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
16/05/2025	0,21%	0,12	57,55	57,16	57,16	57,79	244K	19
15/05/2025	0,47%	0,27	57,43	57,18	56,88	57,68	94K	30
14/05/2025	1,17%	0,66	57,16	56,50	56,50	57,16	160K	535
13/05/2025	0,70%	0,39	56,50	56,05	56,05	56,76	547K	212
12/05/2025	-0,55%	-0,31	56,11	56,00	56,00	56,35	173K	50
09/05/2025	1,37%	0,76	56,42	55,93	55,85	56,42	78K	37
08/05/2025	-0,70%	-0,39	55,66	56,24	55,38	56,25	76K	218

07/05/2025	-1,51%	-0,86	56,05	57,18	56,01	57,18	116K	289
06/05/2025	-0,49%	-0,28	56,91	57,19	56,91	57,19	354K	943
05/05/2025	0,46%	0,26	57,19	56,64	56,64	57,20	102K	296
02/05/2025	-0,33%	-0,19	56,93	56,80	56,80	57,01	177K	437
30/04/2025	0,39%	0,22	57,12	56,90	56,90	57,15	121K	316
29/04/2025	-0,61%	-0,35	56,90	57,26	56,57	57,26	367K	783
28/04/2025	-0,31%	-0,18	57,25	57,45	57,14	57,53	79K	202
25/04/2025	0,05%	0,03	57,43	57,13	57,13	57,68	88K	556
24/04/2025	-0,47%	-0,27	57,40	57,65	57,40	57,65	158K	381
23/04/2025	1,18%	0,67	57,67	56,95	56,95	57,67	140K	139
22/04/2025	0,48%	0,27	57,00	56,77	56,77	57,01	273K	54
17/04/2025	0,50%	0,28	56,73	56,25	56,21	56,73	36K	29
16/04/2025	0,09%	0,05	56,45	56,59	56,45	56,68	49K	39
15/04/2025	0,07%	0,04	56,40	56,48	56,11	56,63	458K	95
14/04/2025	0,73%	0,41	56,36	56,00	55,90	56,36	109K	54
11/04/2025	0,72%	0,40	55,95	55,94	55,75	55,96	75K	205
10/04/2025	0,38%	0,21	55,55	55,56	55,25	55,61	283K	88
09/04/2025	-2,05%	-1,16	55,34	56,51	55,33	56,51	504K	828
08/04/2025	-0,35%	-0,20	56,50	56,70	56,50	56,70	161K	44
07/04/2025	-0,96%	-0,55	56,70	56,99	56,55	56,99	187K	59
04/04/2025	-1,28%	-0,74	57,25	57,70	56,75	57,70	168K	51
03/04/2025	0,33%	0,19	57,99	58,00	57,25	58,00	57K	50
02/04/2025	1,76%	1,00	57,80	56,88	56,41	60,00	517K	179
01/04/2025	-1,34%	-0,77	56,80	56,54	54,71	56,92	202K	75
31/03/2025	-0,95%	-0,55	57,57	58,09	57,57	58,12	727K	337
28/03/2025	-3,15%	-1,89	58,12	59,50	57,25	59,50	1M	1.602
27/03/2025	0,99%	0,59	60,01	59,25	59,25	60,20	154K	325
26/03/2025	0,37%	0,22	59,42	59,20	59,15	59,60	845K	607
25/03/2025	-0,22%	-0,13	59,20	59,30	59,05	59,35	66K	228
24/03/2025	0,82%	0,48	59,33	58,35	58,35	59,33	117K	257
21/03/2025	-0,25%	-0,15	58,85	58,50	56,99	58,85	1M	802
20/03/2025	1,51%	0,88	59,00	58,20	58,20	59,50	680K	320
19/03/2025	0,82%	0,47	58,12	57,70	57,50	58,55	572K	1.724
18/03/2025	0,28%	0,16	57,65	57,49	57,49	58,49	557K	912
17/03/2025	-0,48%	-0,28	57,49	58,49	56,61	58,49	650K	310
14/03/2025	3,16%	1,77	57,77	55,99	55,99	58,50	311K	393
13/03/2025	0,36%	0,20	56,00	55,50	54,60	56,00	654K	414
12/03/2025	1,45%	0,80	55,80	55,00	54,53	55,80	608K	496
11/03/2025	0,27%	0,15	55,00	54,84	54,52	55,00	623K	411
10/03/2025	0,09%	0,05	54,85	54,90	54,66	54,90	233K	286
07/03/2025	0,00%	0,00	54,80	54,80	54,76	54,85	97K	230
06/03/2025	0,37%	0,20	54,80	54,51	54,51	54,99	430K	279
05/03/2025	0,46%	0,25	54,60	54,50	54,31	58,68	243K	172
28/02/2025	-0,28%	-0,15	54,35	54,50	54,00	54,99	1M	685
27/02/2025	0,93%	0,50	54,50	54,00	53,10	54,50	474K	262
26/02/2025	0,00%	0,00	54,00	53,71	53,49	54,00	221K	249
25/02/2025	1,14%	0,61	54,00	53,69	52,98	54,00	448K	1.735
24/02/2025	1,91%	1,00	53,39	52,39	51,99	53,69	288K	358
21/02/2025	-0,19%	-0,10	52,39	52,42	51,51	52,49	107K	676
20/02/2025	0,73%	0,38	52,49	52,45	51,87	52,50	206K	634
19/02/2025	1,07%	0,55	52,11	53,47	51,57	53,47	237K	381
18/02/2025	-0,29%	-0,15	51,56	51,72	51,00	52,25	261K	900
17/02/2025	0,06%	0,03	51,71	51,67	51,00	53,48	268K	385
14/02/2025	1,31%	0,67	51,68	51,01	51,00	51,69	128K	1.276
13/02/2025	-0,27%	-0,14	51,01	51,15	51,00	51,44	156K	1.025
12/02/2025	0,10%	0,05	51,15	51,10	50,75	51,25	119K	51
11/02/2025	-0,78%	-0,40	51,10	51,40	51,00	51,50	107K	67
10/02/2025	0,29%	0,15	51,50	51,35	51,25	51,75	85K	80
07/02/2025	-3,06%	-1,62	51,35	52,97	48,06	52,97	478K	277
06/02/2025	-0,51%	-0,27	52,97	53,24	52,97	53,25	105K	22
05/02/2025	1,12%	0,59	53,24	52,66	52,49	54,99	167K	529
04/02/2025	1,54%	0,80	52,65	51,80	51,70	52,65	237K	167
03/02/2025	-6,03%	-3,33	51,85	54,46	51,11	58,11	450K	1.020
31/01/2025	0,82%	0,45	55,18	54,66	54,54	55,75	246K	610
30/01/2025	-1,74%	-0,97	54,73	55,70	54,05	55,79	240K	1.651
29/01/2025	1,24%	0,68	55,70	55,00	54,77	55,75	204K	105
28/01/2025	-0,15%	-0,08	55,02	54,25	54,25	55,26	178K	328
27/01/2025	1,57%	0,85	55,10	54,15	54,00	55,50	596K	399
24/01/2025	0,39%	0,21	54,25	54,01	54,00	54,25	62K	70
23/01/2025	-1,13%	-0,62	54,04	54,85	54,00	54,85	45K	331
22/01/2025	0,85%	0,46	54,66	54,21	54,02	54,75	111K	1.245
21/01/2025	-0,91%	-0,50	54,20	54,75	54,00	54,99	109K	147
20/01/2025	-0,02%	-0,01	54,70	54,70	54,45	55,00	270K	1.073
17/01/2025	0,02%	0,01	54,71	54,04	53,80	54,71	124K	282
16/01/2025	-0,55%	-0,30	54,70	56,04	54,03	56,04	57K	44
15/01/2025	-0,81%	-0,45	55,00	55,45	54,26	55,45	131K	61
14/01/2025	-0,52%	-0,29	55,45	56,00	54,60	56,00	184K	82
13/01/2025	-0,46%	-0,26	55,74	55,50	55,25	55,75	40K	24
10/01/2025	1,89%	1,04	56,00	54,99	54,03	56,00	183K	778
09/01/2025	-0,02%	-0,01	54,96	54,97	54,00	55,00	451K	413
08/01/2025	0,00%	0,00	54,97	54,98	54,50	54,98	58K	400
07/01/2025	-0,04%	-0,02	54,97	55,15	54,60	55,15	290K	1.268
06/01/2025	0,86%	0,47	54,99	55,00	54,00	55,24	343K	134
03/01/2025	-0,87%	-0,48	54,52	55,00	54,40	55,00	109K	45
02/01/2025	0,00%	0,00	55,00	55,00	54,50	55,00	94K	22
30/12/2024	1,40%	0,76	55,00	54,25	54,00	55,25	151K	81
27/12/2024	0,46%	0,25	54,24	54,00	53,25	55,50	350K	97
26/12/2024	0,00%	0,00	53,99	51,30	51,00	53,99	832K	633
23/12/2024	-0,44%	-0,24	53,99	53,75	52,00	54,49	503K	637
20/12/2024	6,82%	3,46	54,23	50,70	47,01	55,00	627K	901
19/12/2024	-1,80%	-0,93	50,77	51,50	50,70	51,50	275K	248
18/12/2024	-2,91%	-1,55	51,70	53,74	50,70	53,74	430K	169
17/12/2024	-1,37%	-0,74	53,25	53,43	52,89	53,75	278K	86
16/12/2024	0,67%	0,36	53,99	53,50	53,50	54,00	91K	36
13/12/2024	0,00%	0,00	53,63	53,68	52,75	54,39	184K	589
12/12/2024	-2,22%	-1,22	53,63	55,99	50,47	55,99	818K	6.556
11/12/2024	-0,47%	-0,26	54,85	55,11	54,85	55,49	302K	1.320
10/12/2024	-0,45%	-0,25	55,11	56,00	55,11	56,49	251K	632
09/12/2024	0,65%	0,36	55,36	55,01	55,00	55,75	194K	632
06/12/2024	-3,00%	-1,70	55,00	56,50	55,00	56,50	344K	534
05/12/2024	2,24%	1,24	56,70	55,55	55,55	57,11	539K	72
04/12/2024	-4,28%	-2,48	55,46	58,10	55,05	58,10	368K	435
03/12/2024	-1,38%	-0,81	57,94	58,75	56,00	59,01	436K	629
02/12/2024	-5,23%	-3,24	58,75	61,00	58,75	61,06	507K	1.134
29/11/2024	3,35%	2,01	61,99	60,00	59,00	61,99	389K	506
28/11/2024	-2,87%	-1,77	59,98	61,51	59,98	61,98	211K	72
27/11/2024	1,11%	0,68	61,75	60,75	60,50	62,00	388K	1.062
26/11/2024	1,80%	1,08	61,07	59,99	59,98	61,10	245K	1.180
25/11/2024	-0,27%	-0,16	59,99	60,16	59,58	60,50	464K	119
22/11/2024	0,05%	0,03	60,15	60,14	59,25	60,20	379K	1.282
21/11/2024	-0,60%	-0,36	60,12	60,48	60,00	60,70	81K	40
19/11/2024	-0,12%	-0,07	60,48	59,73	59,72	60,48	308K	106
18/11/2024	0,45%	0,27	60,55	60,40	59,50	60,67	441K	161
14/11/2024	-0,03%	-0,02	60,28	59,64	58,10	60,29	753K	4.929
13/11/2024	0,42%	0,25	60,30	59,75	59,63	60,30	437K	152
12/11/2024	0,57%	0,34	60,05	59,63	59,63	61,50	199K	555
11/11/2024	0,10%	0,06	59,71	59,65	59,65	60,38	206K	237
08/11/2024	-0,62%	-0,37	59,65	60,05	59,50	61,50	295K	566
07/11/2024	-3,12%	-1,93	60,02	61,94	60,02	61,94	405K	403
06/11/2024	1,32%	0,81	61,95	61,15	60,41	61,99	248K	2.055
05/11/2024	0,76%	0,46	61,14	60,51	60,12	61,49	253K	240
04/11/2024	-2,07%	-1,28	60,68	61,99	60,00	61,99	1M	177
01/11/2024	-0,63%	-0,39	61,96	61,99	60,00	62,00	713K	610
31/10/2024	-2,20%	-1,40	62,35	63,50	61,75	63,50	455K	341
30/10/2024	0,79%	0,50	63,75	63,26	62,68	63,75	296K	139
29/10/2024	-1,02%	-0,65	63,25	63,90	62,75	63,90	179K	106
28/10/2024	-	-	63,90	63,68	61,03	64,00	614K	173

Date,Open,High,Low,Close,Volume
16-May-25,57.16,57.79,57.16,57.55,244422
15-May-25,57.18,57.68,56.88,57.43,94358
14-May-25,56.50,57.16,56.50,57.16,159643
13-May-25,56.05,56.76,56.05,56.50,547394
12-May-25,56.00,56.35,56.00,56.11,172735
09-May-25,55.93,56.42,55.85,56.42,77910
08-May-25,56.24,56.25,55.38,55.66,76354
07-May-25,57.18,57.18,56.01,56.05,116066
06-May-25,57.19,57.19,56.91,56.91,354431
05-May-25,56.64,57.20,56.64,57.19,102483
02-May-25,56.80,57.01,56.80,56.93,176507
30-Apr-25,56.90,57.15,56.90,57.12,121371
29-Apr-25,57.26,57.26,56.57,56.90,366838
28-Apr-25,57.45,57.53,57.14,57.25,78753
25-Apr-25,57.13,57.68,57.13,57.43,88336
24-Apr-25,57.65,57.65,57.40,57.40,157594
23-Apr-25,56.95,57.67,56.95,57.67,139980
22-Apr-25,56.77,57.01,56.77,57.00,272584
17-Apr-25,56.25,56.73,56.21,56.73,36103
16-Apr-25,56.59,56.68,56.45,56.45,49077
15-Apr-25,56.48,56.63,56.11,56.40,458098
14-Apr-25,56.00,56.36,55.90,56.36,108637
11-Apr-25,55.94,55.96,55.75,55.95,74889
10-Apr-25,55.56,55.61,55.25,55.55,282502
09-Apr-25,56.51,56.51,55.33,55.34,503631
08-Apr-25,56.70,56.70,56.50,56.50,160927
07-Apr-25,56.99,56.99,56.55,56.70,187161
04-Apr-25,57.70,57.70,56.75,57.25,167604
03-Apr-25,58.00,58.00,57.25,57.99,57033
02-Apr-25,56.88,60.00,56.41,57.80,517067
01-Apr-25,56.54,56.92,54.71,56.80,201670
31-Mar-25,58.09,58.12,57.57,57.57,726579
28-Mar-25,59.50,59.50,57.25,58.12,1108947
27-Mar-25,59.25,60.20,59.25,60.01,153584
26-Mar-25,59.20,59.60,59.15,59.42,844698
25-Mar-25,59.30,59.35,59.05,59.20,66315
24-Mar-25,58.35,59.33,58.35,59.33,117335
21-Mar-25,58.50,58.85,56.99,58.85,1013074
20-Mar-25,58.20,59.50,58.20,59.00,679959
19-Mar-25,57.70,58.55,57.50,58.12,571620
18-Mar-25,57.49,58.49,57.49,57.65,557001
17-Mar-25,58.49,58.49,56.61,57.49,649776
14-Mar-25,55.99,58.50,55.99,57.77,311379
13-Mar-25,55.50,56.00,54.60,56.00,653665
12-Mar-25,55.00,55.80,54.53,55.80,608087
11-Mar-25,54.84,55.00,54.52,55.00,622550
10-Mar-25,54.90,54.90,54.66,54.85,233031
07-Mar-25,54.80,54.85,54.76,54.80,97017
06-Mar-25,54.51,54.99,54.51,54.80,429831
05-Mar-25,54.50,58.68,54.31,54.60,243064
28-Feb-25,54.50,54.99,54.00,54.35,1250623
27-Feb-25,54.00,54.50,53.10,54.50,473578
26-Feb-25,53.71,54.00,53.49,54.00,221356
25-Feb-25,53.69,54.00,52.98,54.00,448182
24-Feb-25,52.39,53.69,51.99,53.39,288263
21-Feb-25,52.42,52.49,51.51,52.39,106597
20-Feb-25,52.45,52.50,51.87,52.49,206404
19-Feb-25,53.47,53.47,51.57,52.11,236530
18-Feb-25,51.72,52.25,51.00,51.56,261445
17-Feb-25,51.67,53.48,51.00,51.71,267647
14-Feb-25,51.01,51.69,51.00,51.68,128219
13-Feb-25,51.15,51.44,51.00,51.01,155613
12-Feb-25,51.10,51.25,50.75,51.15,118706
11-Feb-25,51.40,51.50,51.00,51.10,106892
10-Feb-25,51.35,51.75,51.25,51.50,85463
07-Feb-25,52.97,52.97,48.06,51.35,478460
06-Feb-25,53.24,53.25,52.97,52.97,104812
05-Feb-25,52.66,54.99,52.49,53.24,167015
04-Feb-25,51.80,52.65,51.70,52.65,237113
03-Feb-25,54.46,58.11,51.11,51.85,449804
31-Jan-25,54.66,55.75,54.54,55.18,246028
30-Jan-25,55.70,55.79,54.05,54.73,240121
29-Jan-25,55.00,55.75,54.77,55.70,203662
28-Jan-25,54.25,55.26,54.25,55.02,177600
27-Jan-25,54.15,55.50,54.00,55.10,596058
24-Jan-25,54.01,54.25,54.00,54.25,61845
23-Jan-25,54.85,54.85,54.00,54.04,45133
22-Jan-25,54.21,54.75,54.02,54.66,110758
21-Jan-25,54.75,54.99,54.00,54.20,109073
20-Jan-25,54.70,55.00,54.45,54.70,270169
17-Jan-25,54.04,54.71,53.80,54.71,124367
16-Jan-25,56.04,56.04,54.03,54.70,57474
15-Jan-25,55.45,55.45,54.26,55.00,130988
14-Jan-25,56.00,56.00,54.60,55.45,184295
13-Jan-25,55.50,55.75,55.25,55.74,39995
10-Jan-25,54.99,56.00,54.03,56.00,183455
09-Jan-25,54.97,55.00,54.00,54.96,451084
08-Jan-25,54.98,54.98,54.50,54.97,57509
07-Jan-25,55.15,55.15,54.60,54.97,289606
06-Jan-25,55.00,55.24,54.00,54.99,343012
03-Jan-25,55.00,55.00,54.40,54.52,109317
02-Jan-25,55.00,55.00,54.50,55.00,94493
30-Dec-24,54.25,55.25,54.00,55.00,151245
27-Dec-24,54.00,55.50,53.25,54.24,350245
26-Dec-24,51.30,53.99,51.00,53.99,831972
23-Dec-24,53.75,54.49,52.00,53.99,502577
20-Dec-24,50.70,55.00,47.01,54.23,627213
19-Dec-24,51.50,51.50,50.70,50.77,274617
18-Dec-24,53.74,53.74,50.70,51.70,429788
17-Dec-24,53.43,53.75,52.89,53.25,277547
16-Dec-24,53.50,54.00,53.50,53.99,90645
13-Dec-24,53.68,54.39,52.75,53.63,183852
12-Dec-24,55.99,55.99,50.47,53.63,818026
11-Dec-24,55.11,55.49,54.85,54.85,302077
10-Dec-24,56.00,56.49,55.11,55.11,251485
09-Dec-24,55.01,55.75,55.00,55.36,194453
06-Dec-24,56.50,56.50,55.00,55.00,343935
05-Dec-24,55.55,57.11,55.55,56.70,538504
04-Dec-24,58.10,58.10,55.05,55.46,367897
03-Dec-24,58.75,59.01,56.00,57.94,436268
02-Dec-24,61.00,61.06,58.75,58.75,507092
29-Nov-24,60.00,61.99,59.00,61.99,388562
28-Nov-24,61.51,61.98,59.98,59.98,211287
27-Nov-24,60.75,62.00,60.50,61.75,387669
26-Nov-24,59.99,61.10,59.98,61.07,245083
25-Nov-24,60.16,60.50,59.58,59.99,464102
22-Nov-24,60.14,60.20,59.25,60.15,378596
21-Nov-24,60.48,60.70,60.00,60.12,80877
19-Nov-24,59.73,60.48,59.72,60.48,308095
18-Nov-24,60.40,60.67,59.50,60.55,440518
14-Nov-24,59.64,60.29,58.10,60.28,753034
13-Nov-24,59.75,60.30,59.63,60.30,437108
12-Nov-24,59.63,61.50,59.63,60.05,198529
11-Nov-24,59.65,60.38,59.65,59.71,205968
08-Nov-24,60.05,61.50,59.50,59.65,294855
07-Nov-24,61.94,61.94,60.02,60.02,405153
06-Nov-24,61.15,61.99,60.41,61.95,248273
05-Nov-24,60.51,61.49,60.12,61.14,253398
04-Nov-24,61.99,61.99,60.00,60.68,1083849
01-Nov-24,61.99,62.00,60.00,61.96,713081
31-Oct-24,63.50,63.50,61.75,62.35,454907
30-Oct-24,63.26,63.75,62.68,63.75,295554
29-Oct-24,63.90,63.90,62.75,63.25,179362
28-Oct-24,63.68,64.00,61.03,63.90,613914

*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