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
20/04/2026	-1,95%	-2,03	102,30	105,00	101,55	105,00	55M	7.769
17/04/2026	-0,51%	-0,54	104,33	105,90	104,33	108,29	218M	15.885
16/04/2026	0,24%	0,25	104,87	104,62	102,79	105,86	82M	11.843
15/04/2026	-0,88%	-0,93	104,62	104,66	102,70	107,53	113M	19.453
14/04/2026	3,95%	4,01	105,55	101,55	101,55	105,95	153M	13.418
13/04/2026	1,15%	1,15	101,54	99,80	97,33	101,64	82M	10.248
10/04/2026	-0,32%	-0,32	100,39	100,60	98,65	102,59	123M	12.106

09/04/2026	-0,29%	-0,29	100,71	101,00	98,84	102,00	101M	8.808
08/04/2026	5,60%	5,36	101,00	101,01	99,99	103,90	147M	10.733
07/04/2026	-1,49%	-1,45	95,64	97,00	94,50	97,00	112M	16.079
06/04/2026	1,65%	1,58	97,09	96,08	95,95	98,03	54M	9.929
02/04/2026	-2,09%	-2,04	95,51	94,18	92,15	96,93	84M	9.735
01/04/2026	-0,26%	-0,25	97,55	98,50	96,50	99,99	64M	10.319
31/03/2026	5,55%	5,14	97,80	94,50	93,73	98,95	112M	15.110
30/03/2026	0,27%	0,25	92,66	94,61	92,02	94,89	59M	15.031
27/03/2026	-5,80%	-5,69	92,41	97,70	92,23	97,70	105M	13.871
26/03/2026	-5,53%	-5,74	98,10	102,03	97,36	102,10	108M	15.618
25/03/2026	2,51%	2,54	103,84	102,35	102,35	106,15	119M	29.854
24/03/2026	-0,58%	-0,59	101,30	100,34	99,41	102,09	40M	7.167
23/03/2026	5,70%	5,49	101,89	98,40	98,40	103,67	119M	20.431
20/03/2026	-2,33%	-2,30	96,40	98,60	95,33	98,94	68M	14.695
19/03/2026	1,44%	1,40	98,70	97,02	94,35	99,18	72M	18.390
18/03/2026	-1,58%	-1,56	97,30	98,03	97,15	100,04	38M	9.144
17/03/2026	-1,11%	-1,11	98,86	99,50	98,86	102,69	101M	30.488
16/03/2026	4,03%	3,87	99,97	97,60	97,60	101,44	117M	16.371
13/03/2026	1,59%	1,50	96,10	95,66	94,71	97,64	179M	15.161
12/03/2026	-8,42%	-8,70	94,60	103,00	94,60	103,00	136M	13.859
11/03/2026	-0,01%	-0,01	103,30	103,12	101,23	105,75	109M	13.856
10/03/2026	3,52%	3,51	103,31	100,05	100,05	105,64	130M	18.570
09/03/2026	1,19%	1,17	99,80	97,50	95,53	101,21	197M	17.733
06/03/2026	-5,20%	-5,41	98,63	103,25	97,62	103,99	208M	25.220
05/03/2026	-3,60%	-3,89	104,04	107,21	103,05	108,06	78M	10.128
04/03/2026	0,43%	0,46	107,93	107,45	107,06	110,06	93M	11.572
03/03/2026	-4,20%	-4,71	107,47	110,15	102,01	111,51	192M	23.402
02/03/2026	0,85%	0,95	112,18	109,55	108,13	113,63	81M	12.236
27/02/2026	-1,54%	-1,74	111,23	112,97	109,82	113,00	72M	11.792
26/02/2026	-1,08%	-1,23	112,97	113,80	109,88	115,14	93M	15.714
25/02/2026	-1,70%	-1,98	114,20	116,20	113,34	117,24	73M	12.148
24/02/2026	3,46%	3,88	116,18	112,50	110,40	116,18	98M	12.290
23/02/2026	-4,71%	-5,55	112,30	118,00	110,61	118,42	163M	23.758
20/02/2026	5,49%	6,13	117,85	112,00	111,03	119,37	209M	22.475
19/02/2026	6,40%	6,72	111,72	105,00	104,25	111,72	180M	13.138
18/02/2026	0,58%	0,61	105,00	104,11	103,92	105,62	99M	7.919
13/02/2026	0,38%	0,39	104,39	104,00	99,51	105,56	132M	20.192
12/02/2026	-1,05%	-1,10	104,00	105,01	101,81	105,88	135M	18.026
11/02/2026	1,20%	1,25	105,10	103,85	102,78	107,50	102M	14.261
10/02/2026	-1,50%	-1,58	103,85	105,40	102,39	107,88	156M	20.491
09/02/2026	4,20%	4,25	105,43	101,80	100,43	106,47	119M	13.512
06/02/2026	3,69%	3,60	101,18	97,60	97,43	101,18	63M	13.555
05/02/2026	-2,18%	-2,17	97,58	99,00	97,55	100,96	75M	13.410
04/02/2026	-3,63%	-3,76	99,75	103,99	97,93	103,99	101M	9.625
03/02/2026	-0,56%	-0,58	103,51	105,00	102,09	106,98	78M	14.216
02/02/2026	2,05%	2,09	104,09	101,00	101,00	105,12	108M	12.594
30/01/2026	-2,87%	-3,01	102,00	103,07	100,98	104,92	97M	14.181
29/01/2026	-1,99%	-2,13	105,01	107,50	102,04	108,17	164M	22.790
28/01/2026	1,82%	1,91	107,14	105,23	105,20	109,26	140M	27.399
27/01/2026	-0,24%	-0,25	105,23	106,50	104,76	109,26	188M	28.595
26/01/2026	-1,15%	-1,23	105,48	105,90	104,92	107,62	78M	14.150
23/01/2026	2,83%	2,94	106,71	104,44	102,85	106,94	97M	15.610
22/01/2026	2,13%	2,16	103,77	102,55	102,55	107,62	162M	25.196
21/01/2026	4,95%	4,79	101,61	97,26	96,90	101,92	137M	14.863
20/01/2026	3,00%	2,82	96,82	93,00	91,80	97,96	138M	13.563
19/01/2026	0,25%	0,23	94,00	93,16	92,75	94,35	7M	2.397
16/01/2026	-0,09%	-0,08	93,77	93,35	92,12	94,10	17M	4.555
15/01/2026	1,19%	1,10	93,85	92,75	92,43	94,22	12M	3.198
14/01/2026	1,37%	1,25	92,75	91,50	91,31	93,63	30M	5.116
13/01/2026	-1,25%	-1,16	91,50	92,73	90,75	92,85	32M	5.262
12/01/2026	0,28%	0,26	92,66	92,12	91,00	92,92	43M	8.470
09/01/2026	-0,59%	-0,55	92,40	92,14	91,75	93,08	51M	5.062
08/01/2026	2,37%	2,15	92,95	90,55	89,82	92,95	30M	9.177
07/01/2026	-1,58%	-1,46	90,80	91,66	89,00	91,87	18M	4.693
06/01/2026	0,39%	0,36	92,26	92,79	90,37	94,00	34M	12.972
05/01/2026	4,41%	3,88	91,90	88,05	87,61	93,50	63M	14.283
02/01/2026	-4,07%	-3,73	88,02	91,15	87,37	91,54	84M	11.949
30/12/2025	0,08%	0,07	91,75	91,68	90,45	92,26	24M	10.799
29/12/2025	0,21%	0,19	91,68	91,49	90,72	91,80	13M	3.824
26/12/2025	0,02%	0,02	91,49	91,00	90,13	91,49	14M	6.491
23/12/2025	2,25%	2,01	91,47	89,64	89,53	91,47	30M	5.998
22/12/2025	0,29%	0,26	89,46	88,94	88,09	90,54	22M	5.537
19/12/2025	2,40%	2,09	89,20	87,68	87,01	89,75	51M	11.381
18/12/2025	-0,54%	-0,47	87,11	88,15	86,51	88,35	72M	21.081
17/12/2025	-3,77%	-3,43	87,58	91,60	87,08	91,60	56M	8.228
16/12/2025	-4,88%	-4,67	91,01	95,40	90,76	96,69	62M	13.293
15/12/2025	0,49%	0,47	95,68	95,30	95,16	97,15	83M	15.474
12/12/2025	-1,65%	-1,60	95,21	96,50	94,15	98,68	40M	9.599
11/12/2025	-1,71%	-1,68	96,81	98,49	96,07	98,79	49M	8.575
10/12/2025	0,29%	0,28	98,49	98,00	96,51	98,90	39M	11.092
09/12/2025	-1,15%	-1,14	98,21	99,15	95,80	99,74	76M	13.942
08/12/2025	1,69%	1,65	99,35	100,01	98,13	100,44	38M	11.503
05/12/2025	-6,55%	-6,85	97,70	104,01	96,41	106,77	119M	12.859
04/12/2025	2,40%	2,45	104,55	102,76	102,27	106,56	89M	6.409
03/12/2025	-4,40%	-4,70	102,10	107,40	101,81	107,40	66M	21.033
02/12/2025	1,21%	1,28	106,80	105,30	104,38	107,70	66M	11.696
01/12/2025	1,84%	1,91	105,52	103,60	102,12	106,50	34M	7.932
28/11/2025	2,28%	2,31	103,61	100,70	100,70	106,50	89M	8.178
27/11/2025	-0,19%	-0,19	101,30	101,22	99,99	101,66	10M	5.566
26/11/2025	4,32%	4,20	101,49	96,66	96,66	102,00	54M	12.035
25/11/2025	0,89%	0,86	97,29	95,80	95,41	97,55	31M	7.905
24/11/2025	2,83%	2,65	96,43	93,40	93,40	97,10	42M	8.300
21/11/2025	-3,01%	-2,91	93,78	96,49	92,30	96,49	56M	11.442
19/11/2025	-2,02%	-1,99	96,69	98,68	95,97	99,52	52M	9.622
18/11/2025	2,05%	1,98	98,68	96,98	95,81	101,10	180M	18.434
17/11/2025	-2,43%	-2,41	96,70	99,11	96,28	100,00	73M	26.848
14/11/2025	-1,76%	-1,78	99,11	100,23	98,66	101,70	72M	10.389
13/11/2025	-1,10%	-1,12	100,89	102,74	100,06	103,59	32M	9.139
12/11/2025	-2,10%	-2,19	102,01	104,00	100,35	105,47	46M	14.383
11/11/2025	3,94%	3,95	104,20	100,25	100,00	106,36	90M	16.010
10/11/2025	1,47%	1,45	100,25	98,90	98,90	101,24	21M	4.443
07/11/2025	-1,34%	-1,34	98,80	99,01	97,20	99,62	18M	6.956
06/11/2025	1,13%	1,12	100,14	99,02	98,62	100,66	24M	4.201
05/11/2025	1,50%	1,46	99,02	97,56	97,23	99,99	40M	11.471
04/11/2025	-0,58%	-0,57	97,56	97,92	96,55	98,23	29M	9.681
03/11/2025	0,93%	0,90	98,13	96,82	96,82	98,83	21M	4.728
31/10/2025	0,76%	0,73	97,23	96,60	96,32	97,88	18M	4.052
30/10/2025	-1,51%	-1,48	96,50	96,33	96,33	98,48	18M	2.355
29/10/2025	2,97%	2,83	97,98	95,20	94,91	99,00	56M	7.666
28/10/2025	0,52%	0,49	95,15	94,19	93,71	95,22	9M	2.114
27/10/2025	-0,50%	-0,48	94,66	95,78	94,50	96,47	15M	3.420
24/10/2025	3,12%	2,88	95,14	92,26	92,26	95,53	50M	5.059
23/10/2025	2,05%	1,85	92,26	90,38	90,38	92,61	34M	4.882
22/10/2025	-1,57%	-1,44	90,41	91,50	90,12	92,43	31M	4.901
21/10/2025	-1,90%	-1,78	91,85	93,04	91,07	94,20	17M	3.318
20/10/2025	4,83%	4,31	93,63	89,77	89,45	94,30	55M	8.911
17/10/2025	-0,20%	-0,18	89,32	88,92	87,67	90,07	49M	8.611
16/10/2025	-1,00%	-0,90	89,50	90,99	89,25	91,70	34M	3.744
15/10/2025	2,96%	2,60	90,40	87,86	87,47	91,09	80M	11.605
14/10/2025	0,75%	0,65	87,80	87,15	86,32	88,91	40M	7.927
13/10/2025	-0,22%	-0,19	87,15	86,95	86,67	87,97	24M	3.791
10/10/2025	0,23%	0,20	87,34	87,30	86,64	88,77	74M	12.276
09/10/2025	0,77%	0,67	87,14	86,55	85,97	87,63	37M	7.872
08/10/2025	-1,74%	-1,53	86,47	89,00	85,64	89,40	95M	18.357
07/10/2025	-3,14%	-2,85	88,00	90,30	87,55	90,56	75M	17.831
06/10/2025	-2,02%	-1,87	90,85	93,15	90,67	93,27	47M	8.601
03/10/2025	-	-	92,72	94,24	91,75	94,59	68M	10.183

Date,Open,High,Low,Close,Volume
20-Apr-26,105.00,105.00,101.55,102.30,55270441
17-Apr-26,105.90,108.29,104.33,104.33,218256722
16-Apr-26,104.62,105.86,102.79,104.87,81900709
15-Apr-26,104.66,107.53,102.70,104.62,112720318
14-Apr-26,101.55,105.95,101.55,105.55,152563091
13-Apr-26,99.80,101.64,97.33,101.54,81634589
10-Apr-26,100.60,102.59,98.65,100.39,122866726
09-Apr-26,101.00,102.00,98.84,100.71,100588557
08-Apr-26,101.01,103.90,99.99,101.00,146519318
07-Apr-26,97.00,97.00,94.50,95.64,111731212
06-Apr-26,96.08,98.03,95.95,97.09,53640520
02-Apr-26,94.18,96.93,92.15,95.51,84412061
01-Apr-26,98.50,99.99,96.50,97.55,63919193
31-Mar-26,94.50,98.95,93.73,97.80,111520539
30-Mar-26,94.61,94.89,92.02,92.66,58929682
27-Mar-26,97.70,97.70,92.23,92.41,104655107
26-Mar-26,102.03,102.10,97.36,98.10,108214230
25-Mar-26,102.35,106.15,102.35,103.84,118637145
24-Mar-26,100.34,102.09,99.41,101.30,39613624
23-Mar-26,98.40,103.67,98.40,101.89,118618832
20-Mar-26,98.60,98.94,95.33,96.40,67911736
19-Mar-26,97.02,99.18,94.35,98.70,71505246
18-Mar-26,98.03,100.04,97.15,97.30,38233813
17-Mar-26,99.50,102.69,98.86,98.86,100709721
16-Mar-26,97.60,101.44,97.60,99.97,117293703
13-Mar-26,95.66,97.64,94.71,96.10,178991792
12-Mar-26,103.00,103.00,94.60,94.60,136438110
11-Mar-26,103.12,105.75,101.23,103.30,108911317
10-Mar-26,100.05,105.64,100.05,103.31,130419266
09-Mar-26,97.50,101.21,95.53,99.80,197385470
06-Mar-26,103.25,103.99,97.62,98.63,208222544
05-Mar-26,107.21,108.06,103.05,104.04,77762565
04-Mar-26,107.45,110.06,107.06,107.93,93134618
03-Mar-26,110.15,111.51,102.01,107.47,191623215
02-Mar-26,109.55,113.63,108.13,112.18,81089131
27-Feb-26,112.97,113.00,109.82,111.23,72492052
26-Feb-26,113.80,115.14,109.88,112.97,92548436
25-Feb-26,116.20,117.24,113.34,114.20,73122341
24-Feb-26,112.50,116.18,110.40,116.18,97813290
23-Feb-26,118.00,118.42,110.61,112.30,162522448
20-Feb-26,112.00,119.37,111.03,117.85,209435665
19-Feb-26,105.00,111.72,104.25,111.72,179545880
18-Feb-26,104.11,105.62,103.92,105.00,98821923
13-Feb-26,104.00,105.56,99.51,104.39,132229061
12-Feb-26,105.01,105.88,101.81,104.00,134701599
11-Feb-26,103.85,107.50,102.78,105.10,101750510
10-Feb-26,105.40,107.88,102.39,103.85,156248823
09-Feb-26,101.80,106.47,100.43,105.43,119274119
06-Feb-26,97.60,101.18,97.43,101.18,62676696
05-Feb-26,99.00,100.96,97.55,97.58,75182339
04-Feb-26,103.99,103.99,97.93,99.75,100663206
03-Feb-26,105.00,106.98,102.09,103.51,78111888
02-Feb-26,101.00,105.12,101.00,104.09,107683017
30-Jan-26,103.07,104.92,100.98,102.00,97443642
29-Jan-26,107.50,108.17,102.04,105.01,163782640
28-Jan-26,105.23,109.26,105.20,107.14,140102253
27-Jan-26,106.50,109.26,104.76,105.23,187866044
26-Jan-26,105.90,107.62,104.92,105.48,77501633
23-Jan-26,104.44,106.94,102.85,106.71,97418828
22-Jan-26,102.55,107.62,102.55,103.77,161520515
21-Jan-26,97.26,101.92,96.90,101.61,136884343
20-Jan-26,93.00,97.96,91.80,96.82,137732667
19-Jan-26,93.16,94.35,92.75,94.00,6753869
16-Jan-26,93.35,94.10,92.12,93.77,16730766
15-Jan-26,92.75,94.22,92.43,93.85,11895069
14-Jan-26,91.50,93.63,91.31,92.75,29808411
13-Jan-26,92.73,92.85,90.75,91.50,32493378
12-Jan-26,92.12,92.92,91.00,92.66,43384032
09-Jan-26,92.14,93.08,91.75,92.40,51206000
08-Jan-26,90.55,92.95,89.82,92.95,29918234
07-Jan-26,91.66,91.87,89.00,90.80,17922586
06-Jan-26,92.79,94.00,90.37,92.26,34359219
05-Jan-26,88.05,93.50,87.61,91.90,62800397
02-Jan-26,91.15,91.54,87.37,88.02,84489783
30-Dec-25,91.68,92.26,90.45,91.75,24383052
29-Dec-25,91.49,91.80,90.72,91.68,12646783
26-Dec-25,91.00,91.49,90.13,91.49,14438084
23-Dec-25,89.64,91.47,89.53,91.47,30226820
22-Dec-25,88.94,90.54,88.09,89.46,22327355
19-Dec-25,87.68,89.75,87.01,89.20,50560405
18-Dec-25,88.15,88.35,86.51,87.11,71917534
17-Dec-25,91.60,91.60,87.08,87.58,55873517
16-Dec-25,95.40,96.69,90.76,91.01,61824561
15-Dec-25,95.30,97.15,95.16,95.68,83401747
12-Dec-25,96.50,98.68,94.15,95.21,39561453
11-Dec-25,98.49,98.79,96.07,96.81,48541388
10-Dec-25,98.00,98.90,96.51,98.49,39142790
09-Dec-25,99.15,99.74,95.80,98.21,75939939
08-Dec-25,100.01,100.44,98.13,99.35,37720801
05-Dec-25,104.01,106.77,96.41,97.70,119226634
04-Dec-25,102.76,106.56,102.27,104.55,89114321
03-Dec-25,107.40,107.40,101.81,102.10,65618304
02-Dec-25,105.30,107.70,104.38,106.80,65675234
01-Dec-25,103.60,106.50,102.12,105.52,34277336
28-Nov-25,100.70,106.50,100.70,103.61,88642104
27-Nov-25,101.22,101.66,99.99,101.30,9945467
26-Nov-25,96.66,102.00,96.66,101.49,54310982
25-Nov-25,95.80,97.55,95.41,97.29,31105927
24-Nov-25,93.40,97.10,93.40,96.43,41972211
21-Nov-25,96.49,96.49,92.30,93.78,55722538
19-Nov-25,98.68,99.52,95.97,96.69,51597006
18-Nov-25,96.98,101.10,95.81,98.68,179506156
17-Nov-25,99.11,100.00,96.28,96.70,72519303
14-Nov-25,100.23,101.70,98.66,99.11,72374213
13-Nov-25,102.74,103.59,100.06,100.89,31871961
12-Nov-25,104.00,105.47,100.35,102.01,46191403
11-Nov-25,100.25,106.36,100.00,104.20,90392525
10-Nov-25,98.90,101.24,98.90,100.25,21074813
07-Nov-25,99.01,99.62,97.20,98.80,18432256
06-Nov-25,99.02,100.66,98.62,100.14,24410992
05-Nov-25,97.56,99.99,97.23,99.02,39962436
04-Nov-25,97.92,98.23,96.55,97.56,28542703
03-Nov-25,96.82,98.83,96.82,98.13,21377001
31-Oct-25,96.60,97.88,96.32,97.23,17608057
30-Oct-25,96.33,98.48,96.33,96.50,17721700
29-Oct-25,95.20,99.00,94.91,97.98,56200009
28-Oct-25,94.19,95.22,93.71,95.15,8526001
27-Oct-25,95.78,96.47,94.50,94.66,15096357
24-Oct-25,92.26,95.53,92.26,95.14,49823524
23-Oct-25,90.38,92.61,90.38,92.26,34357519
22-Oct-25,91.50,92.43,90.12,90.41,31070204
21-Oct-25,93.04,94.20,91.07,91.85,17226239
20-Oct-25,89.77,94.30,89.45,93.63,55299302
17-Oct-25,88.92,90.07,87.67,89.32,48703420
16-Oct-25,90.99,91.70,89.25,89.50,33851497
15-Oct-25,87.86,91.09,87.47,90.40,80375784
14-Oct-25,87.15,88.91,86.32,87.80,39898657
13-Oct-25,86.95,87.97,86.67,87.15,23744520
10-Oct-25,87.30,88.77,86.64,87.34,74331116
09-Oct-25,86.55,87.63,85.97,87.14,36882858
08-Oct-25,89.00,89.40,85.64,86.47,95205623
07-Oct-25,90.30,90.56,87.55,88.00,74971430
06-Oct-25,93.15,93.27,90.67,90.85,47416688
03-Oct-25,94.24,94.59,91.75,92.72,68177259

*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