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
20/01/2021	0,46%	0,43	94,91	95,17	94,51	95,73	1M	2.066
19/01/2021	-0,40%	-0,38	94,48	94,49	94,48	95,69	2M	1.795
18/01/2021	-0,15%	-0,14	94,86	94,41	94,41	95,94	1M	976
15/01/2021	-0,31%	-0,30	95,00	95,31	94,40	95,74	1M	1.316
14/01/2021	1,17%	1,10	95,30	94,40	94,21	95,83	2M	508
13/01/2021	0,82%	0,77	94,20	93,69	93,60	94,89	2M	538
12/01/2021	0,98%	0,91	93,43	92,70	92,52	93,80	2M	437
11/01/2021	0,58%	0,53	92,52	92,00	91,98	92,90	3M	1.016
08/01/2021	0,99%	0,90	91,99	91,10	91,00	92,41	2M	872
07/01/2021	0,02%	0,02	91,09	91,10	90,98	91,20	1M	950
06/01/2021	0,29%	0,26	91,07	90,82	90,40	91,75	3M	1.335

05/01/2021	0,35%	0,32	90,81	90,62	90,61	91,90	1M	3.352
04/01/2021	-2,24%	-2,07	90,49	92,50	90,00	93,47	3M	4.320
30/12/2020	1,34%	1,22	92,56	91,34	91,34	92,56	1M	1.124
29/12/2020	0,59%	0,54	91,34	90,79	90,52	91,49	2M	1.120
28/12/2020	0,36%	0,33	90,80	90,43	90,16	90,80	4M	5.730
23/12/2020	1,08%	0,97	90,47	89,64	88,86	90,50	3M	1.360
22/12/2020	1,02%	0,90	89,50	88,90	88,90	89,64	2M	995
21/12/2020	-0,97%	-0,87	88,60	88,82	88,60	89,49	2M	2.109
18/12/2020	0,80%	0,71	89,47	88,50	88,50	89,64	2M	2.277
17/12/2020	-0,25%	-0,22	88,76	88,98	88,70	89,00	1M	769
16/12/2020	0,66%	0,58	88,98	88,87	88,29	89,00	6M	1.075
15/12/2020	0,44%	0,39	88,40	88,49	88,09	88,94	873K	894
14/12/2020	-0,97%	-0,86	88,01	88,87	87,68	89,00	2M	3.162
11/12/2020	0,05%	0,04	88,87	88,84	88,50	89,43	3M	1.459
10/12/2020	-0,25%	-0,22	88,83	89,01	88,80	89,64	3M	1.028
09/12/2020	-1,11%	-1,00	89,05	90,19	88,89	90,51	6M	1.348
08/12/2020	-0,09%	-0,08	90,05	90,49	89,80	90,61	1M	1.913
07/12/2020	-0,90%	-0,82	90,13	90,61	90,10	90,99	2M	1.018
04/12/2020	0,49%	0,44	90,95	90,51	90,51	90,95	2M	1.017
03/12/2020	0,02%	0,02	90,51	90,05	90,05	90,80	2M	1.394
02/12/2020	0,27%	0,24	90,49	90,49	90,05	90,93	2M	1.473
01/12/2020	-0,81%	-0,74	90,25	90,00	89,60	90,77	2M	894
30/11/2020	0,31%	0,28	90,99	90,84	90,79	91,20	8M	1.971
27/11/2020	0,79%	0,71	90,71	90,22	89,80	90,71	993K	1.905
26/11/2020	-0,56%	-0,51	90,00	90,41	87,60	90,59	5M	1.979
25/11/2020	0,14%	0,13	90,51	90,50	89,90	90,90	2M	805
24/11/2020	-0,06%	-0,05	90,38	90,45	90,04	90,55	2M	3.791
23/11/2020	-0,33%	-0,30	90,43	90,92	89,95	91,20	3M	1.516
20/11/2020	0,73%	0,66	90,73	90,67	90,00	91,00	2M	1.176
19/11/2020	-0,29%	-0,26	90,07	90,33	90,01	91,00	938K	760
18/11/2020	0,18%	0,16	90,33	90,17	89,70	90,65	2M	1.245
17/11/2020	0,19%	0,17	90,17	90,15	90,04	91,01	1M	564
16/11/2020	-0,08%	-0,07	90,00	90,21	89,90	90,89	4M	1.362
13/11/2020	-0,86%	-0,78	90,07	91,00	90,01	91,44	2M	944
12/11/2020	0,06%	0,05	90,85	90,65	90,50	91,40	1M	706
11/11/2020	0,89%	0,80	90,80	89,80	89,80	90,98	2M	1.717
10/11/2020	0,06%	0,05	90,00	89,91	89,87	90,30	2M	806
09/11/2020	-0,03%	-0,03	89,95	90,00	89,76	91,10	3M	1.022
06/11/2020	-0,02%	-0,02	89,98	89,99	89,70	90,20	1M	369
05/11/2020	0,77%	0,69	90,00	89,02	89,02	90,00	1M	1.540
04/11/2020	0,30%	0,27	89,31	89,04	88,95	90,00	644K	378
03/11/2020	-0,51%	-0,46	89,04	89,00	88,92	89,47	687K	320
30/10/2020	0,25%	0,22	89,50	89,28	88,10	90,65	3M	1.387
29/10/2020	0,00%	0,00	89,28	89,03	88,00	89,98	2M	506
28/10/2020	-1,05%	-0,95	89,28	90,10	89,03	90,27	3M	1.292
27/10/2020	-0,30%	-0,27	90,23	90,12	90,00	91,05	2M	3.416
26/10/2020	0,08%	0,07	90,50	90,43	90,20	90,80	1M	472
23/10/2020	0,47%	0,42	90,43	90,00	89,95	90,75	2M	1.164
22/10/2020	-0,30%	-0,27	90,01	90,30	90,01	90,80	2M	950
21/10/2020	0,42%	0,38	90,28	90,30	89,90	90,30	3M	4.204
20/10/2020	-0,44%	-0,40	89,90	90,30	89,61	90,65	3M	1.416
19/10/2020	0,44%	0,40	90,30	89,50	89,49	90,36	1M	375
16/10/2020	-0,11%	-0,10	89,90	89,98	89,90	90,30	1M	477
15/10/2020	0,28%	0,25	90,00	89,75	89,36	90,00	2M	1.808
14/10/2020	-0,03%	-0,03	89,75	89,96	89,62	90,00	2M	2.986
13/10/2020	0,23%	0,21	89,78	89,84	89,00	89,95	835K	1.612
09/10/2020	0,25%	0,22	89,57	89,00	89,00	89,58	687K	970
08/10/2020	0,38%	0,34	89,35	89,23	88,00	89,35	821K	445
07/10/2020	-0,18%	-0,16	89,01	89,36	88,74	89,60	1M	390
06/10/2020	0,30%	0,27	89,17	88,99	88,10	89,36	974K	583
05/10/2020	0,92%	0,81	88,90	88,29	88,14	88,95	608K	383
02/10/2020	0,19%	0,17	88,09	87,91	87,51	88,12	831K	339
01/10/2020	-0,44%	-0,39	87,92	87,97	86,74	88,21	1M	2.157
30/09/2020	-0,06%	-0,05	88,31	88,36	87,85	89,88	3M	3.791
29/09/2020	-1,47%	-1,32	88,36	89,68	88,01	89,98	2M	1.567
28/09/2020	-0,33%	-0,30	89,68	89,98	89,27	90,00	2M	610
25/09/2020	1,36%	1,21	89,98	88,86	88,80	90,00	1M	547
24/09/2020	0,31%	0,27	88,77	88,30	88,30	89,61	2M	2.682
23/09/2020	-1,21%	-1,08	88,50	89,59	88,50	90,00	3M	2.534
22/09/2020	0,00%	0,00	89,58	89,58	88,51	89,59	1M	2.624
21/09/2020	0,13%	0,12	89,58	89,45	88,85	89,60	958K	1.071
18/09/2020	0,73%	0,65	89,46	89,00	88,81	89,86	2M	684
17/09/2020	0,86%	0,76	88,81	88,20	87,69	88,96	623K	1.345
16/09/2020	-0,22%	-0,19	88,05	88,24	87,88	88,60	1M	3.329
15/09/2020	1,22%	1,06	88,24	87,87	87,01	88,47	1M	1.665
14/09/2020	-0,79%	-0,69	87,18	88,24	86,95	88,46	2M	1.291
11/09/2020	0,14%	0,12	87,87	88,10	87,42	88,40	2M	793
10/09/2020	-0,52%	-0,46	87,75	88,18	87,36	88,40	765K	588
09/09/2020	-0,10%	-0,09	88,21	88,30	87,42	88,75	1M	726
08/09/2020	0,52%	0,46	88,30	87,96	87,00	88,36	2M	956
04/09/2020	1,43%	1,24	87,84	86,59	85,73	88,00	2M	1.323
03/09/2020	-0,06%	-0,05	86,60	86,66	86,40	86,67	814K	281
02/09/2020	0,23%	0,20	86,65	86,50	84,00	86,78	2M	495
01/09/2020	-0,63%	-0,55	86,45	87,11	85,98	87,11	4M	706
31/08/2020	0,62%	0,54	87,00	86,46	86,00	87,63	7M	594
28/08/2020	1,54%	1,31	86,46	85,66	85,10	86,62	761K	322
27/08/2020	-1,28%	-1,10	85,15	86,00	83,80	86,99	4M	668
26/08/2020	-1,74%	-1,53	86,25	87,34	85,85	87,75	3M	2.191
25/08/2020	0,86%	0,75	87,78	87,04	87,04	87,93	7M	468
24/08/2020	0,15%	0,13	87,03	86,80	86,00	87,40	6M	810
21/08/2020	-0,57%	-0,50	86,90	86,52	85,50	87,40	1M	584
20/08/2020	1,68%	1,44	87,40	86,20	85,80	87,40	1M	2.238
19/08/2020	-1,51%	-1,32	85,96	87,38	85,03	87,40	2M	897
18/08/2020	0,32%	0,28	87,28	87,11	85,90	87,40	1M	337
17/08/2020	-0,40%	-0,35	87,00	87,40	85,52	88,28	2M	886
14/08/2020	2,16%	1,85	87,35	85,53	85,01	87,36	1M	483
13/08/2020	0,94%	0,80	85,50	84,50	84,50	85,87	1M	319
12/08/2020	-0,35%	-0,30	84,70	85,17	84,49	86,66	1M	294
11/08/2020	2,32%	1,93	85,00	83,15	83,15	85,20	991K	279
10/08/2020	0,57%	0,47	83,07	82,62	82,60	84,00	2M	462
07/08/2020	-0,49%	-0,41	82,60	83,11	82,51	83,81	981K	2.567
06/08/2020	-1,04%	-0,87	83,01	84,00	82,99	84,49	2M	558
05/08/2020	0,66%	0,55	83,88	83,49	82,91	84,00	697K	408
04/08/2020	-0,44%	-0,37	83,33	83,71	82,86	83,83	618K	182
03/08/2020	-0,95%	-0,80	83,70	83,91	81,15	84,49	2M	668
31/07/2020	1,88%	1,56	84,50	83,19	82,15	84,65	4M	1.486
30/07/2020	-0,86%	-0,72	82,94	83,99	82,10	84,35	1M	353
29/07/2020	-1,19%	-1,01	83,66	84,70	83,50	84,91	1M	305
28/07/2020	-0,31%	-0,26	84,67	84,99	84,67	85,28	789K	297
27/07/2020	-0,27%	-0,23	84,93	85,21	84,00	85,27	1M	351
24/07/2020	0,19%	0,16	85,16	85,33	84,80	86,00	413K	231
23/07/2020	-0,14%	-0,12	85,00	85,21	84,51	86,33	593K	570
22/07/2020	0,94%	0,79	85,12	85,48	85,00	86,01	660K	218
21/07/2020	-0,88%	-0,75	84,33	85,47	84,01	86,09	1M	1.687
20/07/2020	-3,02%	-2,65	85,08	87,73	84,86	87,73	2M	546
17/07/2020	-0,36%	-0,32	87,73	87,99	87,00	88,63	2M	627
16/07/2020	-1,10%	-0,98	88,05	89,03	88,05	89,58	773K	209
15/07/2020	0,86%	0,76	89,03	88,28	88,27	89,50	754K	245
14/07/2020	2,27%	1,96	88,27	86,78	86,13	88,27	724K	219
13/07/2020	-1,86%	-1,64	86,31	88,94	86,25	88,94	2M	2.398
10/07/2020	-1,25%	-1,11	87,95	88,97	87,68	89,44	2M	485
09/07/2020	0,41%	0,36	89,06	88,67	88,66	89,26	716K	326
08/07/2020	-	-	88,70	89,02	88,10	89,16	1M	430

Date,Open,High,Low,Close,Volume
20-Jan-21,95.17,95.73,94.51,94.91,1471674
19-Jan-21,94.49,95.69,94.48,94.48,2031763
18-Jan-21,94.41,95.94,94.41,94.86,1354998
15-Jan-21,95.31,95.74,94.40,95.00,1424510
14-Jan-21,94.40,95.83,94.21,95.30,1512936
13-Jan-21,93.69,94.89,93.60,94.20,1592833
12-Jan-21,92.70,93.80,92.52,93.43,1510793
11-Jan-21,92.00,92.90,91.98,92.52,2605273
08-Jan-21,91.10,92.41,91.00,91.99,1552158
07-Jan-21,91.10,91.20,90.98,91.09,1244506
06-Jan-21,90.82,91.75,90.40,91.07,2692388
05-Jan-21,90.62,91.90,90.61,90.81,1383733
04-Jan-21,92.50,93.47,90.00,90.49,2935238
30-Dec-20,91.34,92.56,91.34,92.56,1236978
29-Dec-20,90.79,91.49,90.52,91.34,1501593
28-Dec-20,90.43,90.80,90.16,90.80,3532086
23-Dec-20,89.64,90.50,88.86,90.47,3048155
22-Dec-20,88.90,89.64,88.90,89.50,2105069
21-Dec-20,88.82,89.49,88.60,88.60,1960039
18-Dec-20,88.50,89.64,88.50,89.47,2279689
17-Dec-20,88.98,89.00,88.70,88.76,1108768
16-Dec-20,88.87,89.00,88.29,88.98,5961947
15-Dec-20,88.49,88.94,88.09,88.40,872692
14-Dec-20,88.87,89.00,87.68,88.01,2345135
11-Dec-20,88.84,89.43,88.50,88.87,2651627
10-Dec-20,89.01,89.64,88.80,88.83,2930398
09-Dec-20,90.19,90.51,88.89,89.05,6224642
08-Dec-20,90.49,90.61,89.80,90.05,1272512
07-Dec-20,90.61,90.99,90.10,90.13,2424697
04-Dec-20,90.51,90.95,90.51,90.95,2055395
03-Dec-20,90.05,90.80,90.05,90.51,2332868
02-Dec-20,90.49,90.93,90.05,90.49,2035393
01-Dec-20,90.00,90.77,89.60,90.25,1900030
30-Nov-20,90.84,91.20,90.79,90.99,8144066
27-Nov-20,90.22,90.71,89.80,90.71,992616
26-Nov-20,90.41,90.59,87.60,90.00,4892767
25-Nov-20,90.50,90.90,89.90,90.51,1698816
24-Nov-20,90.45,90.55,90.04,90.38,2128753
23-Nov-20,90.92,91.20,89.95,90.43,2574780
20-Nov-20,90.67,91.00,90.00,90.73,2049437
19-Nov-20,90.33,91.00,90.01,90.07,938352
18-Nov-20,90.17,90.65,89.70,90.33,1636344
17-Nov-20,90.15,91.01,90.04,90.17,1315284
16-Nov-20,90.21,90.89,89.90,90.00,3937742
13-Nov-20,91.00,91.44,90.01,90.07,1665214
12-Nov-20,90.65,91.40,90.50,90.85,1156621
11-Nov-20,89.80,90.98,89.80,90.80,1787364
10-Nov-20,89.91,90.30,89.87,90.00,2029361
09-Nov-20,90.00,91.10,89.76,89.95,3008267
06-Nov-20,89.99,90.20,89.70,89.98,1454714
05-Nov-20,89.02,90.00,89.02,90.00,1236451
04-Nov-20,89.04,90.00,88.95,89.31,644097
03-Nov-20,89.00,89.47,88.92,89.04,686636
30-Oct-20,89.28,90.65,88.10,89.50,3027002
29-Oct-20,89.03,89.98,88.00,89.28,1606432
28-Oct-20,90.10,90.27,89.03,89.28,2848857
27-Oct-20,90.12,91.05,90.00,90.23,2155577
26-Oct-20,90.43,90.80,90.20,90.50,1307304
23-Oct-20,90.00,90.75,89.95,90.43,2283738
22-Oct-20,90.30,90.80,90.01,90.01,2453486
21-Oct-20,90.30,90.30,89.90,90.28,2749361
20-Oct-20,90.30,90.65,89.61,89.90,2629577
19-Oct-20,89.50,90.36,89.49,90.30,1112680
16-Oct-20,89.98,90.30,89.90,89.90,1081963
15-Oct-20,89.75,90.00,89.36,90.00,1628911
14-Oct-20,89.96,90.00,89.62,89.75,2446704
13-Oct-20,89.84,89.95,89.00,89.78,835499
09-Oct-20,89.00,89.58,89.00,89.57,687328
08-Oct-20,89.23,89.35,88.00,89.35,821271
07-Oct-20,89.36,89.60,88.74,89.01,1119034
06-Oct-20,88.99,89.36,88.10,89.17,974037
05-Oct-20,88.29,88.95,88.14,88.90,607729
02-Oct-20,87.91,88.12,87.51,88.09,831412
01-Oct-20,87.97,88.21,86.74,87.92,1380891
30-Sep-20,88.36,89.88,87.85,88.31,2582956
29-Sep-20,89.68,89.98,88.01,88.36,1576172
28-Sep-20,89.98,90.00,89.27,89.68,1606966
25-Sep-20,88.86,90.00,88.80,89.98,1347192
24-Sep-20,88.30,89.61,88.30,88.77,2094269
23-Sep-20,89.59,90.00,88.50,88.50,2912929
22-Sep-20,89.58,89.59,88.51,89.58,1348488
21-Sep-20,89.45,89.60,88.85,89.58,958426
18-Sep-20,89.00,89.86,88.81,89.46,1753381
17-Sep-20,88.20,88.96,87.69,88.81,623127
16-Sep-20,88.24,88.60,87.88,88.05,1461521
15-Sep-20,87.87,88.47,87.01,88.24,1141014
14-Sep-20,88.24,88.46,86.95,87.18,1940789
11-Sep-20,88.10,88.40,87.42,87.87,2045508
10-Sep-20,88.18,88.40,87.36,87.75,765011
09-Sep-20,88.30,88.75,87.42,88.21,1310380
08-Sep-20,87.96,88.36,87.00,88.30,2076886
04-Sep-20,86.59,88.00,85.73,87.84,2146672
03-Sep-20,86.66,86.67,86.40,86.60,814001
02-Sep-20,86.50,86.78,84.00,86.65,1860426
01-Sep-20,87.11,87.11,85.98,86.45,4132439
31-Aug-20,86.46,87.63,86.00,87.00,7440385
28-Aug-20,85.66,86.62,85.10,86.46,760505
27-Aug-20,86.00,86.99,83.80,85.15,3865808
26-Aug-20,87.34,87.75,85.85,86.25,3053263
25-Aug-20,87.04,87.93,87.04,87.78,7204636
24-Aug-20,86.80,87.40,86.00,87.03,6335595
21-Aug-20,86.52,87.40,85.50,86.90,1447310
20-Aug-20,86.20,87.40,85.80,87.40,1101930
19-Aug-20,87.38,87.40,85.03,85.96,1761242
18-Aug-20,87.11,87.40,85.90,87.28,1131866
17-Aug-20,87.40,88.28,85.52,87.00,1517572
14-Aug-20,85.53,87.36,85.01,87.35,1271661
13-Aug-20,84.50,85.87,84.50,85.50,1112488
12-Aug-20,85.17,86.66,84.49,84.70,1059759
11-Aug-20,83.15,85.20,83.15,85.00,991132
10-Aug-20,82.62,84.00,82.60,83.07,1679549
07-Aug-20,83.11,83.81,82.51,82.60,981105
06-Aug-20,84.00,84.49,82.99,83.01,1555100
05-Aug-20,83.49,84.00,82.91,83.88,697289
04-Aug-20,83.71,83.83,82.86,83.33,617767
03-Aug-20,83.91,84.49,81.15,83.70,2003840
31-Jul-20,83.19,84.65,82.15,84.50,4105193
30-Jul-20,83.99,84.35,82.10,82.94,1468079
29-Jul-20,84.70,84.91,83.50,83.66,1070987
28-Jul-20,84.99,85.28,84.67,84.67,788938
27-Jul-20,85.21,85.27,84.00,84.93,1261754
24-Jul-20,85.33,86.00,84.80,85.16,412682
23-Jul-20,85.21,86.33,84.51,85.00,593185
22-Jul-20,85.48,86.01,85.00,85.12,659822
21-Jul-20,85.47,86.09,84.01,84.33,1296497
20-Jul-20,87.73,87.73,84.86,85.08,1658141
17-Jul-20,87.99,88.63,87.00,87.73,2009643
16-Jul-20,89.03,89.58,88.05,88.05,773020
15-Jul-20,88.28,89.50,88.27,89.03,753727
14-Jul-20,86.78,88.27,86.13,88.27,724263
13-Jul-20,88.94,88.94,86.25,86.31,2224607
10-Jul-20,88.97,89.44,87.68,87.95,1587063
09-Jul-20,88.67,89.26,88.66,89.06,715993
08-Jul-20,89.02,89.16,88.10,88.70,1189647

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: XPCI11

cotações, gráficos e mais...