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
11/10/2024	0,26%	0,03	11,40	11,43	11,31	11,46	247K	2.092
10/10/2024	-0,70%	-0,08	11,37	11,49	11,31	11,49	100K	136
09/10/2024	-0,87%	-0,10	11,45	11,55	11,36	11,59	269K	4.647
08/10/2024	-0,43%	-0,05	11,55	11,55	11,47	11,67	409K	243
07/10/2024	0,00%	0,00	11,60	11,59	11,54	11,60	56K	209
04/10/2024	0,17%	0,02	11,60	11,55	11,54	11,63	75K	1.473
03/10/2024	-0,60%	-0,07	11,58	11,65	11,58	11,65	44K	117

02/10/2024	0,43%	0,05	11,65	11,53	11,53	11,65	107K	151
01/10/2024	-0,77%	-0,09	11,60	11,75	11,54	11,75	90K	242
30/09/2024	-0,09%	-0,01	11,69	11,80	11,37	11,80	399K	1.309
27/09/2024	0,34%	0,04	11,70	11,77	11,65	11,77	123K	119
26/09/2024	-0,17%	-0,02	11,66	11,65	11,65	11,73	42K	120
25/09/2024	-0,09%	-0,01	11,68	11,75	11,65	11,75	98K	128
24/09/2024	-0,26%	-0,03	11,69	11,80	11,69	11,80	54K	115
23/09/2024	-0,93%	-0,11	11,72	11,83	11,64	11,85	152K	215
20/09/2024	0,08%	0,01	11,83	11,82	11,80	11,85	105K	125
19/09/2024	-0,25%	-0,03	11,82	11,85	11,81	11,94	64K	148
18/09/2024	-0,34%	-0,04	11,85	11,89	11,81	11,94	137K	144
17/09/2024	0,00%	0,00	11,89	11,89	11,89	11,95	130K	136
16/09/2024	-0,17%	-0,02	11,89	11,91	11,86	11,94	52K	232
13/09/2024	0,17%	0,02	11,91	11,89	11,85	11,95	112K	182
12/09/2024	-0,17%	-0,02	11,89	11,91	11,86	11,94	113K	153
11/09/2024	-0,25%	-0,03	11,91	11,92	11,85	11,99	282K	163
10/09/2024	-0,08%	-0,01	11,94	11,99	11,94	12,00	42K	154
09/09/2024	0,00%	0,00	11,95	12,07	11,92	12,07	108K	196
06/09/2024	-0,42%	-0,05	11,95	12,10	11,95	12,10	124K	186
05/09/2024	0,17%	0,02	12,00	11,97	11,96	12,04	169K	170
04/09/2024	0,00%	0,00	11,98	12,00	11,98	12,04	201K	236
03/09/2024	-0,17%	-0,02	11,98	12,02	11,98	12,08	57K	156
02/09/2024	-0,08%	-0,01	12,00	12,08	11,98	12,09	88K	268
30/08/2024	0,17%	0,02	12,01	12,10	11,91	12,10	108K	157
29/08/2024	0,08%	0,01	11,99	12,00	11,93	12,05	119K	125
28/08/2024	-0,08%	-0,01	11,98	11,95	11,94	11,99	117K	100
27/08/2024	-0,17%	-0,02	11,99	12,01	11,99	12,08	103K	154
26/08/2024	0,00%	0,00	12,01	12,01	12,01	12,06	50K	145
23/08/2024	0,25%	0,03	12,01	11,98	11,97	12,06	71K	187
22/08/2024	-0,08%	-0,01	11,98	12,07	11,98	12,07	95K	163
21/08/2024	-0,08%	-0,01	11,99	12,04	11,99	12,05	194K	171
20/08/2024	0,17%	0,02	12,00	12,04	11,97	12,05	55K	169
19/08/2024	-0,58%	-0,07	11,98	12,05	11,98	12,06	48K	189
16/08/2024	0,33%	0,04	12,05	12,00	11,95	12,05	155K	301
15/08/2024	0,76%	0,09	12,01	11,90	11,85	12,01	77K	180
14/08/2024	0,25%	0,03	11,92	11,86	11,85	11,94	67K	119
13/08/2024	0,17%	0,02	11,89	11,91	11,85	11,91	58K	161
12/08/2024	0,08%	0,01	11,87	11,90	11,82	11,95	104K	192
09/08/2024	0,17%	0,02	11,86	11,84	11,82	11,91	96K	152
08/08/2024	-0,34%	-0,04	11,84	11,88	11,84	11,97	89K	136
07/08/2024	0,08%	0,01	11,88	11,89	11,84	11,90	32K	148
06/08/2024	-0,08%	-0,01	11,87	11,90	11,78	11,90	137K	189
05/08/2024	-0,50%	-0,06	11,88	11,95	11,82	11,95	86K	421
02/08/2024	0,17%	0,02	11,94	11,87	11,87	11,99	340K	174
01/08/2024	0,00%	0,00	11,92	11,99	11,87	11,99	168K	153
31/07/2024	0,08%	0,01	11,92	11,99	11,91	11,99	583K	180
30/07/2024	0,25%	0,03	11,91	11,88	11,88	11,95	57K	114
29/07/2024	-0,75%	-0,09	11,88	12,06	11,88	12,06	120K	171
26/07/2024	0,00%	0,00	11,97	11,92	11,92	11,99	117K	151
25/07/2024	-0,17%	-0,02	11,97	11,99	11,94	12,02	51K	124
24/07/2024	-0,33%	-0,04	11,99	12,03	11,90	12,07	403K	156
23/07/2024	0,00%	0,00	12,03	12,09	12,03	12,16	242K	169
22/07/2024	0,00%	0,00	12,03	12,06	12,01	12,10	370K	213
19/07/2024	0,17%	0,02	12,03	12,04	11,90	12,14	300K	148
18/07/2024	-0,08%	-0,01	12,01	12,05	12,01	12,08	52K	147
17/07/2024	0,08%	0,01	12,02	12,05	12,00	12,07	54K	123
16/07/2024	0,33%	0,04	12,01	11,97	11,97	12,07	141K	240
15/07/2024	0,00%	0,00	11,97	11,97	11,94	12,02	75K	222
12/07/2024	0,67%	0,08	11,97	11,92	11,89	12,01	133K	159
11/07/2024	0,08%	0,01	11,89	11,99	11,89	11,99	77K	136
10/07/2024	0,00%	0,00	11,88	11,91	11,88	11,96	102K	155
09/07/2024	0,08%	0,01	11,88	11,82	11,82	11,89	46K	159
08/07/2024	0,17%	0,02	11,87	11,88	11,80	11,91	156K	249
05/07/2024	0,51%	0,06	11,85	11,72	11,72	11,86	84K	179
04/07/2024	0,77%	0,09	11,79	11,75	11,71	11,80	41K	112
03/07/2024	-0,17%	-0,02	11,70	11,72	11,67	11,76	153K	188
02/07/2024	-0,51%	-0,06	11,72	11,78	11,70	11,82	183K	219
01/07/2024	-0,76%	-0,09	11,78	11,88	11,78	11,95	165K	257
28/06/2024	0,68%	0,08	11,87	11,81	11,80	11,88	68K	150
27/06/2024	0,34%	0,04	11,79	11,78	11,68	11,83	91K	153
26/06/2024	0,09%	0,01	11,75	11,78	11,71	11,80	136K	122
25/06/2024	0,43%	0,05	11,74	11,69	11,61	11,77	438K	228
24/06/2024	-0,43%	-0,05	11,69	11,74	11,65	11,75	153K	184
21/06/2024	0,17%	0,02	11,74	11,75	11,72	11,79	39K	106
20/06/2024	0,09%	0,01	11,72	11,71	11,70	11,78	46K	148
19/06/2024	0,17%	0,02	11,71	11,69	11,69	11,80	75K	153
18/06/2024	-0,26%	-0,03	11,69	11,70	11,66	11,74	120K	154
17/06/2024	-0,26%	-0,03	11,72	11,75	11,61	11,81	225K	247
14/06/2024	0,60%	0,07	11,75	11,68	11,68	11,84	121K	180
13/06/2024	-1,02%	-0,12	11,68	11,72	11,68	11,80	51K	124
12/06/2024	-0,25%	-0,03	11,80	11,86	11,68	11,90	223K	164
11/06/2024	-0,25%	-0,03	11,83	11,89	11,83	11,94	160K	247
10/06/2024	-0,42%	-0,05	11,86	11,91	11,86	11,97	164K	252
07/06/2024	0,00%	0,00	11,91	11,91	11,91	11,96	216K	145
06/06/2024	-0,08%	-0,01	11,91	11,92	11,86	11,98	236K	266
05/06/2024	-0,25%	-0,03	11,92	11,99	11,92	12,04	110K	154
04/06/2024	-0,17%	-0,02	11,95	12,01	11,95	12,07	200K	215
03/06/2024	-0,25%	-0,03	11,97	11,97	11,97	12,07	93K	211
31/05/2024	0,33%	0,04	12,00	11,96	11,96	12,04	67K	184
29/05/2024	0,34%	0,04	11,96	11,95	11,92	12,02	90K	144
28/05/2024	-0,67%	-0,08	11,92	11,98	11,88	12,01	145K	167
27/05/2024	-1,56%	-0,19	12,00	12,08	12,00	12,10	70K	154
24/05/2024	1,84%	0,22	12,19	11,97	11,97	12,19	129K	155
23/05/2024	-0,25%	-0,03	11,97	11,97	11,97	12,03	28K	107
22/05/2024	-0,17%	-0,02	12,00	12,08	12,00	12,08	68K	155
21/05/2024	-0,08%	-0,01	12,02	12,06	12,01	12,09	96K	185
20/05/2024	-0,25%	-0,03	12,03	12,05	11,97	12,06	167K	944
17/05/2024	0,58%	0,07	12,06	11,99	11,99	12,06	66K	154
16/05/2024	0,25%	0,03	11,99	11,93	11,93	12,00	68K	163
15/05/2024	0,17%	0,02	11,96	11,94	11,90	12,03	291K	267
14/05/2024	-0,33%	-0,04	11,94	11,95	11,94	12,05	135K	193
13/05/2024	-0,83%	-0,10	11,98	12,11	11,98	12,15	473K	525
10/05/2024	0,08%	0,01	12,08	12,10	12,07	12,13	104K	180
09/05/2024	0,00%	0,00	12,07	12,07	12,07	12,13	128K	200
08/05/2024	0,17%	0,02	12,07	12,02	12,02	12,13	94K	200
07/05/2024	0,00%	0,00	12,05	12,04	12,01	12,16	130K	231
06/05/2024	0,00%	0,00	12,05	12,11	12,02	12,14	307K	232
03/05/2024	0,50%	0,06	12,05	12,00	11,95	12,10	162K	223
02/05/2024	-0,25%	-0,03	11,99	12,02	11,97	12,08	182K	269
30/04/2024	0,33%	0,04	12,02	12,03	11,99	12,07	243K	207
29/04/2024	0,25%	0,03	11,98	11,95	11,95	12,03	225K	202
26/04/2024	0,00%	0,00	11,95	12,05	11,92	12,05	103K	180
25/04/2024	0,00%	0,00	11,95	12,06	11,95	12,06	136K	154
24/04/2024	-0,25%	-0,03	11,95	11,98	11,95	12,07	120K	173
23/04/2024	-0,42%	-0,05	11,98	12,03	11,96	12,10	81K	148
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	-	-	12,14	12,14	12,14	12,20	40K	133

Date,Open,High,Low,Close,Volume
11-Oct-24,11.43,11.46,11.31,11.40,247153
10-Oct-24,11.49,11.49,11.31,11.37,100411
09-Oct-24,11.55,11.59,11.36,11.45,269277
08-Oct-24,11.55,11.67,11.47,11.55,408748
07-Oct-24,11.59,11.60,11.54,11.60,55793
04-Oct-24,11.55,11.63,11.54,11.60,75405
03-Oct-24,11.65,11.65,11.58,11.58,44045
02-Oct-24,11.53,11.65,11.53,11.65,106575
01-Oct-24,11.75,11.75,11.54,11.60,90339
30-Sep-24,11.80,11.80,11.37,11.69,399408
27-Sep-24,11.77,11.77,11.65,11.70,123428
26-Sep-24,11.65,11.73,11.65,11.66,42411
25-Sep-24,11.75,11.75,11.65,11.68,98354
24-Sep-24,11.80,11.80,11.69,11.69,54342
23-Sep-24,11.83,11.85,11.64,11.72,151559
20-Sep-24,11.82,11.85,11.80,11.83,104991
19-Sep-24,11.85,11.94,11.81,11.82,63597
18-Sep-24,11.89,11.94,11.81,11.85,136540
17-Sep-24,11.89,11.95,11.89,11.89,129774
16-Sep-24,11.91,11.94,11.86,11.89,52065
13-Sep-24,11.89,11.95,11.85,11.91,112160
12-Sep-24,11.91,11.94,11.86,11.89,113392
11-Sep-24,11.92,11.99,11.85,11.91,281876
10-Sep-24,11.99,12.00,11.94,11.94,42379
09-Sep-24,12.07,12.07,11.92,11.95,108365
06-Sep-24,12.10,12.10,11.95,11.95,123549
05-Sep-24,11.97,12.04,11.96,12.00,168767
04-Sep-24,12.00,12.04,11.98,11.98,201043
03-Sep-24,12.02,12.08,11.98,11.98,57223
02-Sep-24,12.08,12.09,11.98,12.00,87766
30-Aug-24,12.10,12.10,11.91,12.01,108209
29-Aug-24,12.00,12.05,11.93,11.99,118922
28-Aug-24,11.95,11.99,11.94,11.98,116708
27-Aug-24,12.01,12.08,11.99,11.99,102538
26-Aug-24,12.01,12.06,12.01,12.01,50191
23-Aug-24,11.98,12.06,11.97,12.01,70676
22-Aug-24,12.07,12.07,11.98,11.98,94622
21-Aug-24,12.04,12.05,11.99,11.99,193599
20-Aug-24,12.04,12.05,11.97,12.00,54875
19-Aug-24,12.05,12.06,11.98,11.98,47649
16-Aug-24,12.00,12.05,11.95,12.05,155281
15-Aug-24,11.90,12.01,11.85,12.01,76693
14-Aug-24,11.86,11.94,11.85,11.92,67235
13-Aug-24,11.91,11.91,11.85,11.89,58179
12-Aug-24,11.90,11.95,11.82,11.87,103854
09-Aug-24,11.84,11.91,11.82,11.86,95682
08-Aug-24,11.88,11.97,11.84,11.84,88558
07-Aug-24,11.89,11.90,11.84,11.88,31766
06-Aug-24,11.90,11.90,11.78,11.87,137396
05-Aug-24,11.95,11.95,11.82,11.88,86335
02-Aug-24,11.87,11.99,11.87,11.94,340400
01-Aug-24,11.99,11.99,11.87,11.92,168247
31-Jul-24,11.99,11.99,11.91,11.92,583017
30-Jul-24,11.88,11.95,11.88,11.91,57112
29-Jul-24,12.06,12.06,11.88,11.88,119616
26-Jul-24,11.92,11.99,11.92,11.97,116984
25-Jul-24,11.99,12.02,11.94,11.97,51346
24-Jul-24,12.03,12.07,11.90,11.99,402774
23-Jul-24,12.09,12.16,12.03,12.03,241976
22-Jul-24,12.06,12.10,12.01,12.03,369642
19-Jul-24,12.04,12.14,11.90,12.03,299821
18-Jul-24,12.05,12.08,12.01,12.01,51976
17-Jul-24,12.05,12.07,12.00,12.02,54426
16-Jul-24,11.97,12.07,11.97,12.01,140662
15-Jul-24,11.97,12.02,11.94,11.97,74916
12-Jul-24,11.92,12.01,11.89,11.97,132526
11-Jul-24,11.99,11.99,11.89,11.89,77053
10-Jul-24,11.91,11.96,11.88,11.88,102290
09-Jul-24,11.82,11.89,11.82,11.88,46009
08-Jul-24,11.88,11.91,11.80,11.87,155778
05-Jul-24,11.72,11.86,11.72,11.85,83585
04-Jul-24,11.75,11.80,11.71,11.79,40996
03-Jul-24,11.72,11.76,11.67,11.70,153059
02-Jul-24,11.78,11.82,11.70,11.72,182913
01-Jul-24,11.88,11.95,11.78,11.78,165359
28-Jun-24,11.81,11.88,11.80,11.87,67932
27-Jun-24,11.78,11.83,11.68,11.79,90829
26-Jun-24,11.78,11.80,11.71,11.75,136376
25-Jun-24,11.69,11.77,11.61,11.74,438304
24-Jun-24,11.74,11.75,11.65,11.69,152850
21-Jun-24,11.75,11.79,11.72,11.74,39115
20-Jun-24,11.71,11.78,11.70,11.72,45591
19-Jun-24,11.69,11.80,11.69,11.71,75323
18-Jun-24,11.70,11.74,11.66,11.69,119960
17-Jun-24,11.75,11.81,11.61,11.72,224820
14-Jun-24,11.68,11.84,11.68,11.75,120725
13-Jun-24,11.72,11.80,11.68,11.68,50889
12-Jun-24,11.86,11.90,11.68,11.80,222772
11-Jun-24,11.89,11.94,11.83,11.83,159597
10-Jun-24,11.91,11.97,11.86,11.86,163596
07-Jun-24,11.91,11.96,11.91,11.91,216199
06-Jun-24,11.92,11.98,11.86,11.91,235789
05-Jun-24,11.99,12.04,11.92,11.92,110319
04-Jun-24,12.01,12.07,11.95,11.95,199964
03-Jun-24,11.97,12.07,11.97,11.97,92753
31-May-24,11.96,12.04,11.96,12.00,67452
29-May-24,11.95,12.02,11.92,11.96,89765
28-May-24,11.98,12.01,11.88,11.92,145237
27-May-24,12.08,12.10,12.00,12.00,69580
24-May-24,11.97,12.19,11.97,12.19,129144
23-May-24,11.97,12.03,11.97,11.97,27688
22-May-24,12.08,12.08,12.00,12.00,67711
21-May-24,12.06,12.09,12.01,12.02,96058
20-May-24,12.05,12.06,11.97,12.03,166847
17-May-24,11.99,12.06,11.99,12.06,65921
16-May-24,11.93,12.00,11.93,11.99,67552
15-May-24,11.94,12.03,11.90,11.96,290831
14-May-24,11.95,12.05,11.94,11.94,135190
13-May-24,12.11,12.15,11.98,11.98,472905
10-May-24,12.10,12.13,12.07,12.08,103629
09-May-24,12.07,12.13,12.07,12.07,128102
08-May-24,12.02,12.13,12.02,12.07,94189
07-May-24,12.04,12.16,12.01,12.05,130297
06-May-24,12.11,12.14,12.02,12.05,307142
03-May-24,12.00,12.10,11.95,12.05,161542
02-May-24,12.02,12.08,11.97,11.99,181859
30-Apr-24,12.03,12.07,11.99,12.02,242768
29-Apr-24,11.95,12.03,11.95,11.98,225364
26-Apr-24,12.05,12.05,11.92,11.95,102920
25-Apr-24,12.06,12.06,11.95,11.95,135875
24-Apr-24,11.98,12.07,11.95,11.95,120077
23-Apr-24,12.03,12.10,11.96,11.98,81452
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

*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