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
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	-2,74%	-2,27	80,70	83,85	80,02	85,72	3M	2.089
16/03/2020	-6,62%	-5,88	82,97	88,60	81,99	88,79	3M	1.447
13/03/2020	-3,42%	-3,15	88,85	93,69	86,16	96,15	3M	2.003
12/03/2020	-1,80%	-1,69	92,00	93,11	84,00	93,11	7M	5.381
11/03/2020	-2,80%	-2,70	93,69	96,39	93,02	96,90	3M	1.976
10/03/2020	2,54%	2,39	96,39	96,01	95,47	99,00	2M	613
09/03/2020	-6,00%	-6,00	94,00	99,00	90,00	99,02	13M	3.279
06/03/2020	0,60%	0,60	100,00	99,50	99,02	100,00	8M	7.688
05/03/2020	-0,37%	-0,37	99,40	99,90	98,70	99,99	15M	4.945
04/03/2020	-1,20%	-1,21	99,77	100,10	98,51	100,24	7M	2.783
03/03/2020	-0,02%	-0,02	100,98	100,99	100,75	101,00	257K	113
02/03/2020	0,34%	0,34	101,00	101,90	100,33	102,00	364K	132
28/02/2020	0,02%	0,02	100,66	101,97	100,10	101,98	544K	151
27/02/2020	0,02%	0,02	100,64	100,60	100,60	101,99	300K	179
26/02/2020	-2,31%	-2,38	100,62	102,95	100,52	102,95	288K	112
21/02/2020	0,00%	0,00	103,00	102,83	101,22	103,45	1M	292
20/02/2020	-0,26%	-0,27	103,00	103,89	102,67	104,50	541K	307
19/02/2020	0,08%	0,08	103,27	103,16	102,81	104,00	516K	132
18/02/2020	-0,54%	-0,56	103,19	103,50	102,01	103,73	663K	229
17/02/2020	0,07%	0,07	103,75	103,81	102,78	103,99	567K	592
14/02/2020	-0,02%	-0,02	103,68	103,50	102,55	103,85	621K	342
13/02/2020	-0,17%	-0,18	103,70	103,79	102,84	103,81	424K	250
12/02/2020	0,42%	0,43	103,88	102,99	102,55	103,95	611K	133
11/02/2020	0,93%	0,95	103,45	102,80	102,00	104,06	896K	1.502
10/02/2020	-0,96%	-0,99	102,50	103,48	102,00	103,48	1M	376
07/02/2020	-0,41%	-0,43	103,49	103,75	102,05	103,92	2M	751
06/02/2020	-0,36%	-0,38	103,92	104,29	103,50	104,29	818K	215
05/02/2020	0,03%	0,03	104,30	104,48	103,65	104,48	2M	855
04/02/2020	0,26%	0,27	104,27	104,49	102,42	104,69	1M	1.377
03/02/2020	-0,40%	-0,42	104,00	104,50	103,21	104,69	862K	208
31/01/2020	0,40%	0,42	104,42	104,99	104,38	105,35	977K	739
30/01/2020	-1,05%	-1,10	104,00	105,87	103,74	105,87	1M	451
29/01/2020	-0,28%	-0,30	105,10	105,98	104,13	105,98	1M	1.602
28/01/2020	1,25%	1,30	105,40	104,20	103,90	105,40	2M	3.063
27/01/2020	-2,21%	-2,35	104,10	106,50	103,90	106,50	1M	2.039
24/01/2020	2,25%	2,34	106,45	104,16	104,16	106,99	1M	1.807
23/01/2020	-1,31%	-1,38	104,11	106,07	103,49	106,29	5M	2.259
22/01/2020	-0,01%	-0,01	105,49	105,60	104,90	106,31	2M	2.174
21/01/2020	0,57%	0,60	105,50	105,25	104,49	106,39	3M	1.119
20/01/2020	-1,75%	-1,87	104,90	107,40	104,76	107,40	3M	608
17/01/2020	2,38%	2,48	106,77	104,50	104,37	107,87	6M	4.855
16/01/2020	1,22%	1,26	104,29	103,89	103,00	104,50	5M	1.015
15/01/2020	-0,30%	-0,31	103,03	103,96	102,90	103,96	4M	1.968
14/01/2020	-0,58%	-0,60	103,34	104,37	102,90	104,50	5M	1.211
13/01/2020	-0,35%	-0,36	103,94	104,49	103,46	104,50	3M	657
10/01/2020	0,27%	0,28	104,30	104,49	103,98	105,10	3M	767
09/01/2020	0,41%	0,42	104,02	103,78	103,50	104,99	4M	594
08/01/2020	-1,33%	-1,40	103,60	105,00	103,01	105,10	7M	1.726
07/01/2020	1,94%	2,00	105,00	103,00	103,00	105,50	10M	1.125
06/01/2020	-1,90%	-2,00	103,00	105,00	100,50	105,00	8M	2.309
03/01/2020	1,25%	1,30	105,00	103,76	102,96	106,55	2M	441
02/01/2020	-0,67%	-0,70	103,70	103,76	102,40	103,76	3M	394
30/12/2019	-1,50%	-1,59	104,40	105,90	103,03	105,90	822K	217
27/12/2019	0,47%	0,50	105,99	107,99	105,00	107,99	800K	129
26/12/2019	0,47%	0,49	105,49	105,00	104,00	106,00	1M	463
23/12/2019	-1,41%	-1,50	105,00	104,90	103,00	106,00	574K	141
20/12/2019	0,00%	0,00	106,50	106,50	104,00	106,50	239K	60
19/12/2019	4,67%	4,75	106,50	102,00	102,00	108,33	107K	105
18/12/2019	-	-	101,75	103,01	101,75	104,00	455K	101

Date,Open,High,Low,Close,Volume
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
16-Mar-20,88.60,88.79,81.99,82.97,2540424
13-Mar-20,93.69,96.15,86.16,88.85,3329573
12-Mar-20,93.11,93.11,84.00,92.00,7042958
11-Mar-20,96.39,96.90,93.02,93.69,3136743
10-Mar-20,96.01,99.00,95.47,96.39,2169574
09-Mar-20,99.00,99.02,90.00,94.00,12968748
06-Mar-20,99.50,100.00,99.02,100.00,8097629
05-Mar-20,99.90,99.99,98.70,99.40,15177863
04-Mar-20,100.10,100.24,98.51,99.77,6994772
03-Mar-20,100.99,101.00,100.75,100.98,256947
02-Mar-20,101.90,102.00,100.33,101.00,363764
28-Feb-20,101.97,101.98,100.10,100.66,543787
27-Feb-20,100.60,101.99,100.60,100.64,300167
26-Feb-20,102.95,102.95,100.52,100.62,287795
21-Feb-20,102.83,103.45,101.22,103.00,1053938
20-Feb-20,103.89,104.50,102.67,103.00,540507
19-Feb-20,103.16,104.00,102.81,103.27,516195
18-Feb-20,103.50,103.73,102.01,103.19,663246
17-Feb-20,103.81,103.99,102.78,103.75,566939
14-Feb-20,103.50,103.85,102.55,103.68,621282
13-Feb-20,103.79,103.81,102.84,103.70,424268
12-Feb-20,102.99,103.95,102.55,103.88,611096
11-Feb-20,102.80,104.06,102.00,103.45,895987
10-Feb-20,103.48,103.48,102.00,102.50,1209064
07-Feb-20,103.75,103.92,102.05,103.49,2482705
06-Feb-20,104.29,104.29,103.50,103.92,817820
05-Feb-20,104.48,104.48,103.65,104.30,2357828
04-Feb-20,104.49,104.69,102.42,104.27,1450452
03-Feb-20,104.50,104.69,103.21,104.00,862323
31-Jan-20,104.99,105.35,104.38,104.42,976677
30-Jan-20,105.87,105.87,103.74,104.00,1105644
29-Jan-20,105.98,105.98,104.13,105.10,1378504
28-Jan-20,104.20,105.40,103.90,105.40,1561186
27-Jan-20,106.50,106.50,103.90,104.10,1356581
24-Jan-20,104.16,106.99,104.16,106.45,1493643
23-Jan-20,106.07,106.29,103.49,104.11,5005727
22-Jan-20,105.60,106.31,104.90,105.49,2286302
21-Jan-20,105.25,106.39,104.49,105.50,3118451
20-Jan-20,107.40,107.40,104.76,104.90,2654158
17-Jan-20,104.50,107.87,104.37,106.77,6453211
16-Jan-20,103.89,104.50,103.00,104.29,4754696
15-Jan-20,103.96,103.96,102.90,103.03,3597357
14-Jan-20,104.37,104.50,102.90,103.34,4784439
13-Jan-20,104.49,104.50,103.46,103.94,3023752
10-Jan-20,104.49,105.10,103.98,104.30,3268833
09-Jan-20,103.78,104.99,103.50,104.02,4016774
08-Jan-20,105.00,105.10,103.01,103.60,7394969
07-Jan-20,103.00,105.50,103.00,105.00,9632126
06-Jan-20,105.00,105.00,100.50,103.00,7780661
03-Jan-20,103.76,106.55,102.96,105.00,1805505
02-Jan-20,103.76,103.76,102.40,103.70,3486623
30-Dec-19,105.90,105.90,103.03,104.40,821920
27-Dec-19,107.99,107.99,105.00,105.99,799621
26-Dec-19,105.00,106.00,104.00,105.49,1126346
23-Dec-19,104.90,106.00,103.00,105.00,574450
20-Dec-19,106.50,106.50,104.00,106.50,238909
19-Dec-19,102.00,108.33,102.00,106.50,106676
18-Dec-19,103.01,104.00,101.75,101.75,455338

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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...