Cotação atual, histórico e gráfico do papel: XPID11

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 XPID11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/08/2026	-0,39%	-0,19	48,30	48,25	48,25	48,96	155K	50
10/08/2026	0,50%	0,24	48,49	48,25	48,25	48,60	47K	255
07/08/2026	0,00%	0,00	48,25	48,49	48,25	48,49	60K	357
06/08/2026	-1,29%	-0,63	48,25	48,85	48,25	48,85	76K	31
05/08/2026	0,89%	0,43	48,88	48,45	48,45	48,88	45K	11
04/08/2026	-0,92%	-0,45	48,45	48,90	48,10	48,90	121K	492
03/08/2026	-0,37%	-0,18	48,90	48,57	48,57	48,90	93K	25
31/07/2026	-0,24%	-0,12	49,08	49,44	49,08	49,70	70K	13
30/07/2026	-0,79%	-0,39	49,20	49,34	49,04	49,50	189K	82
29/07/2026	-0,52%	-0,26	49,59	49,98	49,40	49,98	103K	131
28/07/2026	-0,26%	-0,13	49,85	49,98	49,51	49,98	31K	27
27/07/2026	0,24%	0,12	49,98	49,96	49,71	50,00	45K	22
24/07/2026	0,73%	0,36	49,86	49,74	49,14	49,86	81K	43
23/07/2026	2,00%	0,97	49,50	48,75	48,61	50,00	198K	58
22/07/2026	-0,33%	-0,16	48,53	48,78	48,50	48,78	22K	55
21/07/2026	-0,41%	-0,20	48,69	48,64	48,50	48,78	73K	23
20/07/2026	0,18%	0,09	48,89	48,90	48,70	48,90	68K	38
17/07/2026	0,72%	0,35	48,80	48,68	48,50	48,80	265K	41
16/07/2026	-0,31%	-0,15	48,45	48,60	48,45	48,70	172K	24
15/07/2026	-0,61%	-0,30	48,60	48,90	48,53	48,90	76K	41
14/07/2026	0,41%	0,20	48,90	48,70	48,21	48,90	109K	66
13/07/2026	0,21%	0,10	48,70	48,60	48,37	48,84	110K	45
10/07/2026	-0,78%	-0,38	48,60	48,97	48,37	48,97	46K	35
09/07/2026	0,49%	0,24	48,98	48,98	48,35	48,98	126K	26
08/07/2026	0,49%	0,24	48,74	48,36	48,36	48,74	45K	19
07/07/2026	0,29%	0,14	48,50	48,38	48,36	48,67	102K	35
06/07/2026	0,02%	0,01	48,36	48,36	48,35	48,70	87K	21
03/07/2026	0,00%	0,00	48,35	48,58	48,35	48,61	96K	56
02/07/2026	-0,51%	-0,25	48,35	48,70	48,10	48,70	134K	52
01/07/2026	-1,52%	-0,75	48,60	48,84	48,24	48,95	360K	54
30/06/2026	-0,30%	-0,15	49,35	49,58	49,35	49,58	76K	28
29/06/2026	0,30%	0,15	49,50	49,58	49,34	49,58	78K	16
26/06/2026	0,08%	0,04	49,35	49,53	49,35	49,55	48K	99
25/06/2026	0,00%	0,00	49,31	49,55	49,31	49,58	50K	14
24/06/2026	0,00%	0,00	49,31	49,55	49,31	49,55	45K	19
23/06/2026	-0,10%	-0,05	49,31	49,36	49,31	49,60	293K	146
22/06/2026	0,08%	0,04	49,36	49,55	49,30	49,80	63K	136
19/06/2026	-0,56%	-0,28	49,32	49,80	49,32	49,84	451K	57
18/06/2026	0,00%	0,00	49,60	49,60	49,60	49,62	123K	228
17/06/2026	-0,74%	-0,37	49,60	49,72	49,60	49,95	72K	23
16/06/2026	0,00%	0,00	49,97	49,60	49,60	49,97	56K	87
15/06/2026	0,20%	0,10	49,97	49,97	49,62	49,97	78K	63
12/06/2026	0,00%	0,00	49,87	49,97	49,79	49,97	19K	16
11/06/2026	0,48%	0,24	49,87	49,63	49,48	49,87	44K	82
10/06/2026	-0,74%	-0,37	49,63	50,20	49,63	50,20	48K	15
09/06/2026	0,34%	0,17	50,00	49,96	49,58	50,12	85K	70
08/06/2026	0,06%	0,03	49,83	49,80	49,55	50,03	69K	22
05/06/2026	0,61%	0,30	49,80	49,74	49,48	49,86	129K	256
03/06/2026	-0,70%	-0,35	49,50	49,85	49,48	50,17	166K	999
02/06/2026	0,20%	0,10	49,85	49,75	49,75	49,94	16K	16
01/06/2026	-0,70%	-0,35	49,75	49,71	49,10	49,95	171K	52
29/05/2026	-0,18%	-0,09	50,10	50,19	50,10	50,44	85K	959
28/05/2026	0,10%	0,05	50,19	50,10	49,97	50,39	208K	34
27/05/2026	0,08%	0,04	50,14	49,76	49,76	50,15	315K	45
26/05/2026	0,20%	0,10	50,10	50,00	49,75	50,63	179K	48
25/05/2026	0,14%	0,07	50,00	50,00	49,69	50,16	36K	17
22/05/2026	-0,52%	-0,26	49,93	50,20	49,69	50,20	86K	45
21/05/2026	-0,06%	-0,03	50,19	50,22	49,96	50,22	13K	8
20/05/2026	-0,04%	-0,02	50,22	50,23	49,98	50,48	292K	25
19/05/2026	0,48%	0,24	50,24	50,00	49,75	50,25	58K	19
18/05/2026	0,18%	0,09	50,00	50,10	49,99	50,10	41K	15
15/05/2026	-0,20%	-0,10	49,91	50,01	49,75	50,26	328K	60
14/05/2026	-0,08%	-0,04	50,01	50,01	50,00	50,30	55K	140
13/05/2026	-0,26%	-0,13	50,05	50,18	50,00	50,23	225K	371
12/05/2026	-1,97%	-1,01	50,18	51,19	50,00	51,19	133K	57
11/05/2026	-0,60%	-0,31	51,19	51,39	49,21	51,48	195K	76
08/05/2026	4,76%	2,34	51,50	49,16	49,16	51,98	242K	120
07/05/2026	0,84%	0,41	49,16	48,69	48,69	49,58	242K	56
06/05/2026	0,49%	0,24	48,75	48,64	48,27	48,75	59K	43
05/05/2026	1,68%	0,80	48,51	47,94	47,94	48,65	266K	556
04/05/2026	-1,65%	-0,80	47,71	47,75	47,71	48,11	185K	113
30/04/2026	-0,19%	-0,09	48,51	48,60	47,70	48,89	123K	192
29/04/2026	0,43%	0,21	48,60	48,28	47,65	48,63	445K	569
28/04/2026	1,45%	0,69	48,39	47,72	47,65	48,40	169K	405
27/04/2026	-0,87%	-0,42	47,70	48,13	47,02	48,40	320K	1.136
24/04/2026	0,21%	0,10	48,12	48,26	48,12	48,60	106K	63
23/04/2026	-3,57%	-1,78	48,02	49,85	48,01	50,05	840K	5.119
22/04/2026	0,14%	0,07	49,80	49,97	49,54	49,97	83K	69
20/04/2026	1,66%	0,81	49,73	49,12	49,12	49,73	75K	27
17/04/2026	-1,65%	-0,82	48,92	49,75	48,89	49,75	161K	1.701
16/04/2026	-0,60%	-0,30	49,74	50,29	49,03	50,29	323K	1.757
15/04/2026	-1,11%	-0,56	50,04	50,80	50,01	51,07	344K	1.770
14/04/2026	-2,13%	-1,10	50,60	51,87	50,60	51,92	202K	114
13/04/2026	0,04%	0,02	51,70	51,68	51,45	51,71	68K	41
10/04/2026	-0,23%	-0,12	51,68	51,88	51,62	51,88	43K	24
09/04/2026	-0,21%	-0,11	51,80	51,80	51,65	51,91	101K	46
08/04/2026	0,23%	0,12	51,91	52,00	51,56	52,04	80K	61
07/04/2026	-0,31%	-0,16	51,79	52,14	51,46	52,14	188K	109
06/04/2026	-0,44%	-0,23	51,95	52,20	51,27	52,20	193K	290
02/04/2026	0,48%	0,25	52,18	52,17	51,67	52,18	82K	70
01/04/2026	-0,99%	-0,52	51,93	51,94	51,59	51,94	61K	948
31/03/2026	0,42%	0,22	52,45	52,48	52,30	52,48	37K	13
30/03/2026	-0,27%	-0,14	52,23	52,59	52,20	52,75	142K	1.978
27/03/2026	-0,21%	-0,11	52,37	52,48	52,32	52,74	45K	31
26/03/2026	-0,74%	-0,39	52,48	52,65	52,47	52,84	156K	56
25/03/2026	0,72%	0,38	52,87	52,49	52,49	52,87	121K	33
24/03/2026	-0,57%	-0,30	52,49	52,80	52,39	52,80	78K	26
23/03/2026	0,49%	0,26	52,79	52,50	52,30	52,79	161K	46
20/03/2026	0,15%	0,08	52,53	52,71	52,45	52,71	13K	9
19/03/2026	-0,51%	-0,27	52,45	52,84	52,45	52,94	117K	147
18/03/2026	-0,57%	-0,30	52,72	53,28	52,70	53,28	48K	18
17/03/2026	0,49%	0,26	53,02	52,76	52,72	53,02	134K	18
16/03/2026	-0,98%	-0,52	52,76	53,28	52,75	53,28	89K	34
13/03/2026	-0,13%	-0,07	53,28	53,40	52,70	53,40	110K	872
12/03/2026	0,47%	0,25	53,35	53,00	52,83	53,36	84K	22
11/03/2026	0,34%	0,18	53,10	53,18	52,92	53,18	147K	18
10/03/2026	0,23%	0,12	52,92	52,92	52,75	52,92	42K	18
09/03/2026	-0,75%	-0,40	52,80	52,93	52,80	52,98	58K	14
06/03/2026	0,38%	0,20	53,20	53,09	52,60	53,25	18K	21
05/03/2026	0,72%	0,38	53,00	52,62	52,62	53,00	63K	49
04/03/2026	0,32%	0,17	52,62	52,69	52,46	52,71	129K	58
03/03/2026	-1,00%	-0,53	52,45	52,98	52,40	53,09	56K	28
02/03/2026	-1,80%	-0,97	52,98	53,40	52,22	53,40	270K	61
27/02/2026	0,43%	0,23	53,95	53,72	53,36	53,95	71K	49
26/02/2026	2,30%	1,21	53,72	52,77	52,75	53,75	57K	61
25/02/2026	0,23%	0,12	52,51	52,45	52,45	53,46	716K	226
24/02/2026	0,23%	0,12	52,39	52,27	52,03	52,40	95K	227
23/02/2026	-0,51%	-0,27	52,27	52,54	52,15	52,80	51K	23
20/02/2026	0,50%	0,26	52,54	52,48	52,02	52,54	111K	57
19/02/2026	0,27%	0,14	52,28	52,30	51,90	52,30	85K	41
18/02/2026	0,68%	0,35	52,14	51,78	51,78	52,17	56K	16
13/02/2026	0,04%	0,02	51,79	52,02	51,79	52,15	35K	26
12/02/2026	-1,95%	-1,03	51,77	52,81	51,38	52,81	212K	179
11/02/2026	1,07%	0,56	52,80	52,50	52,50	52,81	58K	26
10/02/2026	-1,36%	-0,72	52,24	52,70	52,05	52,90	267K	346
09/02/2026	0,49%	0,26	52,96	52,70	52,62	52,96	21K	14
06/02/2026	-0,57%	-0,30	52,70	53,00	52,70	53,15	94K	443
05/02/2026	0,17%	0,09	53,00	53,15	52,50	53,15	111K	33
04/02/2026	0,88%	0,46	52,91	52,71	52,71	53,80	456K	58
03/02/2026	1,08%	0,56	52,45	52,02	52,02	52,93	265K	1.222
02/02/2026	-7,57%	-4,25	51,89	54,37	51,34	56,01	1M	5.342
30/01/2026	5,96%	3,16	56,14	53,00	52,71	56,14	249K	97
29/01/2026	0,47%	0,25	52,98	52,70	52,02	52,99	350K	95
28/01/2026	-	-	52,73	51,27	51,27	52,73	165K	32

Date,Open,High,Low,Close,Volume
11-Aug-26,48.25,48.96,48.25,48.30,154610
10-Aug-26,48.25,48.60,48.25,48.49,47430
07-Aug-26,48.49,48.49,48.25,48.25,59569
06-Aug-26,48.85,48.85,48.25,48.25,76289
05-Aug-26,48.45,48.88,48.45,48.88,45377
04-Aug-26,48.90,48.90,48.10,48.45,120569
03-Aug-26,48.57,48.90,48.57,48.90,92957
31-Jul-26,49.44,49.70,49.08,49.08,70425
30-Jul-26,49.34,49.50,49.04,49.20,188755
29-Jul-26,49.98,49.98,49.40,49.59,103378
28-Jul-26,49.98,49.98,49.51,49.85,30822
27-Jul-26,49.96,50.00,49.71,49.98,45200
24-Jul-26,49.74,49.86,49.14,49.86,80574
23-Jul-26,48.75,50.00,48.61,49.50,197795
22-Jul-26,48.78,48.78,48.50,48.53,22470
21-Jul-26,48.64,48.78,48.50,48.69,72854
20-Jul-26,48.90,48.90,48.70,48.89,68024
17-Jul-26,48.68,48.80,48.50,48.80,264573
16-Jul-26,48.60,48.70,48.45,48.45,172490
15-Jul-26,48.90,48.90,48.53,48.60,76036
14-Jul-26,48.70,48.90,48.21,48.90,108887
13-Jul-26,48.60,48.84,48.37,48.70,109993
10-Jul-26,48.97,48.97,48.37,48.60,45604
09-Jul-26,48.98,48.98,48.35,48.98,126047
08-Jul-26,48.36,48.74,48.36,48.74,44756
07-Jul-26,48.38,48.67,48.36,48.50,102269
06-Jul-26,48.36,48.70,48.35,48.36,87426
03-Jul-26,48.58,48.61,48.35,48.35,96259
02-Jul-26,48.70,48.70,48.10,48.35,133722
01-Jul-26,48.84,48.95,48.24,48.60,360176
30-Jun-26,49.58,49.58,49.35,49.35,75570
29-Jun-26,49.58,49.58,49.34,49.50,77823
26-Jun-26,49.53,49.55,49.35,49.35,48271
25-Jun-26,49.55,49.58,49.31,49.31,50494
24-Jun-26,49.55,49.55,49.31,49.31,44608
23-Jun-26,49.36,49.60,49.31,49.31,292632
22-Jun-26,49.55,49.80,49.30,49.36,63433
19-Jun-26,49.80,49.84,49.32,49.32,451395
18-Jun-26,49.60,49.62,49.60,49.60,122713
17-Jun-26,49.72,49.95,49.60,49.60,71899
16-Jun-26,49.60,49.97,49.60,49.97,56307
15-Jun-26,49.97,49.97,49.62,49.97,78036
12-Jun-26,49.97,49.97,49.79,49.87,19484
11-Jun-26,49.63,49.87,49.48,49.87,44113
10-Jun-26,50.20,50.20,49.63,49.63,48085
09-Jun-26,49.96,50.12,49.58,50.00,85350
08-Jun-26,49.80,50.03,49.55,49.83,68577
05-Jun-26,49.74,49.86,49.48,49.80,128931
03-Jun-26,49.85,50.17,49.48,49.50,165526
02-Jun-26,49.75,49.94,49.75,49.85,16244
01-Jun-26,49.71,49.95,49.10,49.75,171386
29-May-26,50.19,50.44,50.10,50.10,84574
28-May-26,50.10,50.39,49.97,50.19,207805
27-May-26,49.76,50.15,49.76,50.14,315063
26-May-26,50.00,50.63,49.75,50.10,179451
25-May-26,50.00,50.16,49.69,50.00,36304
22-May-26,50.20,50.20,49.69,49.93,85702
21-May-26,50.22,50.22,49.96,50.19,12707
20-May-26,50.23,50.48,49.98,50.22,292488
19-May-26,50.00,50.25,49.75,50.24,58316
18-May-26,50.10,50.10,49.99,50.00,40818
15-May-26,50.01,50.26,49.75,49.91,328139
14-May-26,50.01,50.30,50.00,50.01,55370
13-May-26,50.18,50.23,50.00,50.05,224550
12-May-26,51.19,51.19,50.00,50.18,133243
11-May-26,51.39,51.48,49.21,51.19,195099
08-May-26,49.16,51.98,49.16,51.50,241607
07-May-26,48.69,49.58,48.69,49.16,242197
06-May-26,48.64,48.75,48.27,48.75,58848
05-May-26,47.94,48.65,47.94,48.51,266108
04-May-26,47.75,48.11,47.71,47.71,184748
30-Apr-26,48.60,48.89,47.70,48.51,123147
29-Apr-26,48.28,48.63,47.65,48.60,444848
28-Apr-26,47.72,48.40,47.65,48.39,168970
27-Apr-26,48.13,48.40,47.02,47.70,320133
24-Apr-26,48.26,48.60,48.12,48.12,105674
23-Apr-26,49.85,50.05,48.01,48.02,839543
22-Apr-26,49.97,49.97,49.54,49.80,83421
20-Apr-26,49.12,49.73,49.12,49.73,75486
17-Apr-26,49.75,49.75,48.89,48.92,160836
16-Apr-26,50.29,50.29,49.03,49.74,322669
15-Apr-26,50.80,51.07,50.01,50.04,344343
14-Apr-26,51.87,51.92,50.60,50.60,202116
13-Apr-26,51.68,51.71,51.45,51.70,67776
10-Apr-26,51.88,51.88,51.62,51.68,43265
09-Apr-26,51.80,51.91,51.65,51.80,100695
08-Apr-26,52.00,52.04,51.56,51.91,79603
07-Apr-26,52.14,52.14,51.46,51.79,187501
06-Apr-26,52.20,52.20,51.27,51.95,192706
02-Apr-26,52.17,52.18,51.67,52.18,81754
01-Apr-26,51.94,51.94,51.59,51.93,60893
31-Mar-26,52.48,52.48,52.30,52.45,36558
30-Mar-26,52.59,52.75,52.20,52.23,142167
27-Mar-26,52.48,52.74,52.32,52.37,45345
26-Mar-26,52.65,52.84,52.47,52.48,156099
25-Mar-26,52.49,52.87,52.49,52.87,120769
24-Mar-26,52.80,52.80,52.39,52.49,77742
23-Mar-26,52.50,52.79,52.30,52.79,160504
20-Mar-26,52.71,52.71,52.45,52.53,13185
19-Mar-26,52.84,52.94,52.45,52.45,116617
18-Mar-26,53.28,53.28,52.70,52.72,47553
17-Mar-26,52.76,53.02,52.72,53.02,133967
16-Mar-26,53.28,53.28,52.75,52.76,89289
13-Mar-26,53.40,53.40,52.70,53.28,109707
12-Mar-26,53.00,53.36,52.83,53.35,84243
11-Mar-26,53.18,53.18,52.92,53.10,147444
10-Mar-26,52.92,52.92,52.75,52.92,41515
09-Mar-26,52.93,52.98,52.80,52.80,57553
06-Mar-26,53.09,53.25,52.60,53.20,17590
05-Mar-26,52.62,53.00,52.62,53.00,63098
04-Mar-26,52.69,52.71,52.46,52.62,129286
03-Mar-26,52.98,53.09,52.40,52.45,55971
02-Mar-26,53.40,53.40,52.22,52.98,270386
27-Feb-26,53.72,53.95,53.36,53.95,71471
26-Feb-26,52.77,53.75,52.75,53.72,57214
25-Feb-26,52.45,53.46,52.45,52.51,715777
24-Feb-26,52.27,52.40,52.03,52.39,95391
23-Feb-26,52.54,52.80,52.15,52.27,50837
20-Feb-26,52.48,52.54,52.02,52.54,111199
19-Feb-26,52.30,52.30,51.90,52.28,84747
18-Feb-26,51.78,52.17,51.78,52.14,56428
13-Feb-26,52.02,52.15,51.79,51.79,35223
12-Feb-26,52.81,52.81,51.38,51.77,211994
11-Feb-26,52.50,52.81,52.50,52.80,57812
10-Feb-26,52.70,52.90,52.05,52.24,267140
09-Feb-26,52.70,52.96,52.62,52.96,21342
06-Feb-26,53.00,53.15,52.70,52.70,93834
05-Feb-26,53.15,53.15,52.50,53.00,111447
04-Feb-26,52.71,53.80,52.71,52.91,455567
03-Feb-26,52.02,52.93,52.02,52.45,264673
02-Feb-26,54.37,56.01,51.34,51.89,1037767
30-Jan-26,53.00,56.14,52.71,56.14,249418
29-Jan-26,52.70,52.99,52.02,52.98,349577
28-Jan-26,51.27,52.73,51.27,52.73,165383

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: XPID11