Cotação atual, histórico e gráfico do papel: XPCI11

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 XPCI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/09/2021	-0,78%	-0,76	96,14	96,99	96,03	97,11	3M	2.039
24/09/2021	0,88%	0,85	96,90	96,06	96,06	96,99	2M	5.419
23/09/2021	0,22%	0,21	96,05	96,12	95,90	96,67	2M	3.165
22/09/2021	-0,63%	-0,61	95,84	96,47	95,84	97,49	2M	4.401
21/09/2021	0,42%	0,40	96,45	96,30	95,64	96,49	5M	2.708
20/09/2021	-0,67%	-0,65	96,05	96,69	96,05	96,70	2M	3.077
17/09/2021	0,10%	0,10	96,70	96,60	96,25	97,00	2M	3.474
16/09/2021	-0,22%	-0,21	96,60	97,63	96,60	97,89	2M	5.643
15/09/2021	-0,40%	-0,39	96,81	97,20	96,70	98,00	3M	5.051
14/09/2021	-0,57%	-0,56	97,20	97,52	96,37	98,34	2M	3.928
13/09/2021	1,16%	1,12	97,76	97,16	96,84	97,92	2M	3.454

10/09/2021	0,45%	0,43	96,64	96,61	96,30	97,39	2M	4.593
09/09/2021	-0,93%	-0,90	96,21	97,40	96,00	98,48	3M	4.091
08/09/2021	-2,87%	-2,87	97,11	99,18	97,07	99,31	3M	3.054
06/09/2021	0,00%	0,00	99,98	99,77	98,86	99,98	2M	4.581
03/09/2021	0,41%	0,41	99,98	99,57	98,34	99,98	3M	8.793
02/09/2021	-0,46%	-0,46	99,57	100,03	97,51	100,03	4M	8.161
01/09/2021	-0,12%	-0,12	100,03	98,09	97,17	100,32	4M	11.059
31/08/2021	-0,05%	-0,05	100,15	100,20	99,40	100,50	4M	13.404
30/08/2021	1,63%	1,61	100,20	98,71	98,71	100,50	3M	3.239
27/08/2021	-0,80%	-0,80	98,59	99,49	98,04	100,45	4M	8.304
26/08/2021	0,39%	0,39	99,39	99,26	98,75	99,39	2M	4.600
25/08/2021	-0,41%	-0,41	99,00	99,62	98,64	99,73	2M	3.520
24/08/2021	0,55%	0,54	99,41	99,17	98,70	99,90	3M	4.189
23/08/2021	0,10%	0,10	98,87	99,35	98,64	99,96	2M	3.047
20/08/2021	1,26%	1,23	98,77	97,60	97,57	99,39	2M	3.063
19/08/2021	-0,64%	-0,63	97,54	98,17	97,13	98,60	2M	2.366
18/08/2021	0,50%	0,49	98,17	99,34	97,70	99,34	3M	3.216
17/08/2021	-1,43%	-1,42	97,68	99,45	97,06	99,85	3M	5.465
16/08/2021	-0,64%	-0,64	99,10	99,79	99,00	99,89	2M	2.274
13/08/2021	4,13%	3,96	99,74	97,00	97,00	99,89	3M	3.755
12/08/2021	-3,84%	-3,82	95,78	99,97	95,50	99,97	3M	2.412
11/08/2021	0,10%	0,10	99,60	99,50	99,24	99,99	2M	3.358
10/08/2021	-0,22%	-0,22	99,50	99,91	99,29	100,66	3M	5.739
09/08/2021	0,49%	0,49	99,72	99,24	99,09	99,99	2M	1.918
06/08/2021	-1,24%	-1,25	99,23	100,50	98,56	100,99	4M	3.477
05/08/2021	0,03%	0,03	100,48	100,63	100,06	100,74	2M	2.466
04/08/2021	1,08%	1,07	100,45	99,88	99,88	100,69	2M	2.047
03/08/2021	-0,50%	-0,50	99,38	100,41	99,05	100,80	3M	2.825
02/08/2021	-2,28%	-2,33	99,88	101,28	99,40	101,60	3M	5.983
30/07/2021	-0,77%	-0,79	102,21	103,00	102,21	103,68	7M	13.308
29/07/2021	0,77%	0,79	103,00	102,57	102,39	103,00	3M	3.233
28/07/2021	0,50%	0,51	102,21	101,84	101,71	102,60	6M	9.334
27/07/2021	-0,25%	-0,25	101,70	101,91	101,02	101,91	7M	6.268
26/07/2021	1,22%	1,23	101,95	101,29	101,19	101,95	3M	7.464
23/07/2021	-0,86%	-0,87	100,72	101,80	100,50	102,01	5M	9.080
22/07/2021	-0,21%	-0,21	101,59	101,89	101,50	102,30	3M	6.849
21/07/2021	-0,20%	-0,20	101,80	102,30	101,31	102,30	4M	6.844
20/07/2021	-0,49%	-0,50	102,00	102,50	101,10	102,50	4M	11.344
19/07/2021	0,50%	0,51	102,50	101,99	101,15	102,50	4M	4.087
16/07/2021	0,09%	0,09	101,99	101,90	101,11	101,99	4M	9.165
15/07/2021	0,89%	0,90	101,90	101,17	101,00	101,90	4M	4.172
14/07/2021	0,60%	0,60	101,00	100,00	100,00	101,00	5M	11.835
13/07/2021	0,89%	0,89	100,40	100,24	100,10	100,90	4M	7.779
12/07/2021	-0,49%	-0,49	99,51	100,00	98,00	101,27	5M	3.305
08/07/2021	0,00%	0,00	100,00	100,00	99,30	100,60	4M	5.016
07/07/2021	0,15%	0,15	100,00	99,97	99,07	100,29	3M	5.430
06/07/2021	1,03%	1,02	99,85	99,23	99,00	100,10	3M	3.734
05/07/2021	0,08%	0,08	98,83	99,02	96,53	100,41	3M	2.231
02/07/2021	-1,25%	-1,25	98,75	100,39	97,80	100,95	3M	4.386
01/07/2021	-0,50%	-0,50	100,00	100,42	99,76	100,42	2M	2.924
30/06/2021	-0,20%	-0,20	100,50	100,88	99,91	101,20	3M	4.756
29/06/2021	3,87%	3,75	100,70	97,36	97,36	100,73	2M	2.001
28/06/2021	-1,89%	-1,87	96,95	98,50	94,50	98,50	6M	3.012
25/06/2021	-1,87%	-1,88	98,82	100,70	95,50	101,28	6M	5.072
24/06/2021	0,20%	0,20	100,70	100,91	100,00	101,54	4M	7.392
23/06/2021	-1,42%	-1,45	100,50	102,11	100,50	102,48	4M	5.246
22/06/2021	0,05%	0,05	101,95	102,17	101,55	102,33	4M	4.744
21/06/2021	0,01%	0,01	101,90	101,85	101,45	102,20	4M	5.806
18/06/2021	0,83%	0,84	101,89	101,06	101,06	101,91	3M	6.191
17/06/2021	0,00%	0,00	101,05	101,27	101,05	101,94	3M	3.612
16/06/2021	0,05%	0,05	101,05	101,30	100,50	101,74	3M	5.739
15/06/2021	0,00%	0,00	101,00	100,99	100,30	101,50	5M	4.799
14/06/2021	0,55%	0,55	101,00	100,45	100,38	101,50	4M	2.560
11/06/2021	0,07%	0,07	100,45	100,38	100,00	100,51	3M	2.720
10/06/2021	-0,13%	-0,13	100,38	100,49	100,05	100,50	3M	2.521
09/06/2021	0,11%	0,11	100,51	100,50	100,22	100,51	4M	7.905
08/06/2021	0,18%	0,18	100,40	100,22	100,22	100,60	3M	6.890
07/06/2021	-0,03%	-0,03	100,22	100,50	99,70	100,51	4M	3.422
04/06/2021	0,20%	0,20	100,25	100,10	100,00	100,56	3M	3.912
02/06/2021	0,18%	0,18	100,05	99,87	99,80	100,09	4M	4.356
01/06/2021	-0,12%	-0,12	99,87	99,75	99,67	99,99	4M	5.866
31/05/2021	-0,01%	-0,01	99,99	99,99	99,70	100,00	4M	5.884
28/05/2021	0,38%	0,38	100,00	99,63	99,63	100,00	3M	5.356
27/05/2021	-0,18%	-0,18	99,62	99,91	99,40	99,95	5M	6.510
26/05/2021	0,26%	0,26	99,80	99,89	99,47	99,89	5M	7.698
25/05/2021	-0,36%	-0,36	99,54	99,95	99,01	99,96	4M	9.135
24/05/2021	0,84%	0,83	99,90	99,44	99,38	99,98	4M	2.456
21/05/2021	-0,93%	-0,93	99,07	99,79	98,90	99,94	4M	4.969
20/05/2021	0,15%	0,15	100,00	99,77	99,50	100,00	4M	6.699
19/05/2021	0,26%	0,26	99,85	99,58	99,27	99,85	3M	4.837
18/05/2021	0,61%	0,60	99,59	99,46	99,27	99,96	5M	5.966
17/05/2021	-1,01%	-1,01	98,99	99,99	98,99	99,99	4M	5.052
14/05/2021	0,50%	0,50	100,00	99,88	99,46	100,00	4M	9.012
13/05/2021	-0,30%	-0,30	99,50	99,80	99,40	99,96	3M	5.426
12/05/2021	0,10%	0,10	99,80	99,51	99,40	99,98	3M	6.403
11/05/2021	-0,28%	-0,28	99,70	99,97	99,70	99,97	4M	5.477
10/05/2021	-0,22%	-0,22	99,98	100,19	99,70	100,19	3M	7.441
07/05/2021	0,20%	0,20	100,20	100,00	99,00	100,39	5M	6.502
06/05/2021	0,40%	0,40	100,00	100,00	99,59	100,00	4M	4.882
05/05/2021	-0,35%	-0,35	99,60	100,00	99,60	100,00	5M	7.181
04/05/2021	1,06%	1,05	99,95	98,90	98,90	100,41	5M	8.328
03/05/2021	-0,83%	-0,83	98,90	98,44	98,02	99,72	5M	9.506
30/04/2021	1,65%	1,62	99,73	98,59	98,50	99,95	6M	17.607
29/04/2021	1,13%	1,10	98,11	97,24	97,03	98,15	2M	3.955
28/04/2021	-0,41%	-0,40	97,01	97,50	96,99	97,50	4M	6.584
27/04/2021	0,22%	0,21	97,41	97,22	97,22	97,86	2M	6.790
26/04/2021	-1,76%	-1,74	97,20	98,96	97,06	99,55	6M	8.579
23/04/2021	0,04%	0,04	98,94	98,89	98,60	99,10	4M	9.857
22/04/2021	0,21%	0,21	98,90	98,80	98,50	99,10	3M	3.957
20/04/2021	-0,11%	-0,11	98,69	98,30	98,21	98,80	2M	2.979
19/04/2021	-0,20%	-0,20	98,80	99,00	98,01	99,43	3M	1.667
16/04/2021	0,66%	0,65	99,00	98,35	98,30	99,10	3M	2.580
15/04/2021	0,00%	0,00	98,35	98,71	98,01	99,96	4M	5.692
14/04/2021	1,40%	1,36	98,35	97,20	97,17	98,89	4M	3.939
13/04/2021	0,87%	0,84	96,99	96,15	96,15	97,12	2M	3.524
12/04/2021	-1,13%	-1,10	96,15	97,25	95,66	97,25	4M	4.292
09/04/2021	0,00%	0,00	97,25	97,25	96,10	97,25	2M	2.797
08/04/2021	-0,23%	-0,22	97,25	97,61	96,81	99,00	2M	2.587
07/04/2021	-0,54%	-0,53	97,47	98,40	97,10	99,40	3M	4.183
06/04/2021	-0,06%	-0,06	98,00	97,81	97,50	98,50	4M	3.952
05/04/2021	1,16%	1,12	98,06	97,06	97,06	98,26	4M	3.693
01/04/2021	0,77%	0,74	96,94	95,87	95,87	97,78	4M	4.027
31/03/2021	0,44%	0,42	96,20	96,08	95,25	96,50	6M	9.665
30/03/2021	-0,20%	-0,19	95,78	96,15	95,07	96,22	3M	3.196
29/03/2021	0,02%	0,02	95,97	95,96	95,46	96,60	3M	4.177
26/03/2021	0,02%	0,02	95,95	95,94	95,26	96,30	2M	3.051
25/03/2021	0,53%	0,51	95,93	95,17	94,82	96,50	35M	4.245
24/03/2021	0,57%	0,54	95,42	94,89	94,25	95,50	16M	2.072
23/03/2021	-0,14%	-0,13	94,88	95,04	94,88	95,20	2M	2.589
22/03/2021	-0,33%	-0,31	95,01	95,32	95,00	95,50	2M	4.401
19/03/2021	-0,19%	-0,18	95,32	95,16	94,95	95,50	2M	3.692
18/03/2021	0,00%	0,00	95,50	95,00	94,90	95,50	2M	4.383
17/03/2021	-	-	95,50	95,01	95,01	95,61	2M	3.608

Date,Open,High,Low,Close,Volume
27-Sep-21,96.99,97.11,96.03,96.14,2753454
24-Sep-21,96.06,96.99,96.06,96.90,2369888
23-Sep-21,96.12,96.67,95.90,96.05,1762339
22-Sep-21,96.47,97.49,95.84,95.84,2306330
21-Sep-21,96.30,96.49,95.64,96.45,4619202
20-Sep-21,96.69,96.70,96.05,96.05,2219661
17-Sep-21,96.60,97.00,96.25,96.70,1862698
16-Sep-21,97.63,97.89,96.60,96.60,2490716
15-Sep-21,97.20,98.00,96.70,96.81,2844383
14-Sep-21,97.52,98.34,96.37,97.20,2168340
13-Sep-21,97.16,97.92,96.84,97.76,2244402
10-Sep-21,96.61,97.39,96.30,96.64,2373682
09-Sep-21,97.40,98.48,96.00,96.21,2717524
08-Sep-21,99.18,99.31,97.07,97.11,2741900
06-Sep-21,99.77,99.98,98.86,99.98,2221625
03-Sep-21,99.57,99.98,98.34,99.98,2862536
02-Sep-21,100.03,100.03,97.51,99.57,3568007
01-Sep-21,98.09,100.32,97.17,100.03,4071122
31-Aug-21,100.20,100.50,99.40,100.15,3912446
30-Aug-21,98.71,100.50,98.71,100.20,3228163
27-Aug-21,99.49,100.45,98.04,98.59,3663571
26-Aug-21,99.26,99.39,98.75,99.39,2149104
25-Aug-21,99.62,99.73,98.64,99.00,1771190
24-Aug-21,99.17,99.90,98.70,99.41,2532978
23-Aug-21,99.35,99.96,98.64,98.87,2363833
20-Aug-21,97.60,99.39,97.57,98.77,1970310
19-Aug-21,98.17,98.60,97.13,97.54,1819275
18-Aug-21,99.34,99.34,97.70,98.17,2715922
17-Aug-21,99.45,99.85,97.06,97.68,2747248
16-Aug-21,99.79,99.89,99.00,99.10,2172167
13-Aug-21,97.00,99.89,97.00,99.74,2909153
12-Aug-21,99.97,99.97,95.50,95.78,2766836
11-Aug-21,99.50,99.99,99.24,99.60,2185609
10-Aug-21,99.91,100.66,99.29,99.50,2806718
09-Aug-21,99.24,99.99,99.09,99.72,2149477
06-Aug-21,100.50,100.99,98.56,99.23,4093125
05-Aug-21,100.63,100.74,100.06,100.48,1856554
04-Aug-21,99.88,100.69,99.88,100.45,1956981
03-Aug-21,100.41,100.80,99.05,99.38,3160080
02-Aug-21,101.28,101.60,99.40,99.88,3338606
30-Jul-21,103.00,103.68,102.21,102.21,7447999
29-Jul-21,102.57,103.00,102.39,103.00,3127723
28-Jul-21,101.84,102.60,101.71,102.21,5763067
27-Jul-21,101.91,101.91,101.02,101.70,6840740
26-Jul-21,101.29,101.95,101.19,101.95,3358622
23-Jul-21,101.80,102.01,100.50,100.72,4781804
22-Jul-21,101.89,102.30,101.50,101.59,3387319
21-Jul-21,102.30,102.30,101.31,101.80,3945765
20-Jul-21,102.50,102.50,101.10,102.00,4281101
19-Jul-21,101.99,102.50,101.15,102.50,3842753
16-Jul-21,101.90,101.99,101.11,101.99,4268596
15-Jul-21,101.17,101.90,101.00,101.90,3589613
14-Jul-21,100.00,101.00,100.00,101.00,4754610
13-Jul-21,100.24,100.90,100.10,100.40,4060005
12-Jul-21,100.00,101.27,98.00,99.51,4542954
08-Jul-21,100.00,100.60,99.30,100.00,4214201
07-Jul-21,99.97,100.29,99.07,100.00,3273544
06-Jul-21,99.23,100.10,99.00,99.85,2591711
05-Jul-21,99.02,100.41,96.53,98.83,2582354
02-Jul-21,100.39,100.95,97.80,98.75,2861613
01-Jul-21,100.42,100.42,99.76,100.00,2096457
30-Jun-21,100.88,101.20,99.91,100.50,3485993
29-Jun-21,97.36,100.73,97.36,100.70,2417441
28-Jun-21,98.50,98.50,94.50,96.95,5569794
25-Jun-21,100.70,101.28,95.50,98.82,6365148
24-Jun-21,100.91,101.54,100.00,100.70,4215255
23-Jun-21,102.11,102.48,100.50,100.50,3955295
22-Jun-21,102.17,102.33,101.55,101.95,4434509
21-Jun-21,101.85,102.20,101.45,101.90,3794440
18-Jun-21,101.06,101.91,101.06,101.89,2725766
17-Jun-21,101.27,101.94,101.05,101.05,3070093
16-Jun-21,101.30,101.74,100.50,101.05,3388317
15-Jun-21,100.99,101.50,100.30,101.00,4686359
14-Jun-21,100.45,101.50,100.38,101.00,3794203
11-Jun-21,100.38,100.51,100.00,100.45,3124658
10-Jun-21,100.49,100.50,100.05,100.38,3403667
09-Jun-21,100.50,100.51,100.22,100.51,4032610
08-Jun-21,100.22,100.60,100.22,100.40,3231658
07-Jun-21,100.50,100.51,99.70,100.22,3819608
04-Jun-21,100.10,100.56,100.00,100.25,3426037
02-Jun-21,99.87,100.09,99.80,100.05,4073691
01-Jun-21,99.75,99.99,99.67,99.87,3705626
31-May-21,99.99,100.00,99.70,99.99,3545466
28-May-21,99.63,100.00,99.63,100.00,3186126
27-May-21,99.91,99.95,99.40,99.62,4604519
26-May-21,99.89,99.89,99.47,99.80,4909233
25-May-21,99.95,99.96,99.01,99.54,4001684
24-May-21,99.44,99.98,99.38,99.90,3809084
21-May-21,99.79,99.94,98.90,99.07,3786741
20-May-21,99.77,100.00,99.50,100.00,3617699
19-May-21,99.58,99.85,99.27,99.85,3429679
18-May-21,99.46,99.96,99.27,99.59,5337750
17-May-21,99.99,99.99,98.99,98.99,4185168
14-May-21,99.88,100.00,99.46,100.00,4257780
13-May-21,99.80,99.96,99.40,99.50,3292816
12-May-21,99.51,99.98,99.40,99.80,3354623
11-May-21,99.97,99.97,99.70,99.70,3524980
10-May-21,100.19,100.19,99.70,99.98,3332025
07-May-21,100.00,100.39,99.00,100.20,4945179
06-May-21,100.00,100.00,99.59,100.00,4241598
05-May-21,100.00,100.00,99.60,99.60,5392054
04-May-21,98.90,100.41,98.90,99.95,4528554
03-May-21,98.44,99.72,98.02,98.90,5390958
30-Apr-21,98.59,99.95,98.50,99.73,6476061
29-Apr-21,97.24,98.15,97.03,98.11,2038906
28-Apr-21,97.50,97.50,96.99,97.01,4390491
27-Apr-21,97.22,97.86,97.22,97.41,2323060
26-Apr-21,98.96,99.55,97.06,97.20,6431377
23-Apr-21,98.89,99.10,98.60,98.94,3520128
22-Apr-21,98.80,99.10,98.50,98.90,2844702
20-Apr-21,98.30,98.80,98.21,98.69,2292964
19-Apr-21,99.00,99.43,98.01,98.80,2834853
16-Apr-21,98.35,99.10,98.30,99.00,2781326
15-Apr-21,98.71,99.96,98.01,98.35,3698934
14-Apr-21,97.20,98.89,97.17,98.35,3536191
13-Apr-21,96.15,97.12,96.15,96.99,2042899
12-Apr-21,97.25,97.25,95.66,96.15,4270323
09-Apr-21,97.25,97.25,96.10,97.25,2376794
08-Apr-21,97.61,99.00,96.81,97.25,2355727
07-Apr-21,98.40,99.40,97.10,97.47,3331603
06-Apr-21,97.81,98.50,97.50,98.00,3662260
05-Apr-21,97.06,98.26,97.06,98.06,4249709
01-Apr-21,95.87,97.78,95.87,96.94,3517423
31-Mar-21,96.08,96.50,95.25,96.20,6495190
30-Mar-21,96.15,96.22,95.07,95.78,2930140
29-Mar-21,95.96,96.60,95.46,95.97,3018187
26-Mar-21,95.94,96.30,95.26,95.95,2407598
25-Mar-21,95.17,96.50,94.82,95.93,35363602
24-Mar-21,94.89,95.50,94.25,95.42,15939454
23-Mar-21,95.04,95.20,94.88,94.88,2123888
22-Mar-21,95.32,95.50,95.00,95.01,1900832
19-Mar-21,95.16,95.50,94.95,95.32,2059387
18-Mar-21,95.00,95.50,94.90,95.50,2356780
17-Mar-21,95.01,95.61,95.01,95.50,1977425

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: XPCI11

cotações, gráficos e mais...