papéis
login
mais

Cotação atual, histórico e gráfico do papel: XPHT11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
02/08/2021-3,74%-3,4087,5590,9487,5590,9410K5
30/07/20210,89%0,8090,9590,4890,2390,9568K15
29/07/20210,17%0,1590,1590,1590,1590,153602
28/07/20210,00%0,0090,0090,0087,3890,0025K6
27/07/20213,15%2,7590,0089,1089,1090,009866
26/07/2021-3,06%-2,7587,2587,1187,1187,2519K12
22/07/20213,51%3,0590,0090,8990,0090,895402
21/07/2021-4,44%-4,0486,9590,9586,9590,951K5
19/07/20210,00%0,0090,9990,9890,9890,993K2
16/07/20210,00%0,0090,9990,9690,9591,00121K268
15/07/20215,79%4,9890,9986,8686,5091,00152K1.683
14/07/2021-0,39%-0,3486,0186,0186,0186,011K3
13/07/20210,09%0,0886,3585,7485,7486,394K12
12/07/20210,69%0,5986,2785,7085,7086,276K21
08/07/20210,05%0,0485,6885,6885,6885,684285
07/07/2021-0,19%-0,1685,6485,9085,6485,90102K18
06/07/2021-0,23%-0,2085,8085,7685,7087,50158K28
05/07/20210,23%0,2086,0086,0086,0086,009461
02/07/20210,19%0,1685,8088,4485,7888,44290K5
01/07/2021-0,13%-0,1185,6485,8085,6486,95135K1.017
30/06/2021-1,43%-1,2485,7587,0085,7587,009K5
28/06/20210,72%0,6286,9986,3686,3388,4510K8
25/06/2021-1,85%-1,6386,3786,3786,3786,37861
24/06/20211,10%0,9688,0087,0487,0388,0014K6
23/06/2021-0,17%-0,1587,0487,2087,0487,203K3
22/06/2021-1,40%-1,2487,1987,1987,1987,196971
21/06/2021-0,02%-0,0288,4388,4388,4388,43881
17/06/20211,89%1,6488,4588,0088,0088,451762
16/06/2021-0,22%-0,1986,8186,8086,8088,4893K9
15/06/2021-1,66%-1,4787,0088,4787,0088,482K7
14/06/20210,08%0,0788,4787,0187,0188,477067
11/06/20210,17%0,1588,4088,1588,1588,40131K4
10/06/2021-0,02%-0,0288,2588,2687,5088,26423K197
09/06/2021-0,02%-0,0288,2788,2788,2788,27881
08/06/20210,73%0,6488,2988,2888,2888,294412
07/06/20210,17%0,1587,6587,5087,5087,651K4
04/06/2021-0,46%-0,4087,5087,9087,5088,003K8
02/06/20210,45%0,3987,9087,5087,5087,904394
01/06/2021-0,44%-0,3987,5187,5087,5087,901K4
31/05/20210,00%0,0087,9087,5087,5087,908766
28/05/20210,00%0,0087,9087,5087,5087,901K2
27/05/20210,03%0,0387,9087,5087,5087,909K5
26/05/20211,33%1,1587,8786,7686,7287,87104K18
25/05/2021-0,32%-0,2886,7286,7286,7286,723461
24/05/20210,33%0,2987,0087,0085,8087,0018K11
21/05/20210,07%0,0686,7186,6586,6587,355K7
20/05/20210,17%0,1586,6586,5085,7086,655K6
19/05/20210,00%0,0086,5086,5086,5086,5026K301
18/05/2021-0,20%-0,1786,5086,6585,7086,6562K137
17/05/20211,11%0,9586,6785,7585,7586,672K6
14/05/2021-0,91%-0,7985,7285,7185,7186,506864
13/05/20210,01%0,0186,5186,0086,0087,3511K5
12/05/2021-0,68%-0,5986,5086,5086,5086,50301K3
11/05/20211,62%1,3987,0985,7085,7087,0919K7
10/05/2021-1,49%-1,3085,7085,6285,6186,6410K9
07/05/20210,00%0,0087,0087,0187,0087,019K3
06/05/20210,23%0,2087,0085,6185,6187,009K5
05/05/20211,46%1,2586,8085,6085,5586,8539K32
04/05/2021-0,79%-0,6885,5586,2485,5286,2413K21
03/05/20210,83%0,7186,2385,5285,5286,241K3
30/04/2021-0,56%-0,4885,5285,5285,5286,246K21
29/04/2021-0,01%-0,0186,0086,0086,0086,001K3
28/04/2021-0,22%-0,1986,0186,2086,0186,20292K36
27/04/2021-1,03%-0,9086,2086,0085,5287,038K14
26/04/20211,80%1,5487,1085,5485,5087,10116K28
23/04/20210,42%0,3685,5685,3085,3086,2029K9
22/04/20210,00%0,0085,2085,2085,2085,201701
20/04/20210,04%0,0385,2085,2085,2085,203K1
19/04/2021-0,95%-0,8285,1786,0085,1786,005123
16/04/20210,96%0,8285,9985,1785,1786,151K5
15/04/2021-0,97%-0,8385,1786,0085,1786,0029K196
14/04/20210,99%0,8486,0085,4985,1786,0040K12
13/04/2021-0,98%-0,8485,1686,0085,1686,005152
12/04/20211,00%0,8586,0085,8985,8986,004K3
09/04/2021-0,13%-0,1185,1585,1585,1585,151701
07/04/2021-0,22%-0,1985,2685,4085,1585,402K6
06/04/20210,00%0,0085,4585,4585,4585,45150K1
05/04/2021-0,64%-0,5585,4585,5185,4585,51165K22
01/04/2021-0,22%-0,1986,0085,5085,5086,00277K5
31/03/2021-0,07%-0,0686,1986,2685,5086,26262K21
30/03/2021-0,06%-0,0586,2586,2586,0086,305K11
29/03/20210,12%0,1086,3086,3086,3086,30861
26/03/20210,88%0,7586,2085,5085,5086,259K5
25/03/2021-1,00%-0,8685,4585,5185,4585,51165K22
24/03/20210,94%0,8086,3185,7085,4586,3175K152
23/03/2021-0,19%-0,1685,5185,6585,5085,6539K140
22/03/20210,23%0,2085,6785,8085,4685,8029K205
19/03/20210,01%0,0185,4785,9985,4785,992573
18/03/20210,01%0,0185,4685,7485,4586,346K12
17/03/20210,00%0,0085,4585,4585,4586,3082K206
16/03/2021-0,06%-0,0585,4585,5085,1586,3338K398
15/03/2021-0,64%-0,5585,5086,0685,5086,3010K76
12/03/20210,00%0,0086,0586,0586,0086,055K7
11/03/20210,64%0,5586,0585,5085,5086,05213K20
10/03/2021-0,01%-0,0185,5085,5185,5085,5145K6
09/03/20210,01%0,0185,5185,5185,5185,529404
08/03/20210,00%0,0085,5085,5085,5085,505K3
04/03/20210,00%0,0085,5085,6085,5086,0046K11
03/03/20210,00%0,0085,5085,5085,5085,50103K10
02/03/2021-2,23%-1,9585,5086,0885,5086,404K12
01/03/20212,28%1,9587,4586,9986,9987,472K10
26/02/2021-1,16%-1,0085,5085,5185,5086,5035K13
25/02/20210,58%0,5086,5086,0085,5086,50416K6
24/02/2021-1,34%-1,1786,0086,0185,5086,011K6
23/02/20211,95%1,6787,1785,5085,5087,1715K12
22/02/2021-0,34%-0,2985,5085,5085,5086,6980K17
19/02/20210,11%0,0985,7985,7085,7085,80173K8
18/02/20210,23%0,2085,7085,7085,5085,70224K14
17/02/2021-0,23%-0,2085,5085,5085,5085,508551
12/02/2021-0,35%-0,3085,7085,5085,5085,70300K19
11/02/20210,58%0,5086,0085,5085,5086,00100K12
10/02/2021-0,79%-0,6885,5086,1885,5086,8589K24
09/02/20210,21%0,1886,1886,0086,0086,209K12
08/02/2021-0,91%-0,7986,0086,7486,0086,7414K23
05/02/2021-0,10%-0,0986,7986,8885,5086,88132K35
04/02/20211,02%0,8886,8886,7986,3086,887K11
03/02/2021-1,01%-0,8886,0086,8585,5086,85197K18
02/02/20210,45%0,3986,8885,7085,7086,88300K12
01/02/20211,16%0,9986,4986,0085,5086,8811K14
29/01/2021-2,14%-1,8785,5087,3585,0787,35199K2.106
28/01/20210,23%0,2087,3786,0286,0287,3711K16
27/01/20212,78%2,3687,1785,9584,4987,17112K81
26/01/2021-0,40%-0,3484,8185,1684,0186,00247K631
22/01/2021-2,49%-2,1785,1586,2685,0086,80285K324
21/01/20210,95%0,8287,3286,5286,5187,321K5
20/01/2021-0,57%-0,5086,5087,4286,5087,4284K18
19/01/2021-1,07%-0,9487,0087,5087,0087,5045K22
18/01/20211,08%0,9487,9487,0087,0088,0019K19
15/01/2021-0,57%-0,5087,0087,5086,2787,5095K35
14/01/2021-1,13%-1,0087,5088,7987,4888,7990K19
13/01/20211,13%0,9988,5088,5088,4888,5037K45
12/01/2021-2,77%-2,4987,5189,0186,6889,01259K91
11/01/20210,55%0,4990,0090,2590,0090,259K7
08/01/2021--89,5188,5088,4589,993K9


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito