12.92,12.66,12.92,53275
08-Oct-25,12.77,12.77,12.66,12.68,57538
07-Oct-25,12.66,12.74,12.61,12.70,104748
06-Oct-25,12.79,12.79,12.65,12.66,119569
03-Oct-25,12.75,12.82,12.66,12.75,338966
02-Oct-25,12.60,12.73,12.60,12.72,441293
01-Oct-25,12.74,12.87,12.66,12.66,346294
30-Sep-25,12.70,12.83,12.65,12.72,207418
29-Sep-25,12.67,12.70,12.63,12.70,96689
26-Sep-25,12.62,12.67,12.62,12.67,117237
25-Sep-25,12.61,12.67,12.61,12.64,84873
24-Sep-25,12.62,12.68,12.61,12.62,86875
23-Sep-25,12.63,12.68,12.61,12.64,76763
22-Sep-25,12.72,13.09,12.63,12.63,747666
19-Sep-25,12.65,12.65,12.60,12.65,34631
18-Sep-25,12.71,12.71,12.62,12.62,115859
17-Sep-25,12.52,12.75,12.52,12.66,261836
16-Sep-25,12.55,12.67,12.55,12.62,107852
15-Sep-25,12.54,12.56,12.48,12.56,178556
12-Sep-25,12.33,12.57,12.33,12.52,83292
11-Sep-25,12.40,12.54,12.40,12.48,103158
10-Sep-25,12.45,12.52,12.44,12.47,92330
09-Sep-25,12.45,12.50,12.44,12.45,150530
08-Sep-25,12.49,12.49,12.37,12.43,41382
05-Sep-25,12.47,12.47,12.39,12.39,87397
04-Sep-25,12.38,12.40,12.34,12.34,52100
03-Sep-25,12.34,12.38,12.31,12.38,44243
02-Sep-25,12.38,12.38,12.27,12.30,566100
01-Sep-25,12.38,12.38,12.30,12.35,99737
29-Aug-25,12.33,12.33,12.25,12.30,104581
28-Aug-25,12.18,12.22,12.16,12.22,140535
27-Aug-25,12.13,12.18,12.13,12.18,141123
26-Aug-25,12.11,12.17,12.11,12.17,162669
25-Aug-25,12.08,12.22,12.08,12.17,193638
22-Aug-25,12.16,12.24,12.13,12.13,84487
21-Aug-25,12.07,12.20,12.07,12.16,265803
20-Aug-25,12.15,12.15,12.08,12.11,47616
19-Aug-25,12.21,12.21,12.11,12.15,57241
18-Aug-25,12.11,12.20,12.09,12.14,259788
15-Aug-25,12.20,12.20,12.11,12.13,103062
14-Aug-25,12.11,12.15,12.07,12.13,61367
13-Aug-25,12.16,12.16,12.07,12.07,57102
12-Aug-25,12.10,12.16,12.10,12.10,126056
11-Aug-25,12.19,12.19,12.13,12.13,114870
08-Aug-25,12.15,12.17,12.09,12.09,84964
07-Aug-25,12.01,12.23,12.01,12.10,324218
06-Aug-25,12.01,12.11,12.01,12.03,143007
05-Aug-25,12.12,12.19,12.01,12.09,92743
04-Aug-25,12.08,12.14,12.08,12.09,148169
01-Aug-25,12.16,12.20,12.07,12.07,120902
31-Jul-25,12.13,12.16,11.95,12.16,407137
30-Jul-25,12.05,12.10,12.05,12.05,495284
29-Jul-25,12.24,12.24,12.05,12.10,385535
28-Jul-25,12.16,12.21,12.08,12.12,204740
25-Jul-25,12.24,12.27,12.15,12.18,193058
24-Jul-25,12.08,12.22,12.08,12.19,116786
23-Jul-25,12.18,12.23,12.15,12.16,83336
22-Jul-25,12.27,12.27,12.12,12.17,135941
21-Jul-25,12.25,12.31,12.17,12.17,175762
18-Jul-25,12.31,12.35,12.26,12.26,85034
17-Jul-25,12.32,12.37,12.30,12.33,88031
16-Jul-25,12.33,12.36,12.27,12.32,106059
15-Jul-25,12.29,12.38,12.29,12.33,54547
14-Jul-25,12.43,12.43,12.33,12.33,107698
11-Jul-25,12.38,12.39,12.33,12.33,115127
10-Jul-25,12.40,12.42,12.30,12.33,127505
09-Jul-25,12.42,12.42,12.35,12.35,80745
08-Jul-25,12.34,12.43,12.34,12.36,64412
07-Jul-25,12.45,12.51,12.40,12.40,222806
04-Jul-25,12.41,12.45,12.37,12.37,185824
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

*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