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
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	2,39%	1,23	52,73	51,27	51,27	52,73	165K	32
27/01/2026	0,00%	0,00	51,50	51,40	51,40	52,00	217K	36
26/01/2026	-1,11%	-0,58	51,50	52,10	51,00	52,31	339K	640
23/01/2026	0,64%	0,33	52,08	51,49	51,49	52,13	228K	143
22/01/2026	1,17%	0,60	51,75	51,50	50,89	53,46	355K	181
21/01/2026	4,41%	2,16	51,15	49,15	49,15	52,11	1M	498
20/01/2026	5,81%	2,69	48,99	46,53	46,53	49,15	614K	277
19/01/2026	0,33%	0,15	46,30	46,38	46,15	46,49	64K	61
16/01/2026	-2,06%	-0,97	46,15	47,13	46,14	47,24	192K	859
15/01/2026	1,12%	0,52	47,12	46,60	46,59	47,12	96K	58
14/01/2026	-0,02%	-0,01	46,60	46,70	46,59	46,83	19K	18
13/01/2026	-0,21%	-0,10	46,61	46,71	46,59	46,93	69K	37
12/01/2026	0,00%	0,00	46,71	46,71	46,50	46,71	341K	57
09/01/2026	0,67%	0,31	46,71	46,63	46,16	47,00	356K	58
08/01/2026	-0,49%	-0,23	46,40	46,85	46,40	46,85	7K	4
07/01/2026	-0,79%	-0,37	46,63	46,37	46,07	47,48	72K	58
06/01/2026	1,86%	0,86	47,00	46,12	46,12	47,00	125K	52
05/01/2026	-0,30%	-0,14	46,14	46,11	46,04	46,51	191K	61
02/01/2026	-0,90%	-0,42	46,28	46,19	45,85	46,43	137K	26
30/12/2025	-0,11%	-0,05	46,70	46,97	46,53	46,98	28K	19
29/12/2025	-0,51%	-0,24	46,75	46,99	46,49	47,10	130K	54
26/12/2025	1,60%	0,74	46,99	46,30	46,30	46,99	214K	26
23/12/2025	-0,64%	-0,30	46,25	46,78	46,00	46,78	302K	109
22/12/2025	-0,11%	-0,05	46,55	46,82	46,45	46,82	33K	580
19/12/2025	-0,06%	-0,03	46,60	46,63	46,45	46,63	84K	32
18/12/2025	0,50%	0,23	46,63	46,35	46,25	46,63	65K	53
17/12/2025	-0,34%	-0,16	46,40	46,78	46,40	46,79	109K	29
16/12/2025	0,34%	0,16	46,56	46,63	46,51	46,63	43K	13
15/12/2025	-0,15%	-0,07	46,40	46,50	46,23	46,77	144K	86
12/12/2025	0,02%	0,01	46,47	46,88	46,45	47,03	68K	51
11/12/2025	-1,21%	-0,57	46,46	47,10	46,45	47,10	144K	74
10/12/2025	-2,33%	-1,12	47,03	48,07	47,03	48,07	132K	38
09/12/2025	-1,23%	-0,60	48,15	48,50	48,15	48,51	52K	22
08/12/2025	0,21%	0,10	48,75	48,88	48,40	48,88	98K	37
05/12/2025	0,10%	0,05	48,65	48,45	48,40	48,85	31K	16
04/12/2025	-1,52%	-0,75	48,60	49,25	48,06	49,25	130K	100
03/12/2025	0,69%	0,34	49,35	49,25	49,25	49,74	82K	15
02/12/2025	2,08%	1,00	49,01	48,00	48,00	49,50	312K	117
01/12/2025	-1,01%	-0,49	48,01	48,48	47,82	49,00	264K	86
28/11/2025	1,55%	0,74	48,50	47,99	47,81	48,50	136K	47
27/11/2025	0,00%	0,00	47,76	47,76	47,76	48,10	169K	26
26/11/2025	0,04%	0,02	47,76	47,97	47,76	48,09	73K	19
25/11/2025	0,29%	0,14	47,74	47,84	47,74	48,24	237K	29
24/11/2025	2,59%	1,20	47,60	46,40	46,39	47,74	205K	52
21/11/2025	0,65%	0,30	46,40	46,00	46,00	46,65	27K	8
19/11/2025	-1,91%	-0,90	46,10	47,23	46,10	47,32	228K	240
18/11/2025	-0,44%	-0,21	47,00	47,21	47,00	47,44	37K	15
17/11/2025	-0,96%	-0,46	47,21	47,43	46,90	47,54	139K	45
14/11/2025	1,00%	0,47	47,67	47,42	47,23	47,67	70K	17
13/11/2025	-1,15%	-0,55	47,20	47,84	46,39	47,97	104K	56
12/11/2025	-0,75%	-0,36	47,75	48,97	45,85	48,97	275K	91
11/11/2025	-1,62%	-0,79	48,11	48,90	48,00	49,14	345K	125
10/11/2025	-1,33%	-0,66	48,90	49,56	48,90	49,80	142K	218
07/11/2025	-0,72%	-0,36	49,56	49,80	49,56	50,00	130K	39
06/11/2025	0,65%	0,32	49,92	49,60	49,51	49,94	66K	32
05/11/2025	-0,06%	-0,03	49,60	49,86	49,45	49,86	29K	14
04/11/2025	-0,74%	-0,37	49,63	49,97	49,63	49,99	41K	104
03/11/2025	0,04%	0,02	50,00	49,67	49,67	50,27	122K	95
31/10/2025	-1,88%	-0,96	49,98	51,00	49,00	51,00	1M	1.010
30/10/2025	-0,51%	-0,26	50,94	51,44	50,94	51,44	312K	1.171
29/10/2025	0,22%	0,11	51,20	51,09	50,90	51,85	351K	66
28/10/2025	0,45%	0,23	51,09	50,92	50,92	51,09	170K	67
27/10/2025	0,49%	0,25	50,86	50,86	50,48	50,90	452K	53
24/10/2025	0,22%	0,11	50,61	51,06	50,61	51,30	194K	18
23/10/2025	-3,07%	-1,60	50,50	52,07	50,50	52,07	203K	86
22/10/2025	0,39%	0,20	52,10	52,14	51,89	52,14	119K	53
21/10/2025	-0,48%	-0,25	51,90	52,15	51,90	52,15	126K	237
20/10/2025	-1,42%	-0,75	52,15	52,25	51,50	52,36	263K	1.517
17/10/2025	-0,45%	-0,24	52,90	53,19	52,90	53,19	138K	58
16/10/2025	0,49%	0,26	53,14	53,12	53,02	53,14	93K	67
15/10/2025	1,21%	0,63	52,88	52,39	52,27	52,88	148K	54
14/10/2025	0,48%	0,25	52,25	52,25	52,10	52,30	50K	28
13/10/2025	1,96%	1,00	52,00	51,97	51,12	52,40	168K	133
10/10/2025	0,59%	0,30	51,00	50,97	50,45	51,07	137K	55
09/10/2025	1,68%	0,84	50,70	50,00	50,00	51,08	691K	245
08/10/2025	-0,18%	-0,09	49,86	50,10	49,50	50,52	619K	152
07/10/2025	0,44%	0,22	49,95	50,10	49,52	50,21	155K	39
06/10/2025	-0,74%	-0,37	49,73	50,04	49,72	50,10	153K	84
03/10/2025	-0,52%	-0,26	50,10	50,36	50,10	50,61	76K	19
02/10/2025	-0,65%	-0,33	50,36	51,00	50,31	51,00	59K	134
01/10/2025	0,08%	0,04	50,69	50,39	49,92	50,69	198K	52
30/09/2025	0,76%	0,38	50,65	50,52	50,45	51,13	60K	34
29/09/2025	-1,00%	-0,51	50,27	50,59	50,15	51,40	194K	918
26/09/2025	-0,51%	-0,26	50,78	51,05	50,78	51,29	47K	22
25/09/2025	0,75%	0,38	51,04	50,65	50,45	51,04	151K	24
24/09/2025	-0,12%	-0,06	50,66	50,52	50,34	50,96	262K	259
23/09/2025	-2,20%	-1,14	50,72	51,80	50,72	52,10	146K	553
22/09/2025	0,66%	0,34	51,86	51,49	51,48	51,89	227K	348
19/09/2025	-0,66%	-0,34	51,52	51,76	51,48	52,11	233K	431
18/09/2025	-2,34%	-1,24	51,86	52,83	50,74	52,92	994K	314
17/09/2025	-0,28%	-0,15	53,10	53,26	52,25	53,51	216K	331
16/09/2025	-2,83%	-1,55	53,25	54,52	52,90	54,55	351K	196
15/09/2025	1,48%	0,80	54,80	53,90	53,74	56,39	2M	1.137
12/09/2025	-	-	54,00	53,24	51,21	56,22	7M	1.400

Date,Open,High,Low,Close,Volume
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
27-Jan-26,51.40,52.00,51.40,51.50,217017
26-Jan-26,52.10,52.31,51.00,51.50,339404
23-Jan-26,51.49,52.13,51.49,52.08,228448
22-Jan-26,51.50,53.46,50.89,51.75,354846
21-Jan-26,49.15,52.11,49.15,51.15,1142007
20-Jan-26,46.53,49.15,46.53,48.99,614459
19-Jan-26,46.38,46.49,46.15,46.30,63639
16-Jan-26,47.13,47.24,46.14,46.15,191559
15-Jan-26,46.60,47.12,46.59,47.12,96307
14-Jan-26,46.70,46.83,46.59,46.60,19270
13-Jan-26,46.71,46.93,46.59,46.61,68803
12-Jan-26,46.71,46.71,46.50,46.71,340882
09-Jan-26,46.63,47.00,46.16,46.71,355592
08-Jan-26,46.85,46.85,46.40,46.40,6504
07-Jan-26,46.37,47.48,46.07,46.63,72224
06-Jan-26,46.12,47.00,46.12,47.00,125154
05-Jan-26,46.11,46.51,46.04,46.14,190573
02-Jan-26,46.19,46.43,45.85,46.28,137084
30-Dec-25,46.97,46.98,46.53,46.70,27969
29-Dec-25,46.99,47.10,46.49,46.75,129521
26-Dec-25,46.30,46.99,46.30,46.99,214275
23-Dec-25,46.78,46.78,46.00,46.25,302123
22-Dec-25,46.82,46.82,46.45,46.55,32559
19-Dec-25,46.63,46.63,46.45,46.60,83876
18-Dec-25,46.35,46.63,46.25,46.63,65348
17-Dec-25,46.78,46.79,46.40,46.40,109175
16-Dec-25,46.63,46.63,46.51,46.56,42583
15-Dec-25,46.50,46.77,46.23,46.40,143514
12-Dec-25,46.88,47.03,46.45,46.47,67670
11-Dec-25,47.10,47.10,46.45,46.46,144205
10-Dec-25,48.07,48.07,47.03,47.03,132466
09-Dec-25,48.50,48.51,48.15,48.15,52382
08-Dec-25,48.88,48.88,48.40,48.75,98268
05-Dec-25,48.45,48.85,48.40,48.65,31435
04-Dec-25,49.25,49.25,48.06,48.60,129936
03-Dec-25,49.25,49.74,49.25,49.35,82073
02-Dec-25,48.00,49.50,48.00,49.01,311516
01-Dec-25,48.48,49.00,47.82,48.01,263870
28-Nov-25,47.99,48.50,47.81,48.50,136301
27-Nov-25,47.76,48.10,47.76,47.76,168567
26-Nov-25,47.97,48.09,47.76,47.76,73086
25-Nov-25,47.84,48.24,47.74,47.74,236864
24-Nov-25,46.40,47.74,46.39,47.60,204884
21-Nov-25,46.00,46.65,46.00,46.40,26513
19-Nov-25,47.23,47.32,46.10,46.10,228376
18-Nov-25,47.21,47.44,47.00,47.00,36736
17-Nov-25,47.43,47.54,46.90,47.21,139134
14-Nov-25,47.42,47.67,47.23,47.67,69865
13-Nov-25,47.84,47.97,46.39,47.20,104078
12-Nov-25,48.97,48.97,45.85,47.75,275097
11-Nov-25,48.90,49.14,48.00,48.11,345373
10-Nov-25,49.56,49.80,48.90,48.90,142420
07-Nov-25,49.80,50.00,49.56,49.56,130466
06-Nov-25,49.60,49.94,49.51,49.92,65517
05-Nov-25,49.86,49.86,49.45,49.60,29082
04-Nov-25,49.97,49.99,49.63,49.63,41388
03-Nov-25,49.67,50.27,49.67,50.00,122288
31-Oct-25,51.00,51.00,49.00,49.98,1031426
30-Oct-25,51.44,51.44,50.94,50.94,312238
29-Oct-25,51.09,51.85,50.90,51.20,350951
28-Oct-25,50.92,51.09,50.92,51.09,170446
27-Oct-25,50.86,50.90,50.48,50.86,452183
24-Oct-25,51.06,51.30,50.61,50.61,193994
23-Oct-25,52.07,52.07,50.50,50.50,203253
22-Oct-25,52.14,52.14,51.89,52.10,119133
21-Oct-25,52.15,52.15,51.90,51.90,126272
20-Oct-25,52.25,52.36,51.50,52.15,262548
17-Oct-25,53.19,53.19,52.90,52.90,138234
16-Oct-25,53.12,53.14,53.02,53.14,92917
15-Oct-25,52.39,52.88,52.27,52.88,148383
14-Oct-25,52.25,52.30,52.10,52.25,49925
13-Oct-25,51.97,52.40,51.12,52.00,167711
10-Oct-25,50.97,51.07,50.45,51.00,137008
09-Oct-25,50.00,51.08,50.00,50.70,691452
08-Oct-25,50.10,50.52,49.50,49.86,619046
07-Oct-25,50.10,50.21,49.52,49.95,155014
06-Oct-25,50.04,50.10,49.72,49.73,152906
03-Oct-25,50.36,50.61,50.10,50.10,75798
02-Oct-25,51.00,51.00,50.31,50.36,58541
01-Oct-25,50.39,50.69,49.92,50.69,197755
30-Sep-25,50.52,51.13,50.45,50.65,60337
29-Sep-25,50.59,51.40,50.15,50.27,194337
26-Sep-25,51.05,51.29,50.78,50.78,46825
25-Sep-25,50.65,51.04,50.45,51.04,150701
24-Sep-25,50.52,50.96,50.34,50.66,261796
23-Sep-25,51.80,52.10,50.72,50.72,146155
22-Sep-25,51.49,51.89,51.48,51.86,227069
19-Sep-25,51.76,52.11,51.48,51.52,232767
18-Sep-25,52.83,52.92,50.74,51.86,993676
17-Sep-25,53.26,53.51,52.25,53.10,215545
16-Sep-25,54.52,54.55,52.90,53.25,351017
15-Sep-25,53.90,56.39,53.74,54.80,1574003
12-Sep-25,53.24,56.22,51.21,54.00,7412915

*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