Cotação atual, histórico e gráfico do papel: XPBR31

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 XPBR31:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/01/2025	0,64%	0,46	72,15	71,10	71,10	73,20	14M	5.500
16/01/2025	0,41%	0,29	71,69	71,40	70,53	72,81	17M	7.738
15/01/2025	4,05%	2,78	71,40	68,31	68,31	71,60	31M	10.389
14/01/2025	-1,21%	-0,84	68,62	70,20	67,44	70,42	22M	5.642
13/01/2025	1,88%	1,28	69,46	68,13	67,29	70,24	36M	11.076
10/01/2025	1,76%	1,18	68,18	67,11	66,72	68,71	41M	20.655
09/01/2025	-0,01%	-0,01	67,00	67,01	66,41	67,38	8M	5.138

08/01/2025	-2,02%	-1,38	67,01	68,44	66,30	68,86	45M	16.732
07/01/2025	-2,06%	-1,44	68,39	70,22	68,12	71,12	45M	13.297
06/01/2025	-1,23%	-0,87	69,83	71,10	69,60	72,20	46M	14.910
03/01/2025	-2,09%	-1,51	70,70	72,59	70,70	72,79	27M	6.537
02/01/2025	-1,50%	-1,10	72,21	73,56	71,36	74,44	18M	8.087
30/12/2024	-0,99%	-0,73	73,31	74,00	72,80	74,37	22M	7.348
27/12/2024	-0,96%	-0,72	74,04	75,00	74,04	75,56	14M	2.682
26/12/2024	0,36%	0,27	74,76	74,00	73,78	75,53	24M	9.401
23/12/2024	-0,23%	-0,17	74,49	74,01	72,73	75,17	38M	8.869
20/12/2024	0,69%	0,51	74,66	74,15	72,91	74,77	57M	13.039
19/12/2024	0,35%	0,26	74,15	74,06	72,84	75,69	47M	15.947
18/12/2024	-6,46%	-5,10	73,89	79,83	73,69	79,83	59M	17.817
17/12/2024	1,37%	1,07	78,99	77,90	77,55	80,76	57M	12.068
16/12/2024	-1,64%	-1,30	77,92	78,46	76,91	80,12	50M	12.044
13/12/2024	1,49%	1,16	79,22	78,40	78,31	80,98	46M	14.117
12/12/2024	-1,06%	-0,84	78,06	77,20	76,51	78,87	54M	15.024
11/12/2024	1,02%	0,80	78,90	78,30	75,47	79,36	105M	18.808
10/12/2024	-4,00%	-3,25	78,10	77,50	76,14	78,38	35M	10.339
09/12/2024	-0,36%	-0,29	81,35	82,00	81,35	84,10	24M	6.977
06/12/2024	0,36%	0,29	81,64	81,50	80,00	81,64	82M	27.368
05/12/2024	0,38%	0,31	81,35	81,50	79,82	83,57	79M	25.685
04/12/2024	-0,04%	-0,03	81,04	81,25	80,15	81,98	33M	16.667
03/12/2024	-3,37%	-2,83	81,07	83,97	80,99	84,69	84M	29.011
02/12/2024	2,06%	1,69	83,90	82,22	81,16	84,93	85M	31.848
29/11/2024	-1,60%	-1,34	82,21	84,61	79,52	85,87	140M	38.440
28/11/2024	-6,08%	-5,41	83,55	89,00	83,11	90,00	63M	39.598
27/11/2024	-4,35%	-4,05	88,96	92,89	87,84	93,98	85M	23.875
26/11/2024	0,87%	0,80	93,01	92,21	92,12	94,39	45M	13.960
25/11/2024	0,32%	0,29	92,21	91,92	90,95	92,99	35M	29.410
22/11/2024	1,95%	1,76	91,92	91,09	90,36	93,50	26M	10.468
21/11/2024	-6,08%	-5,84	90,16	91,75	89,74	91,90	92M	24.058
19/11/2024	-0,95%	-0,92	96,00	96,82	95,41	97,45	50M	17.093
18/11/2024	-0,21%	-0,20	96,92	97,11	95,94	98,37	22M	6.867
14/11/2024	-0,15%	-0,15	97,12	97,20	96,19	98,89	24M	10.380
13/11/2024	0,38%	0,37	97,27	97,87	96,25	98,15	34M	9.592
12/11/2024	-2,35%	-2,33	96,90	100,00	96,73	100,05	48M	12.694
11/11/2024	1,19%	1,17	99,23	98,60	97,59	100,71	45M	10.830
08/11/2024	-2,55%	-2,57	98,06	100,62	96,94	101,05	47M	9.408
07/11/2024	-1,39%	-1,42	100,63	102,05	100,10	103,46	40M	28.001
06/11/2024	-0,55%	-0,56	102,05	101,50	98,91	102,76	49M	10.070
05/11/2024	1,07%	1,09	102,61	100,81	100,59	102,86	23M	3.776
04/11/2024	2,55%	2,52	101,52	99,46	99,01	102,55	29M	5.730
01/11/2024	-2,07%	-2,09	99,00	101,11	98,48	102,34	40M	7.968
31/10/2024	-1,98%	-2,04	101,09	102,86	100,44	102,95	26M	4.472
30/10/2024	0,60%	0,61	103,13	101,90	101,90	103,68	16M	2.884
29/10/2024	-0,55%	-0,57	102,52	102,50	102,13	104,83	18M	2.542
28/10/2024	2,70%	2,71	103,09	100,22	100,22	103,47	61M	8.729
25/10/2024	-0,12%	-0,12	100,38	100,51	99,14	101,17	57M	16.517
24/10/2024	0,93%	0,93	100,50	100,00	99,58	101,25	32M	8.541
23/10/2024	-2,57%	-2,63	99,57	101,01	99,50	102,78	36M	8.765
22/10/2024	-0,48%	-0,49	102,20	102,50	101,18	102,85	39M	2.380
21/10/2024	-0,25%	-0,26	102,69	102,95	102,61	104,78	31M	10.056
18/10/2024	0,56%	0,57	102,95	102,99	102,14	103,80	42M	9.003
17/10/2024	-0,36%	-0,37	102,38	101,72	101,34	103,94	53M	6.317
16/10/2024	3,42%	3,40	102,75	98,61	98,61	102,75	48M	6.070
15/10/2024	-0,45%	-0,45	99,35	100,76	98,80	101,49	24M	5.936
14/10/2024	1,56%	1,53	99,80	98,00	98,00	100,82	86M	9.585
11/10/2024	1,36%	1,32	98,27	96,00	96,00	98,80	35M	10.915
10/10/2024	0,57%	0,55	96,95	95,70	95,40	97,41	25M	6.879
09/10/2024	-1,33%	-1,30	96,40	97,41	94,65	97,70	29M	6.372
08/10/2024	0,23%	0,22	97,70	96,02	96,02	98,70	18M	3.201
07/10/2024	0,70%	0,68	97,48	96,75	96,01	97,77	29M	5.636
04/10/2024	-0,34%	-0,33	96,80	97,15	94,51	97,29	67M	15.352
03/10/2024	-0,83%	-0,81	97,13	97,49	95,46	97,94	41M	10.038
02/10/2024	0,09%	0,09	97,94	98,00	97,62	100,45	33M	6.974
01/10/2024	0,39%	0,38	97,85	97,50	96,71	98,88	31M	4.674
30/09/2024	-1,64%	-1,63	97,47	99,10	97,02	99,83	33M	4.911
27/09/2024	0,73%	0,72	99,10	98,81	97,51	100,88	58M	7.915
26/09/2024	0,91%	0,89	98,38	98,12	97,48	99,34	43M	4.354
25/09/2024	-1,13%	-1,11	97,49	99,00	96,34	99,18	50M	11.255
24/09/2024	1,51%	1,47	98,60	98,00	97,02	100,68	52M	8.158
23/09/2024	-3,35%	-3,37	97,13	100,30	96,56	101,14	49M	12.998
20/09/2024	-6,52%	-7,01	100,50	107,51	98,81	107,82	103M	14.623
19/09/2024	0,43%	0,46	107,51	107,80	107,09	110,49	62M	17.043
18/09/2024	-0,94%	-1,02	107,05	107,90	106,80	108,80	26M	13.490
17/09/2024	1,36%	1,45	108,07	106,84	106,34	108,59	31M	8.006
16/09/2024	0,09%	0,10	106,62	106,01	106,01	107,84	24M	8.650
13/09/2024	2,08%	2,17	106,52	103,77	103,77	107,15	37M	5.645
12/09/2024	0,74%	0,77	104,35	103,40	102,79	104,89	39M	7.601
11/09/2024	1,81%	1,84	103,58	101,20	101,13	104,15	66M	6.993
10/09/2024	0,80%	0,81	101,74	101,03	99,32	102,23	49M	13.041
09/09/2024	-0,08%	-0,08	100,93	101,02	100,59	102,40	20M	4.159
06/09/2024	-2,92%	-3,04	101,01	104,05	100,30	104,45	64M	9.079
05/09/2024	1,04%	1,07	104,05	104,20	102,17	104,45	64M	7.466
04/09/2024	-0,68%	-0,71	102,98	103,15	102,25	104,41	83M	15.174
03/09/2024	0,96%	0,99	103,69	102,90	101,85	104,77	72M	13.526
02/09/2024	-1,25%	-1,30	102,70	103,01	100,89	103,18	43M	25.337
30/08/2024	-0,53%	-0,55	104,00	104,63	102,31	107,25	82M	13.567
29/08/2024	-1,87%	-1,99	104,55	106,65	104,09	108,16	51M	22.017
28/08/2024	-0,43%	-0,46	106,54	107,93	105,94	107,97	27M	9.126
27/08/2024	-0,62%	-0,67	107,00	107,09	106,82	108,59	22M	7.379
26/08/2024	0,15%	0,16	107,67	108,01	106,72	110,60	79M	12.016
23/08/2024	-0,18%	-0,19	107,51	108,36	106,23	109,24	108M	11.585
22/08/2024	1,20%	1,28	107,70	106,52	106,20	108,82	54M	7.757
21/08/2024	-0,94%	-1,01	106,42	107,00	106,07	108,17	51M	5.612
20/08/2024	-0,82%	-0,89	107,43	108,37	106,99	108,91	32M	6.337
19/08/2024	-0,85%	-0,93	108,32	109,20	107,58	109,97	41M	7.373
16/08/2024	0,13%	0,14	109,25	109,32	108,88	111,06	36M	10.517
15/08/2024	1,03%	1,11	109,11	108,49	106,81	110,41	53M	11.114
14/08/2024	7,26%	7,31	108,00	107,80	106,02	109,28	153M	50.434
13/08/2024	1,15%	1,14	100,69	99,79	99,79	102,00	79M	16.193
12/08/2024	0,35%	0,35	99,55	100,66	99,02	101,21	62M	15.308
09/08/2024	1,89%	1,84	99,20	98,35	97,00	101,26	66M	11.626
08/08/2024	3,51%	3,30	97,36	93,55	93,55	98,82	32M	10.571
07/08/2024	2,66%	2,44	94,06	92,10	92,10	95,29	31M	9.509
06/08/2024	-0,14%	-0,13	91,62	91,80	90,27	92,85	23M	3.511
05/08/2024	-1,51%	-1,41	91,75	91,00	87,64	92,02	48M	19.666
02/08/2024	-1,74%	-1,65	93,16	94,51	91,82	95,52	52M	22.041
01/08/2024	-2,75%	-2,68	94,81	98,00	94,32	98,86	79M	11.450
31/07/2024	0,25%	0,24	97,49	97,60	96,85	98,90	21M	5.792
30/07/2024	-1,82%	-1,80	97,25	99,05	97,02	100,32	19M	7.551
29/07/2024	-1,25%	-1,25	99,05	100,30	98,81	101,35	14M	8.851
26/07/2024	0,77%	0,77	100,30	100,19	99,16	102,27	29M	4.601
25/07/2024	0,64%	0,63	99,53	99,50	98,05	100,90	17M	3.071
24/07/2024	-2,62%	-2,66	98,90	101,66	98,88	102,10	39M	6.259
23/07/2024	-0,27%	-0,28	101,56	101,01	101,01	102,28	12M	12.019
22/07/2024	1,79%	1,79	101,84	99,70	99,70	102,61	21M	2.754
19/07/2024	0,99%	0,98	100,05	98,60	98,27	100,82	9M	2.360
18/07/2024	-2,55%	-2,59	99,07	102,22	98,26	102,31	26M	5.169
17/07/2024	0,66%	0,67	101,66	100,70	100,33	102,18	17M	5.591
16/07/2024	-0,01%	-0,01	100,99	100,11	100,11	102,84	22M	5.147
15/07/2024	0,88%	0,88	101,00	100,01	99,70	102,21	29M	5.277
12/07/2024	0,66%	0,66	100,12	99,01	98,50	100,92	53M	6.656
11/07/2024	1,28%	1,26	99,46	97,09	96,80	99,76	27M	2.971
10/07/2024	3,90%	3,69	98,20	93,55	93,55	99,20	59M	7.220
09/07/2024	0,70%	0,66	94,51	93,86	92,51	94,55	15M	5.092
08/07/2024	-	-	93,85	93,00	92,84	95,09	18M	4.411

Date,Open,High,Low,Close,Volume
17-Jan-25,71.10,73.20,71.10,72.15,13612980
16-Jan-25,71.40,72.81,70.53,71.69,17329379
15-Jan-25,68.31,71.60,68.31,71.40,31440039
14-Jan-25,70.20,70.42,67.44,68.62,22411238
13-Jan-25,68.13,70.24,67.29,69.46,35535985
10-Jan-25,67.11,68.71,66.72,68.18,40727254
09-Jan-25,67.01,67.38,66.41,67.00,7830223
08-Jan-25,68.44,68.86,66.30,67.01,45170932
07-Jan-25,70.22,71.12,68.12,68.39,44612192
06-Jan-25,71.10,72.20,69.60,69.83,46491069
03-Jan-25,72.59,72.79,70.70,70.70,26594125
02-Jan-25,73.56,74.44,71.36,72.21,17619430
30-Dec-24,74.00,74.37,72.80,73.31,22004939
27-Dec-24,75.00,75.56,74.04,74.04,14479813
26-Dec-24,74.00,75.53,73.78,74.76,24215196
23-Dec-24,74.01,75.17,72.73,74.49,37841965
20-Dec-24,74.15,74.77,72.91,74.66,56917366
19-Dec-24,74.06,75.69,72.84,74.15,47237478
18-Dec-24,79.83,79.83,73.69,73.89,59257591
17-Dec-24,77.90,80.76,77.55,78.99,56619544
16-Dec-24,78.46,80.12,76.91,77.92,49975208
13-Dec-24,78.40,80.98,78.31,79.22,45955079
12-Dec-24,77.20,78.87,76.51,78.06,54163127
11-Dec-24,78.30,79.36,75.47,78.90,105144494
10-Dec-24,77.50,78.38,76.14,78.10,35004716
09-Dec-24,82.00,84.10,81.35,81.35,24084419
06-Dec-24,81.50,81.64,80.00,81.64,82406225
05-Dec-24,81.50,83.57,79.82,81.35,78928809
04-Dec-24,81.25,81.98,80.15,81.04,33304063
03-Dec-24,83.97,84.69,80.99,81.07,83701358
02-Dec-24,82.22,84.93,81.16,83.90,85231127
29-Nov-24,84.61,85.87,79.52,82.21,140246169
28-Nov-24,89.00,90.00,83.11,83.55,62688316
27-Nov-24,92.89,93.98,87.84,88.96,85013167
26-Nov-24,92.21,94.39,92.12,93.01,45011255
25-Nov-24,91.92,92.99,90.95,92.21,35400496
22-Nov-24,91.09,93.50,90.36,91.92,26294521
21-Nov-24,91.75,91.90,89.74,90.16,92343645
19-Nov-24,96.82,97.45,95.41,96.00,49742389
18-Nov-24,97.11,98.37,95.94,96.92,22034852
14-Nov-24,97.20,98.89,96.19,97.12,24273363
13-Nov-24,97.87,98.15,96.25,97.27,34283701
12-Nov-24,100.00,100.05,96.73,96.90,47775152
11-Nov-24,98.60,100.71,97.59,99.23,44501986
08-Nov-24,100.62,101.05,96.94,98.06,46939477
07-Nov-24,102.05,103.46,100.10,100.63,40242607
06-Nov-24,101.50,102.76,98.91,102.05,48985305
05-Nov-24,100.81,102.86,100.59,102.61,23390511
04-Nov-24,99.46,102.55,99.01,101.52,29341573
01-Nov-24,101.11,102.34,98.48,99.00,39751414
31-Oct-24,102.86,102.95,100.44,101.09,25724327
30-Oct-24,101.90,103.68,101.90,103.13,15892001
29-Oct-24,102.50,104.83,102.13,102.52,17632879
28-Oct-24,100.22,103.47,100.22,103.09,61363650
25-Oct-24,100.51,101.17,99.14,100.38,56604729
24-Oct-24,100.00,101.25,99.58,100.50,32012541
23-Oct-24,101.01,102.78,99.50,99.57,36033620
22-Oct-24,102.50,102.85,101.18,102.20,39278720
21-Oct-24,102.95,104.78,102.61,102.69,30934962
18-Oct-24,102.99,103.80,102.14,102.95,41728659
17-Oct-24,101.72,103.94,101.34,102.38,52554055
16-Oct-24,98.61,102.75,98.61,102.75,48085578
15-Oct-24,100.76,101.49,98.80,99.35,23821111
14-Oct-24,98.00,100.82,98.00,99.80,85753890
11-Oct-24,96.00,98.80,96.00,98.27,34602265
10-Oct-24,95.70,97.41,95.40,96.95,25303421
09-Oct-24,97.41,97.70,94.65,96.40,29333577
08-Oct-24,96.02,98.70,96.02,97.70,17986413
07-Oct-24,96.75,97.77,96.01,97.48,28599374
04-Oct-24,97.15,97.29,94.51,96.80,66790723
03-Oct-24,97.49,97.94,95.46,97.13,40790424
02-Oct-24,98.00,100.45,97.62,97.94,33369826
01-Oct-24,97.50,98.88,96.71,97.85,31446297
30-Sep-24,99.10,99.83,97.02,97.47,33365391
27-Sep-24,98.81,100.88,97.51,99.10,58115407
26-Sep-24,98.12,99.34,97.48,98.38,42777867
25-Sep-24,99.00,99.18,96.34,97.49,49799188
24-Sep-24,98.00,100.68,97.02,98.60,51782578
23-Sep-24,100.30,101.14,96.56,97.13,49362922
20-Sep-24,107.51,107.82,98.81,100.50,103285505
19-Sep-24,107.80,110.49,107.09,107.51,61940884
18-Sep-24,107.90,108.80,106.80,107.05,26274678
17-Sep-24,106.84,108.59,106.34,108.07,30947616
16-Sep-24,106.01,107.84,106.01,106.62,24237715
13-Sep-24,103.77,107.15,103.77,106.52,36601183
12-Sep-24,103.40,104.89,102.79,104.35,39101309
11-Sep-24,101.20,104.15,101.13,103.58,65725059
10-Sep-24,101.03,102.23,99.32,101.74,48595322
09-Sep-24,101.02,102.40,100.59,100.93,20383514
06-Sep-24,104.05,104.45,100.30,101.01,63780593
05-Sep-24,104.20,104.45,102.17,104.05,64044045
04-Sep-24,103.15,104.41,102.25,102.98,82847887
03-Sep-24,102.90,104.77,101.85,103.69,72465688
02-Sep-24,103.01,103.18,100.89,102.70,43464220
30-Aug-24,104.63,107.25,102.31,104.00,82488025
29-Aug-24,106.65,108.16,104.09,104.55,50955117
28-Aug-24,107.93,107.97,105.94,106.54,26859743
27-Aug-24,107.09,108.59,106.82,107.00,21883121
26-Aug-24,108.01,110.60,106.72,107.67,79023664
23-Aug-24,108.36,109.24,106.23,107.51,108349708
22-Aug-24,106.52,108.82,106.20,107.70,53769952
21-Aug-24,107.00,108.17,106.07,106.42,51070301
20-Aug-24,108.37,108.91,106.99,107.43,32318357
19-Aug-24,109.20,109.97,107.58,108.32,40515802
16-Aug-24,109.32,111.06,108.88,109.25,35898997
15-Aug-24,108.49,110.41,106.81,109.11,52730923
14-Aug-24,107.80,109.28,106.02,108.00,153297954
13-Aug-24,99.79,102.00,99.79,100.69,79235495
12-Aug-24,100.66,101.21,99.02,99.55,61938454
09-Aug-24,98.35,101.26,97.00,99.20,65868099
08-Aug-24,93.55,98.82,93.55,97.36,32341541
07-Aug-24,92.10,95.29,92.10,94.06,31403117
06-Aug-24,91.80,92.85,90.27,91.62,22631275
05-Aug-24,91.00,92.02,87.64,91.75,47546519
02-Aug-24,94.51,95.52,91.82,93.16,51624042
01-Aug-24,98.00,98.86,94.32,94.81,79456314
31-Jul-24,97.60,98.90,96.85,97.49,20569975
30-Jul-24,99.05,100.32,97.02,97.25,19444514
29-Jul-24,100.30,101.35,98.81,99.05,14230878
26-Jul-24,100.19,102.27,99.16,100.30,29361665
25-Jul-24,99.50,100.90,98.05,99.53,16956735
24-Jul-24,101.66,102.10,98.88,98.90,38643127
23-Jul-24,101.01,102.28,101.01,101.56,12331772
22-Jul-24,99.70,102.61,99.70,101.84,20541646
19-Jul-24,98.60,100.82,98.27,100.05,8531743
18-Jul-24,102.22,102.31,98.26,99.07,26410032
17-Jul-24,100.70,102.18,100.33,101.66,16845050
16-Jul-24,100.11,102.84,100.11,100.99,22234444
15-Jul-24,100.01,102.21,99.70,101.00,28806641
12-Jul-24,99.01,100.92,98.50,100.12,52799431
11-Jul-24,97.09,99.76,96.80,99.46,27103035
10-Jul-24,93.55,99.20,93.55,98.20,59095081
09-Jul-24,93.86,94.55,92.51,94.51,14981019
08-Jul-24,93.00,95.09,92.84,93.85,17786465

*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: XPBR31