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
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	0,16%	0,15	95,50	95,01	95,01	95,61	2M	3.608
16/03/2021	0,68%	0,64	95,35	95,50	94,90	95,64	1M	1.920
15/03/2021	-1,09%	-1,04	94,71	96,24	94,71	96,47	2M	3.995
12/03/2021	-0,22%	-0,21	95,75	96,00	95,27	96,39	2M	4.490
11/03/2021	1,11%	1,05	95,96	94,77	94,70	96,00	1M	2.647
10/03/2021	0,32%	0,30	94,91	94,61	94,61	95,60	2M	962
09/03/2021	-0,52%	-0,49	94,61	94,99	94,10	95,28	2M	1.903
08/03/2021	1,27%	1,19	95,10	94,11	94,11	95,26	2M	790
05/03/2021	-0,52%	-0,49	93,91	94,40	92,37	95,06	2M	857
04/03/2021	-0,08%	-0,08	94,40	94,36	94,02	95,10	1M	1.019
03/03/2021	0,21%	0,20	94,48	94,36	94,02	95,00	2M	1.623
02/03/2021	-0,75%	-0,71	94,28	94,94	93,57	95,68	2M	2.355
01/03/2021	-0,64%	-0,61	94,99	95,30	94,50	95,92	2M	1.799
26/02/2021	-0,28%	-0,27	95,60	95,92	95,02	96,10	2M	2.099
25/02/2021	0,42%	0,40	95,87	95,98	95,55	96,49	3M	2.572
24/02/2021	0,28%	0,27	95,47	95,19	94,92	96,29	2M	2.582
23/02/2021	1,05%	0,99	95,20	94,15	94,02	95,85	3M	4.812
22/02/2021	-0,30%	-0,28	94,21	94,25	93,46	94,49	3M	2.281
19/02/2021	0,50%	0,47	94,49	94,05	94,00	94,95	3M	1.620
18/02/2021	-1,08%	-1,03	94,02	95,13	94,00	95,15	3M	2.103
17/02/2021	0,60%	0,57	95,05	94,75	94,75	95,15	1M	688
12/02/2021	0,45%	0,42	94,48	94,18	94,02	94,90	1M	2.772
11/02/2021	-0,59%	-0,56	94,06	94,64	94,02	94,77	3M	2.373
10/02/2021	0,34%	0,32	94,62	94,31	94,22	94,77	1M	1.365
09/02/2021	-0,62%	-0,59	94,30	94,00	94,00	95,00	2M	2.338
08/02/2021	-0,85%	-0,81	94,89	95,64	94,02	96,00	3M	1.881
05/02/2021	0,28%	0,27	95,70	95,71	95,28	96,49	2M	1.369
04/02/2021	-0,07%	-0,07	95,43	95,90	95,11	95,94	1M	1.086
03/02/2021	0,16%	0,15	95,50	95,49	95,11	96,70	2M	2.501
02/02/2021	0,12%	0,11	95,35	95,30	94,60	95,51	2M	3.602
01/02/2021	-1,71%	-1,66	95,24	96,92	95,00	97,48	2M	1.094
29/01/2021	1,15%	1,10	96,90	95,70	95,70	97,01	2M	1.097
28/01/2021	0,84%	0,80	95,80	95,02	95,00	96,08	1M	557
27/01/2021	0,21%	0,20	95,00	94,85	94,70	95,73	2M	917
26/01/2021	0,25%	0,24	94,80	94,23	94,23	95,96	2M	1.498
22/01/2021	-0,45%	-0,43	94,56	94,99	94,50	95,00	1M	1.592
21/01/2021	0,08%	0,08	94,99	94,92	94,21	95,99	2M	1.915
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	-	-	90,51	90,50	89,90	90,90	2M	805

Date,Open,High,Low,Close,Volume
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
16-Mar-21,95.50,95.64,94.90,95.35,1435751
15-Mar-21,96.24,96.47,94.71,94.71,2090335
12-Mar-21,96.00,96.39,95.27,95.75,1719114
11-Mar-21,94.77,96.00,94.70,95.96,1478661
10-Mar-21,94.61,95.60,94.61,94.91,2121590
09-Mar-21,94.99,95.28,94.10,94.61,2182129
08-Mar-21,94.11,95.26,94.11,95.10,1691987
05-Mar-21,94.40,95.06,92.37,93.91,2227415
04-Mar-21,94.36,95.10,94.02,94.40,1377408
03-Mar-21,94.36,95.00,94.02,94.48,1505115
02-Mar-21,94.94,95.68,93.57,94.28,2304781
01-Mar-21,95.30,95.92,94.50,94.99,1727306
26-Feb-21,95.92,96.10,95.02,95.60,2040530
25-Feb-21,95.98,96.49,95.55,95.87,2572056
24-Feb-21,95.19,96.29,94.92,95.47,2167585
23-Feb-21,94.15,95.85,94.02,95.20,2775066
22-Feb-21,94.25,94.49,93.46,94.21,3233960
19-Feb-21,94.05,94.95,94.00,94.49,2665589
18-Feb-21,95.13,95.15,94.00,94.02,3496255
17-Feb-21,94.75,95.15,94.75,95.05,1362796
12-Feb-21,94.18,94.90,94.02,94.48,1428329
11-Feb-21,94.64,94.77,94.02,94.06,2611735
10-Feb-21,94.31,94.77,94.22,94.62,1253369
09-Feb-21,94.00,95.00,94.00,94.30,2298141
08-Feb-21,95.64,96.00,94.02,94.89,2600909
05-Feb-21,95.71,96.49,95.28,95.70,1545463
04-Feb-21,95.90,95.94,95.11,95.43,1288880
03-Feb-21,95.49,96.70,95.11,95.50,1612097
02-Feb-21,95.30,95.51,94.60,95.35,1626732
01-Feb-21,96.92,97.48,95.00,95.24,1696561
29-Jan-21,95.70,97.01,95.70,96.90,1862074
28-Jan-21,95.02,96.08,95.00,95.80,1208835
27-Jan-21,94.85,95.73,94.70,95.00,1928398
26-Jan-21,94.23,95.96,94.23,94.80,1513461
22-Jan-21,94.99,95.00,94.50,94.56,1058711
21-Jan-21,94.92,95.99,94.21,94.99,1892844
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

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: XPCI11

cotações, gráficos e mais...