Cotação atual, histórico e gráfico do papel: XPIE11

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 XPIE11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/06/2026	-0,57%	-0,28	49,12	49,58	48,81	49,58	2M	1.178
18/06/2026	-0,74%	-0,37	49,40	49,80	49,13	49,94	1M	1.237
17/06/2026	-0,30%	-0,15	49,77	49,95	49,73	50,24	704K	375
16/06/2026	-0,62%	-0,31	49,92	50,38	49,67	50,38	2M	3.436
15/06/2026	1,43%	0,71	50,23	49,60	49,50	50,88	1M	1.370
12/06/2026	-1,18%	-0,59	49,52	50,44	49,48	50,44	2M	3.486
11/06/2026	0,20%	0,10	50,11	50,15	50,00	50,38	1M	1.807
10/06/2026	-1,36%	-0,69	50,01	50,70	50,00	50,70	1M	729
09/06/2026	0,76%	0,38	50,70	50,33	50,33	50,70	1M	1.103
08/06/2026	-1,72%	-0,88	50,32	51,20	50,31	51,21	1M	1.856
05/06/2026	0,49%	0,25	51,20	51,18	50,69	51,28	1M	623
03/06/2026	-2,06%	-1,07	50,95	52,20	50,93	52,20	1M	1.008
02/06/2026	-0,02%	-0,01	52,02	52,08	51,81	52,17	721K	721
01/06/2026	-3,11%	-1,67	52,03	52,96	52,03	52,96	2M	804
29/05/2026	0,62%	0,33	53,70	53,58	53,33	53,86	1M	1.147
28/05/2026	-0,22%	-0,12	53,37	53,54	53,35	53,64	844K	427
27/05/2026	0,13%	0,07	53,49	53,62	53,15	53,62	371K	1.340
26/05/2026	0,60%	0,32	53,42	53,34	53,15	53,62	1M	924
25/05/2026	0,09%	0,05	53,10	53,31	53,05	53,40	822K	814
22/05/2026	-0,66%	-0,35	53,05	53,65	53,01	53,76	2M	4.357
21/05/2026	-0,37%	-0,20	53,40	53,60	53,30	53,70	584K	756
20/05/2026	0,37%	0,20	53,60	53,31	53,31	53,73	680K	229
19/05/2026	-0,65%	-0,35	53,40	53,75	53,31	53,75	2M	388
18/05/2026	-0,37%	-0,20	53,75	54,00	53,62	54,10	551K	1.945
15/05/2026	-0,09%	-0,05	53,95	54,00	53,85	54,04	648K	2.118
14/05/2026	0,54%	0,29	54,00	53,71	53,68	54,10	682K	1.753
13/05/2026	-0,13%	-0,07	53,71	53,81	53,50	54,16	2M	2.903
12/05/2026	-0,22%	-0,12	53,78	54,16	53,78	54,16	1M	1.877
11/05/2026	-0,33%	-0,18	53,90	54,18	53,90	54,29	1M	574
08/05/2026	-0,22%	-0,12	54,08	54,32	54,02	54,46	668K	1.355
07/05/2026	0,04%	0,02	54,20	54,18	54,00	54,42	546K	1.301
06/05/2026	0,13%	0,07	54,18	54,18	54,00	54,31	784K	1.689
05/05/2026	-0,17%	-0,09	54,11	54,18	54,10	54,40	750K	624
04/05/2026	-1,81%	-1,00	54,20	54,06	54,00	54,45	1M	1.174
30/04/2026	-0,13%	-0,07	55,20	55,36	55,20	55,40	680K	3.520
29/04/2026	0,18%	0,10	55,27	55,28	55,00	55,28	989K	2.536
28/04/2026	0,04%	0,02	55,17	55,15	54,93	55,18	535K	895
27/04/2026	0,93%	0,51	55,15	54,64	54,57	55,40	1M	3.624
24/04/2026	0,40%	0,22	54,64	54,42	54,22	54,77	683K	825
23/04/2026	-0,11%	-0,06	54,42	54,49	54,11	54,52	1M	2.022
22/04/2026	0,41%	0,22	54,48	54,32	54,10	54,48	648K	1.847
20/04/2026	0,15%	0,08	54,26	54,19	54,02	54,32	655K	1.418
17/04/2026	-0,26%	-0,14	54,18	54,43	53,95	54,44	1M	3.074
16/04/2026	-0,33%	-0,18	54,32	54,50	54,04	54,60	2M	2.635
15/04/2026	0,35%	0,19	54,50	54,38	54,19	54,57	854K	1.148
14/04/2026	-0,13%	-0,07	54,31	54,38	54,12	54,50	1M	1.722
13/04/2026	-0,06%	-0,03	54,38	54,20	54,09	54,46	685K	427
10/04/2026	0,37%	0,20	54,41	54,20	54,06	54,48	680K	750
09/04/2026	-0,20%	-0,11	54,21	54,32	53,85	54,57	1M	545
08/04/2026	0,26%	0,14	54,32	54,32	54,08	54,58	1M	909
07/04/2026	0,07%	0,04	54,18	54,32	54,17	54,41	287K	945
06/04/2026	-0,07%	-0,04	54,14	54,18	54,13	54,39	292K	733
02/04/2026	0,44%	0,24	54,18	53,94	53,94	54,18	357K	438
01/04/2026	-2,55%	-1,41	53,94	54,35	53,94	54,36	1M	1.974
31/03/2026	0,45%	0,25	55,35	55,04	54,88	55,50	2M	5.315
30/03/2026	-0,11%	-0,06	55,10	55,16	54,81	55,39	1M	3.323
27/03/2026	0,00%	0,00	55,16	55,01	54,92	55,44	2M	1.859
26/03/2026	0,11%	0,06	55,16	55,30	54,93	55,30	1M	4.166
25/03/2026	-0,60%	-0,33	55,10	55,43	55,02	55,57	1M	2.176
24/03/2026	0,49%	0,27	55,43	55,16	54,95	55,43	1M	1.942
23/03/2026	0,51%	0,28	55,16	55,13	54,89	55,26	742K	2.010
20/03/2026	-0,22%	-0,12	54,88	55,26	54,88	55,27	819K	1.194
19/03/2026	-0,49%	-0,27	55,00	55,22	54,93	55,49	1M	956
18/03/2026	-0,70%	-0,39	55,27	55,90	55,27	55,90	564K	458
17/03/2026	0,92%	0,51	55,66	55,16	55,16	55,72	638K	3.029
16/03/2026	0,04%	0,02	55,15	55,13	54,93	55,40	740K	1.711
13/03/2026	0,15%	0,08	55,13	55,16	54,94	55,45	758K	2.378
12/03/2026	-1,29%	-0,72	55,05	55,85	55,02	55,86	1M	2.462
11/03/2026	1,62%	0,89	55,77	55,02	54,91	56,09	1M	2.416
10/03/2026	-0,76%	-0,42	54,88	55,57	54,63	55,58	2M	1.759
09/03/2026	-0,25%	-0,14	55,30	55,55	55,08	55,88	1M	2.216
06/03/2026	-0,29%	-0,16	55,44	55,72	55,25	55,72	752K	1.959
05/03/2026	-0,09%	-0,05	55,60	55,72	55,44	55,82	889K	1.515
04/03/2026	-0,93%	-0,52	55,65	56,45	55,01	56,45	2M	1.366
03/03/2026	-1,18%	-0,67	56,17	56,84	56,10	56,84	868K	2.188
02/03/2026	-0,54%	-0,31	56,84	56,70	56,00	56,84	933K	599
27/02/2026	-0,26%	-0,15	57,15	57,16	56,90	57,39	1M	2.362
26/02/2026	0,93%	0,53	57,30	56,99	56,84	57,30	1M	5.226
25/02/2026	-0,40%	-0,23	56,77	56,85	56,50	57,41	2M	1.329
24/02/2026	-0,66%	-0,38	57,00	57,47	57,00	57,50	1M	1.341
23/02/2026	0,72%	0,41	57,38	57,00	56,71	57,38	1M	1.051
20/02/2026	0,21%	0,12	56,97	56,85	56,00	57,07	2M	1.711
19/02/2026	-0,96%	-0,55	56,85	57,39	56,61	57,41	2M	1.168
18/02/2026	0,44%	0,25	57,40	57,15	56,87	57,40	1M	988
13/02/2026	0,79%	0,45	57,15	56,85	56,41	57,15	1M	2.489
12/02/2026	-1,56%	-0,90	56,70	57,75	56,10	57,75	4M	4.511
11/02/2026	0,26%	0,15	57,60	57,73	57,01	57,82	1M	2.641
10/02/2026	1,18%	0,67	57,45	56,76	56,60	58,03	2M	3.226
09/02/2026	0,76%	0,43	56,78	56,35	55,67	56,79	2M	7.731
06/02/2026	-0,70%	-0,40	56,35	57,00	56,31	57,15	1M	3.470
05/02/2026	1,85%	1,03	56,75	55,86	55,53	57,13	1M	1.269
04/02/2026	0,22%	0,12	55,72	55,60	55,33	56,04	879K	3.667
03/02/2026	0,32%	0,18	55,60	55,44	55,32	55,85	2M	3.386
02/02/2026	-2,55%	-1,45	55,42	56,40	55,16	56,40	2M	5.125
30/01/2026	-0,14%	-0,08	56,87	57,01	56,04	57,01	2M	5.203
29/01/2026	1,10%	0,62	56,95	56,41	56,00	56,99	2M	8.706
28/01/2026	2,08%	1,15	56,33	55,25	55,14	56,81	3M	6.734
27/01/2026	1,71%	0,93	55,18	54,25	54,19	55,50	2M	5.741
26/01/2026	0,46%	0,25	54,25	53,96	53,90	54,25	1M	3.950
23/01/2026	0,04%	0,02	54,00	54,00	53,80	54,02	1M	2.886
22/01/2026	-0,04%	-0,02	53,98	54,02	53,81	54,18	2M	5.698
21/01/2026	0,07%	0,04	54,00	53,95	53,70	54,01	1M	1.151
20/01/2026	0,37%	0,20	53,96	53,75	53,70	54,00	1M	1.341
19/01/2026	-0,26%	-0,14	53,76	53,67	53,50	53,86	675K	2.014
16/01/2026	0,19%	0,10	53,90	53,85	53,60	53,94	1M	1.168
15/01/2026	0,09%	0,05	53,80	53,74	53,41	53,82	1M	2.078
14/01/2026	-0,02%	-0,01	53,75	53,82	53,50	53,86	693K	3.262
13/01/2026	0,21%	0,11	53,76	53,51	53,45	53,89	769K	2.977
12/01/2026	0,28%	0,15	53,65	53,50	53,50	53,83	967K	1.025
09/01/2026	-0,80%	-0,43	53,50	53,93	52,80	53,96	2M	3.701
08/01/2026	-0,09%	-0,05	53,93	53,98	53,71	54,00	1M	3.193
07/01/2026	-0,04%	-0,02	53,98	53,82	53,71	54,00	470K	1.012
06/01/2026	0,00%	0,00	54,00	54,00	53,78	54,06	555K	350
05/01/2026	-0,17%	-0,09	54,00	53,99	53,72	54,00	900K	1.403
02/01/2026	-1,82%	-1,00	54,09	53,81	53,72	54,20	471K	721
30/12/2025	0,35%	0,19	55,09	54,90	54,89	55,09	694K	1.221
29/12/2025	-0,09%	-0,05	54,90	54,90	54,75	55,00	1M	3.355
26/12/2025	0,24%	0,13	54,95	54,82	54,55	55,00	1M	1.862
23/12/2025	0,62%	0,34	54,82	54,75	54,20	54,88	759K	2.652
22/12/2025	0,81%	0,44	54,48	53,88	53,88	54,54	1M	1.803
19/12/2025	0,22%	0,12	54,04	53,92	53,82	54,04	1M	2.453
18/12/2025	0,30%	0,16	53,92	53,99	53,52	54,00	790K	2.690
17/12/2025	0,02%	0,01	53,76	53,99	53,47	53,99	2M	2.724
16/12/2025	-0,54%	-0,29	53,75	54,04	53,57	54,04	700K	2.037
15/12/2025	-0,30%	-0,16	54,04	54,20	53,50	54,40	2M	1.573
12/12/2025	0,28%	0,15	54,20	54,27	53,54	54,47	1M	885
11/12/2025	0,46%	0,25	54,05	53,80	53,66	54,05	595K	392
10/12/2025	-0,28%	-0,15	53,80	53,98	53,80	54,48	1M	628
09/12/2025	-0,20%	-0,11	53,95	54,10	53,85	54,13	940K	763
08/12/2025	0,11%	0,06	54,06	54,27	53,94	54,40	2M	790
05/12/2025	-2,00%	-1,10	54,00	54,91	53,82	55,14	2M	958
04/12/2025	0,11%	0,06	55,10	55,30	54,84	55,30	595K	1.204
03/12/2025	-0,45%	-0,25	55,04	55,02	54,76	55,25	1M	863
02/12/2025	-	-	55,29	55,19	54,72	55,35	659K	1.654

Date,Open,High,Low,Close,Volume
19-Jun-26,49.58,49.58,48.81,49.12,1876480
18-Jun-26,49.80,49.94,49.13,49.40,1154800
17-Jun-26,49.95,50.24,49.73,49.77,704437
16-Jun-26,50.38,50.38,49.67,49.92,1537741
15-Jun-26,49.60,50.88,49.50,50.23,1135160
12-Jun-26,50.44,50.44,49.48,49.52,1883870
11-Jun-26,50.15,50.38,50.00,50.11,1381958
10-Jun-26,50.70,50.70,50.00,50.01,1158873
09-Jun-26,50.33,50.70,50.33,50.70,1110620
08-Jun-26,51.20,51.21,50.31,50.32,1180961
05-Jun-26,51.18,51.28,50.69,51.20,1101145
03-Jun-26,52.20,52.20,50.93,50.95,1236124
02-Jun-26,52.08,52.17,51.81,52.02,720562
01-Jun-26,52.96,52.96,52.03,52.03,1783503
29-May-26,53.58,53.86,53.33,53.70,1033848
28-May-26,53.54,53.64,53.35,53.37,844128
27-May-26,53.62,53.62,53.15,53.49,371246
26-May-26,53.34,53.62,53.15,53.42,1283787
25-May-26,53.31,53.40,53.05,53.10,821751
22-May-26,53.65,53.76,53.01,53.05,1779780
21-May-26,53.60,53.70,53.30,53.40,584202
20-May-26,53.31,53.73,53.31,53.60,679618
19-May-26,53.75,53.75,53.31,53.40,1579313
18-May-26,54.00,54.10,53.62,53.75,551483
15-May-26,54.00,54.04,53.85,53.95,647629
14-May-26,53.71,54.10,53.68,54.00,682375
13-May-26,53.81,54.16,53.50,53.71,1614963
12-May-26,54.16,54.16,53.78,53.78,1311977
11-May-26,54.18,54.29,53.90,53.90,1169396
08-May-26,54.32,54.46,54.02,54.08,667582
07-May-26,54.18,54.42,54.00,54.20,545723
06-May-26,54.18,54.31,54.00,54.18,783673
05-May-26,54.18,54.40,54.10,54.11,749574
04-May-26,54.06,54.45,54.00,54.20,1159054
30-Apr-26,55.36,55.40,55.20,55.20,680298
29-Apr-26,55.28,55.28,55.00,55.27,989095
28-Apr-26,55.15,55.18,54.93,55.17,534803
27-Apr-26,54.64,55.40,54.57,55.15,1446254
24-Apr-26,54.42,54.77,54.22,54.64,682582
23-Apr-26,54.49,54.52,54.11,54.42,1097249
22-Apr-26,54.32,54.48,54.10,54.48,647617
20-Apr-26,54.19,54.32,54.02,54.26,654557
17-Apr-26,54.43,54.44,53.95,54.18,1459204
16-Apr-26,54.50,54.60,54.04,54.32,2185064
15-Apr-26,54.38,54.57,54.19,54.50,853506
14-Apr-26,54.38,54.50,54.12,54.31,1328893
13-Apr-26,54.20,54.46,54.09,54.38,684910
10-Apr-26,54.20,54.48,54.06,54.41,679549
09-Apr-26,54.32,54.57,53.85,54.21,1237722
08-Apr-26,54.32,54.58,54.08,54.32,1030466
07-Apr-26,54.32,54.41,54.17,54.18,286778
06-Apr-26,54.18,54.39,54.13,54.14,291697
02-Apr-26,53.94,54.18,53.94,54.18,356835
01-Apr-26,54.35,54.36,53.94,53.94,1088790
31-Mar-26,55.04,55.50,54.88,55.35,1963202
30-Mar-26,55.16,55.39,54.81,55.10,1423153
27-Mar-26,55.01,55.44,54.92,55.16,1667718
26-Mar-26,55.30,55.30,54.93,55.16,1360585
25-Mar-26,55.43,55.57,55.02,55.10,1244854
24-Mar-26,55.16,55.43,54.95,55.43,1090697
23-Mar-26,55.13,55.26,54.89,55.16,742063
20-Mar-26,55.26,55.27,54.88,54.88,819426
19-Mar-26,55.22,55.49,54.93,55.00,1318311
18-Mar-26,55.90,55.90,55.27,55.27,564243
17-Mar-26,55.16,55.72,55.16,55.66,637938
16-Mar-26,55.13,55.40,54.93,55.15,740351
13-Mar-26,55.16,55.45,54.94,55.13,757762
12-Mar-26,55.85,55.86,55.02,55.05,1264143
11-Mar-26,55.02,56.09,54.91,55.77,1275969
10-Mar-26,55.57,55.58,54.63,54.88,2011948
09-Mar-26,55.55,55.88,55.08,55.30,1133506
06-Mar-26,55.72,55.72,55.25,55.44,752350
05-Mar-26,55.72,55.82,55.44,55.60,888704
04-Mar-26,56.45,56.45,55.01,55.65,2137415
03-Mar-26,56.84,56.84,56.10,56.17,867876
02-Mar-26,56.70,56.84,56.00,56.84,933314
27-Feb-26,57.16,57.39,56.90,57.15,1137415
26-Feb-26,56.99,57.30,56.84,57.30,1158165
25-Feb-26,56.85,57.41,56.50,56.77,1828185
24-Feb-26,57.47,57.50,57.00,57.00,1491114
23-Feb-26,57.00,57.38,56.71,57.38,1086568
20-Feb-26,56.85,57.07,56.00,56.97,2042522
19-Feb-26,57.39,57.41,56.61,56.85,1901805
18-Feb-26,57.15,57.40,56.87,57.40,1038562
13-Feb-26,56.85,57.15,56.41,57.15,1096389
12-Feb-26,57.75,57.75,56.10,56.70,3570863
11-Feb-26,57.73,57.82,57.01,57.60,1046518
10-Feb-26,56.76,58.03,56.60,57.45,1986072
09-Feb-26,56.35,56.79,55.67,56.78,2123040
06-Feb-26,57.00,57.15,56.31,56.35,1223313
05-Feb-26,55.86,57.13,55.53,56.75,1254911
04-Feb-26,55.60,56.04,55.33,55.72,878900
03-Feb-26,55.44,55.85,55.32,55.60,1683050
02-Feb-26,56.40,56.40,55.16,55.42,1874326
30-Jan-26,57.01,57.01,56.04,56.87,1769364
29-Jan-26,56.41,56.99,56.00,56.95,1890174
28-Jan-26,55.25,56.81,55.14,56.33,2797506
27-Jan-26,54.25,55.50,54.19,55.18,1628218
26-Jan-26,53.96,54.25,53.90,54.25,1371388
23-Jan-26,54.00,54.02,53.80,54.00,1256065
22-Jan-26,54.02,54.18,53.81,53.98,2482950
21-Jan-26,53.95,54.01,53.70,54.00,1194798
20-Jan-26,53.75,54.00,53.70,53.96,1034798
19-Jan-26,53.67,53.86,53.50,53.76,675189
16-Jan-26,53.85,53.94,53.60,53.90,1081956
15-Jan-26,53.74,53.82,53.41,53.80,1108189
14-Jan-26,53.82,53.86,53.50,53.75,693149
13-Jan-26,53.51,53.89,53.45,53.76,769440
12-Jan-26,53.50,53.83,53.50,53.65,967153
09-Jan-26,53.93,53.96,52.80,53.50,2406987
08-Jan-26,53.98,54.00,53.71,53.93,1064560
07-Jan-26,53.82,54.00,53.71,53.98,469627
06-Jan-26,54.00,54.06,53.78,54.00,554811
05-Jan-26,53.99,54.00,53.72,54.00,900337
02-Jan-26,53.81,54.20,53.72,54.09,470896
30-Dec-25,54.90,55.09,54.89,55.09,693653
29-Dec-25,54.90,55.00,54.75,54.90,1476155
26-Dec-25,54.82,55.00,54.55,54.95,1296163
23-Dec-25,54.75,54.88,54.20,54.82,759466
22-Dec-25,53.88,54.54,53.88,54.48,1084865
19-Dec-25,53.92,54.04,53.82,54.04,1051295
18-Dec-25,53.99,54.00,53.52,53.92,789755
17-Dec-25,53.99,53.99,53.47,53.76,2065169
16-Dec-25,54.04,54.04,53.57,53.75,700239
15-Dec-25,54.20,54.40,53.50,54.04,1641468
12-Dec-25,54.27,54.47,53.54,54.20,1210037
11-Dec-25,53.80,54.05,53.66,54.05,595458
10-Dec-25,53.98,54.48,53.80,53.80,1047996
09-Dec-25,54.10,54.13,53.85,53.95,940337
08-Dec-25,54.27,54.40,53.94,54.06,1502465
05-Dec-25,54.91,55.14,53.82,54.00,1947427
04-Dec-25,55.30,55.30,54.84,55.10,594527
03-Dec-25,55.02,55.25,54.76,55.04,1438396
02-Dec-25,55.19,55.35,54.72,55.29,659103

*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: XPIE11