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
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	-0,20%	-0,18	88,70	89,02	88,10	89,16	1M	430
07/07/2020	-0,80%	-0,72	88,88	90,00	86,09	90,00	2M	1.850
06/07/2020	-0,04%	-0,04	89,60	89,61	89,05	89,94	721K	245
03/07/2020	-0,40%	-0,36	89,64	89,94	89,05	90,38	2M	1.412
02/07/2020	0,01%	0,01	90,00	90,41	89,00	90,41	732K	1.117
01/07/2020	-0,88%	-0,80	89,99	90,79	89,00	91,93	605K	485
30/06/2020	2,01%	1,79	90,79	89,67	89,00	92,00	1M	1.840
29/06/2020	-1,93%	-1,75	89,00	90,50	88,04	90,50	2M	2.239
26/06/2020	0,54%	0,49	90,75	90,84	89,50	90,84	1M	282
25/06/2020	0,85%	0,76	90,26	90,48	89,12	90,52	680K	535
24/06/2020	0,34%	0,30	89,50	89,19	89,04	91,00	694K	281
23/06/2020	-0,34%	-0,30	89,20	90,50	89,02	90,50	1M	384
22/06/2020	-2,41%	-2,21	89,50	91,95	89,00	92,48	3M	1.801
19/06/2020	-1,64%	-1,53	91,71	92,56	91,22	92,89	1M	947
18/06/2020	0,27%	0,25	93,24	93,30	92,01	93,30	569K	1.029
17/06/2020	-0,33%	-0,31	92,99	92,75	92,13	93,30	1M	251
16/06/2020	1,30%	1,20	93,30	92,91	91,00	93,45	927K	559
15/06/2020	-0,56%	-0,52	92,10	93,00	91,45	93,00	384K	202
12/06/2020	-1,21%	-1,13	92,62	92,67	91,00	93,75	1M	355
10/06/2020	0,81%	0,75	93,75	93,94	92,99	94,00	916K	487
09/06/2020	-1,24%	-1,17	93,00	94,02	92,50	94,50	944K	204
08/06/2020	1,31%	1,22	94,17	92,95	92,81	94,50	658K	344
05/06/2020	3,90%	3,49	92,95	89,46	86,00	92,98	2M	1.048
04/06/2020	1,04%	0,92	89,46	88,55	88,55	91,08	1M	1.375
03/06/2020	1,36%	1,19	88,54	87,36	87,00	91,39	676K	245
02/06/2020	4,49%	3,75	87,35	83,67	83,67	87,99	1M	639
01/06/2020	-1,31%	-1,11	83,60	84,16	82,54	84,25	1M	428
29/05/2020	-0,34%	-0,29	84,71	85,24	84,51	85,24	1M	262
28/05/2020	0,11%	0,09	85,00	84,85	84,10	85,84	1M	731
27/05/2020	-0,11%	-0,09	84,91	84,54	84,06	85,79	919K	524
26/05/2020	1,21%	1,02	85,00	84,53	83,88	85,00	2M	712
25/05/2020	1,06%	0,88	83,98	83,49	82,56	84,49	2M	1.219
22/05/2020	0,12%	0,10	83,10	82,99	82,50	83,10	1M	496
21/05/2020	0,58%	0,48	83,00	83,03	82,11	83,50	1M	946
20/05/2020	0,54%	0,44	82,52	82,57	81,87	84,00	3M	1.065
19/05/2020	-1,11%	-0,92	82,08	83,00	81,85	83,62	3M	1.958
18/05/2020	0,85%	0,70	83,00	82,32	82,20	83,10	1M	408
15/05/2020	0,56%	0,46	82,30	81,84	81,84	82,87	1M	255
14/05/2020	-0,80%	-0,66	81,84	83,20	81,30	83,20	10M	5.502
13/05/2020	-1,13%	-0,94	82,50	82,31	80,02	83,50	3M	1.578
12/05/2020	-0,01%	-0,01	83,44	82,47	82,12	83,44	7M	2.383
11/05/2020	0,18%	0,15	83,45	82,66	82,00	83,46	2M	392
08/05/2020	0,24%	0,20	83,30	83,35	82,50	84,87	1M	1.214
07/05/2020	-1,42%	-1,20	83,10	85,39	83,00	85,39	796K	411
06/05/2020	0,69%	0,58	84,30	83,72	83,00	84,80	6M	3.126
05/05/2020	1,36%	1,12	83,72	83,32	82,60	84,70	916K	1.494
04/05/2020	-2,25%	-1,90	82,60	82,60	81,08	83,36	840K	155
30/04/2020	2,71%	2,23	84,50	82,31	81,50	85,00	3M	584
29/04/2020	2,20%	1,77	82,27	80,50	78,50	82,27	3M	884
28/04/2020	3,92%	3,04	80,50	78,00	77,50	81,50	2M	1.882
27/04/2020	0,34%	0,26	77,46	78,51	75,06	79,49	3M	802
24/04/2020	-5,76%	-4,72	77,20	81,90	74,99	81,90	4M	1.263
23/04/2020	3,43%	2,72	81,92	78,81	78,50	81,93	3M	1.089
22/04/2020	0,28%	0,22	79,20	78,98	78,98	81,96	1M	355
20/04/2020	-1,61%	-1,29	78,98	80,99	77,49	81,00	1M	1.737
17/04/2020	0,85%	0,68	80,27	78,09	78,09	82,75	2M	1.498
16/04/2020	-0,39%	-0,31	79,59	80,00	77,49	80,76	8M	2.421
15/04/2020	-1,87%	-1,52	79,90	81,42	79,59	82,90	2M	866
14/04/2020	-0,17%	-0,14	81,42	81,55	81,00	83,00	1M	2.097
13/04/2020	-0,54%	-0,44	81,56	81,99	80,00	82,05	753K	441
09/04/2020	1,91%	1,54	82,00	79,46	79,46	82,50	632K	396
08/04/2020	-1,88%	-1,54	80,46	82,00	79,26	83,00	518K	904
07/04/2020	2,50%	2,00	82,00	78,35	77,70	84,89	2M	4.463
06/04/2020	0,13%	0,10	80,00	80,98	76,37	83,00	685K	746
03/04/2020	1,77%	1,39	79,90	79,89	74,00	79,90	961K	810
02/04/2020	-0,54%	-0,43	78,51	78,90	77,12	80,30	856K	400
01/04/2020	-1,82%	-1,46	78,94	76,60	74,99	79,70	504K	401
31/03/2020	0,63%	0,50	80,40	79,99	75,50	84,99	4M	480
30/03/2020	1,22%	0,96	79,90	79,90	78,03	80,19	2M	1.006
27/03/2020	3,05%	2,34	78,94	76,50	74,89	79,80	825K	393
26/03/2020	5,36%	3,90	76,60	74,24	68,00	78,00	2M	1.617
25/03/2020	10,15%	6,70	72,70	68,48	67,99	74,99	556K	297
24/03/2020	0,73%	0,48	66,00	74,00	61,80	74,00	1M	1.862
23/03/2020	-12,64%	-9,48	65,52	79,11	63,02	79,11	2M	1.477
20/03/2020	-5,06%	-4,00	75,00	79,00	71,99	86,87	3M	718
19/03/2020	3,95%	3,00	79,00	69,08	55,00	80,00	3M	2.631
18/03/2020	-5,82%	-4,70	76,00	80,02	70,00	80,02	4M	4.117
17/03/2020	-	-	80,70	83,85	80,02	85,72	3M	2.089

Date,Open,High,Low,Close,Volume
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
07-Jul-20,90.00,90.00,86.09,88.88,1854102
06-Jul-20,89.61,89.94,89.05,89.60,721024
03-Jul-20,89.94,90.38,89.05,89.64,1655356
02-Jul-20,90.41,90.41,89.00,90.00,731899
01-Jul-20,90.79,91.93,89.00,89.99,604714
30-Jun-20,89.67,92.00,89.00,90.79,1082438
29-Jun-20,90.50,90.50,88.04,89.00,2342577
26-Jun-20,90.84,90.84,89.50,90.75,1188754
25-Jun-20,90.48,90.52,89.12,90.26,679548
24-Jun-20,89.19,91.00,89.04,89.50,693791
23-Jun-20,90.50,90.50,89.02,89.20,1007883
22-Jun-20,91.95,92.48,89.00,89.50,2781512
19-Jun-20,92.56,92.89,91.22,91.71,1169401
18-Jun-20,93.30,93.30,92.01,93.24,568886
17-Jun-20,92.75,93.30,92.13,92.99,1016809
16-Jun-20,92.91,93.45,91.00,93.30,927137
15-Jun-20,93.00,93.00,91.45,92.10,383983
12-Jun-20,92.67,93.75,91.00,92.62,1418494
10-Jun-20,93.94,94.00,92.99,93.75,915965
09-Jun-20,94.02,94.50,92.50,93.00,944476
08-Jun-20,92.95,94.50,92.81,94.17,657608
05-Jun-20,89.46,92.98,86.00,92.95,1619971
04-Jun-20,88.55,91.08,88.55,89.46,1212082
03-Jun-20,87.36,91.39,87.00,88.54,676057
02-Jun-20,83.67,87.99,83.67,87.35,1018017
01-Jun-20,84.16,84.25,82.54,83.60,1295985
29-May-20,85.24,85.24,84.51,84.71,1105084
28-May-20,84.85,85.84,84.10,85.00,1476132
27-May-20,84.54,85.79,84.06,84.91,918785
26-May-20,84.53,85.00,83.88,85.00,1723142
25-May-20,83.49,84.49,82.56,83.98,2021325
22-May-20,82.99,83.10,82.50,83.10,1207086
21-May-20,83.03,83.50,82.11,83.00,1152235
20-May-20,82.57,84.00,81.87,82.52,3166070
19-May-20,83.00,83.62,81.85,82.08,2712971
18-May-20,82.32,83.10,82.20,83.00,1406353
15-May-20,81.84,82.87,81.84,82.30,1372968
14-May-20,83.20,83.20,81.30,81.84,10405793
13-May-20,82.31,83.50,80.02,82.50,3297852
12-May-20,82.47,83.44,82.12,83.44,6587555
11-May-20,82.66,83.46,82.00,83.45,1864460
08-May-20,83.35,84.87,82.50,83.30,1429756
07-May-20,85.39,85.39,83.00,83.10,796252
06-May-20,83.72,84.80,83.00,84.30,6412419
05-May-20,83.32,84.70,82.60,83.72,916396
04-May-20,82.60,83.36,81.08,82.60,839777
30-Apr-20,82.31,85.00,81.50,84.50,2616566
29-Apr-20,80.50,82.27,78.50,82.27,3489798
28-Apr-20,78.00,81.50,77.50,80.50,1838248
27-Apr-20,78.51,79.49,75.06,77.46,2689971
24-Apr-20,81.90,81.90,74.99,77.20,3541010
23-Apr-20,78.81,81.93,78.50,81.92,3045040
22-Apr-20,78.98,81.96,78.98,79.20,1051504
20-Apr-20,80.99,81.00,77.49,78.98,1371829
17-Apr-20,78.09,82.75,78.09,80.27,1872655
16-Apr-20,80.00,80.76,77.49,79.59,8394601
15-Apr-20,81.42,82.90,79.59,79.90,1805928
14-Apr-20,81.55,83.00,81.00,81.42,1151007
13-Apr-20,81.99,82.05,80.00,81.56,752730
09-Apr-20,79.46,82.50,79.46,82.00,631653
08-Apr-20,82.00,83.00,79.26,80.46,518421
07-Apr-20,78.35,84.89,77.70,82.00,1934226
06-Apr-20,80.98,83.00,76.37,80.00,684518
03-Apr-20,79.89,79.90,74.00,79.90,960855
02-Apr-20,78.90,80.30,77.12,78.51,856232
01-Apr-20,76.60,79.70,74.99,78.94,504224
31-Mar-20,79.99,84.99,75.50,80.40,3582597
30-Mar-20,79.90,80.19,78.03,79.90,2114634
27-Mar-20,76.50,79.80,74.89,78.94,824780
26-Mar-20,74.24,78.00,68.00,76.60,2138708
25-Mar-20,68.48,74.99,67.99,72.70,555614
24-Mar-20,74.00,74.00,61.80,66.00,1172310
23-Mar-20,79.11,79.11,63.02,65.52,1803357
20-Mar-20,79.00,86.87,71.99,75.00,3142681
19-Mar-20,69.08,80.00,55.00,79.00,2864353
18-Mar-20,80.02,80.02,70.00,76.00,3710451
17-Mar-20,83.85,85.72,80.02,80.70,3254274

*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...