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
23/09/2026	0,30%	0,04	13,24	13,25	13,17	13,29	151K	114
22/09/2026	-0,75%	-0,10	13,20	13,24	13,19	13,32	67K	114
21/09/2026	0,38%	0,05	13,30	13,25	13,20	13,30	203K	1.840
18/09/2026	0,00%	0,00	13,25	13,25	13,13	13,25	222K	261
17/09/2026	0,61%	0,08	13,25	13,37	13,16	13,37	259K	2.115
16/09/2026	-0,68%	-0,09	13,17	13,12	13,12	13,26	178K	170
15/09/2026	0,38%	0,05	13,26	13,21	13,15	13,26	474K	189
14/09/2026	-0,45%	-0,06	13,21	13,41	13,12	13,46	408K	271
11/09/2026	0,00%	0,00	13,27	13,36	13,21	13,41	562K	721
10/09/2026	0,15%	0,02	13,27	13,25	13,18	13,28	186K	966
09/09/2026	-0,08%	-0,01	13,25	13,26	13,21	13,26	84K	143
08/09/2026	-0,23%	-0,03	13,26	13,29	13,22	13,38	531K	289
04/09/2026	-0,23%	-0,03	13,29	13,31	13,27	13,38	178K	123
03/09/2026	0,30%	0,04	13,32	13,36	13,28	13,37	337K	4.194
02/09/2026	0,91%	0,12	13,28	13,30	13,17	13,31	179K	137
01/09/2026	-1,35%	-0,18	13,16	13,24	13,16	13,36	305K	263
31/08/2026	0,76%	0,10	13,34	13,25	13,23	13,37	318K	414
28/08/2026	0,99%	0,13	13,24	13,11	13,06	13,24	436K	164
27/08/2026	0,23%	0,03	13,11	13,12	12,92	13,12	289K	165
26/08/2026	-0,46%	-0,06	13,08	13,07	13,06	13,12	181K	139
25/08/2026	1,31%	0,17	13,14	12,97	12,92	13,14	226K	481
24/08/2026	-0,31%	-0,04	12,97	13,01	12,95	13,03	163K	1.096
21/08/2026	0,77%	0,10	13,01	12,98	12,88	13,03	430K	816
20/08/2026	-0,69%	-0,09	12,91	13,00	12,86	13,01	309K	362
19/08/2026	0,31%	0,04	13,00	13,00	12,94	13,04	504K	249
18/08/2026	0,39%	0,05	12,96	12,86	12,84	12,96	321K	205
17/08/2026	-1,00%	-0,13	12,91	13,07	12,86	13,09	276K	1.746
14/08/2026	-0,15%	-0,02	13,04	13,08	13,04	13,09	165K	162
13/08/2026	-0,23%	-0,03	13,06	13,01	13,01	13,13	209K	246
12/08/2026	0,15%	0,02	13,09	13,15	13,05	13,15	171K	155
11/08/2026	-0,91%	-0,12	13,07	13,19	13,07	13,19	160K	155
10/08/2026	-1,12%	-0,15	13,19	13,34	13,15	13,34	542K	2.179
07/08/2026	0,53%	0,07	13,34	13,36	13,27	13,36	306K	163
06/08/2026	-0,67%	-0,09	13,27	13,36	13,27	13,38	228K	144
05/08/2026	0,15%	0,02	13,36	13,34	13,30	13,41	189K	2.095
04/08/2026	-0,22%	-0,03	13,34	13,48	13,30	13,48	249K	188
03/08/2026	-0,67%	-0,09	13,37	13,54	13,37	13,54	364K	367
31/07/2026	0,37%	0,05	13,46	13,41	13,39	13,50	123K	645
30/07/2026	0,00%	0,00	13,41	13,36	13,34	13,42	277K	127
29/07/2026	0,00%	0,00	13,41	13,51	13,39	13,51	86K	94
28/07/2026	0,22%	0,03	13,41	13,50	13,37	13,50	328K	188
27/07/2026	-0,15%	-0,02	13,38	13,40	13,37	13,43	116K	1.515
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	-	-	13,66	13,71	13,61	13,71	121K	206

Date,Open,High,Low,Close,Volume
23-Sep-26,13.25,13.29,13.17,13.24,150987
22-Sep-26,13.24,13.32,13.19,13.20,67075
21-Sep-26,13.25,13.30,13.20,13.30,202609
18-Sep-26,13.25,13.25,13.13,13.25,222488
17-Sep-26,13.37,13.37,13.16,13.25,258695
16-Sep-26,13.12,13.26,13.12,13.17,178486
15-Sep-26,13.21,13.26,13.15,13.26,473515
14-Sep-26,13.41,13.46,13.12,13.21,408314
11-Sep-26,13.36,13.41,13.21,13.27,562036
10-Sep-26,13.25,13.28,13.18,13.27,186081
09-Sep-26,13.26,13.26,13.21,13.25,84247
08-Sep-26,13.29,13.38,13.22,13.26,530712
04-Sep-26,13.31,13.38,13.27,13.29,178346
03-Sep-26,13.36,13.37,13.28,13.32,336595
02-Sep-26,13.30,13.31,13.17,13.28,179190
01-Sep-26,13.24,13.36,13.16,13.16,305445
31-Aug-26,13.25,13.37,13.23,13.34,317667
28-Aug-26,13.11,13.24,13.06,13.24,436272
27-Aug-26,13.12,13.12,12.92,13.11,288728
26-Aug-26,13.07,13.12,13.06,13.08,180669
25-Aug-26,12.97,13.14,12.92,13.14,225513
24-Aug-26,13.01,13.03,12.95,12.97,162900
21-Aug-26,12.98,13.03,12.88,13.01,430384
20-Aug-26,13.00,13.01,12.86,12.91,308837
19-Aug-26,13.00,13.04,12.94,13.00,504407
18-Aug-26,12.86,12.96,12.84,12.96,321247
17-Aug-26,13.07,13.09,12.86,12.91,275845
14-Aug-26,13.08,13.09,13.04,13.04,165022
13-Aug-26,13.01,13.13,13.01,13.06,209450
12-Aug-26,13.15,13.15,13.05,13.09,170591
11-Aug-26,13.19,13.19,13.07,13.07,160245
10-Aug-26,13.34,13.34,13.15,13.19,541908
07-Aug-26,13.36,13.36,13.27,13.34,306351
06-Aug-26,13.36,13.38,13.27,13.27,227668
05-Aug-26,13.34,13.41,13.30,13.36,188961
04-Aug-26,13.48,13.48,13.30,13.34,249402
03-Aug-26,13.54,13.54,13.37,13.37,363843
31-Jul-26,13.41,13.50,13.39,13.46,122617
30-Jul-26,13.36,13.42,13.34,13.41,276666
29-Jul-26,13.51,13.51,13.39,13.41,85810
28-Jul-26,13.50,13.50,13.37,13.41,328435
27-Jul-26,13.40,13.43,13.37,13.38,116416
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

*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