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
11/10/2024	-2,06%	-1,48	70,30	71,80	70,14	71,80	3M	8.859
10/10/2024	0,80%	0,57	71,78	71,19	71,19	71,97	1M	2.764
09/10/2024	0,01%	0,01	71,21	71,20	71,01	71,95	2M	9.800
08/10/2024	-0,27%	-0,19	71,20	71,19	70,80	71,66	2M	6.438
07/10/2024	-0,56%	-0,40	71,39	71,79	70,73	72,41	1M	3.540
04/10/2024	1,11%	0,79	71,79	71,29	70,69	71,83	931K	4.051
03/10/2024	0,38%	0,27	71,00	70,96	70,51	71,44	2M	7.273

02/10/2024	-1,63%	-1,17	70,73	71,47	70,59	71,51	4M	6.266
01/10/2024	-1,90%	-1,39	71,90	72,34	71,08	72,66	3M	7.641
30/09/2024	-0,03%	-0,02	73,29	73,38	72,81	73,80	2M	1.778
27/09/2024	0,33%	0,24	73,31	73,73	72,99	73,93	2M	3.904
26/09/2024	-0,46%	-0,34	73,07	72,75	72,75	73,24	2M	3.113
25/09/2024	-0,37%	-0,27	73,41	73,87	72,80	73,87	2M	5.487
24/09/2024	0,08%	0,06	73,68	73,51	73,39	73,89	1M	1.790
23/09/2024	-0,51%	-0,38	73,62	74,00	73,49	74,80	3M	7.465
20/09/2024	-1,12%	-0,84	74,00	74,83	74,00	75,36	3M	7.686
19/09/2024	0,34%	0,25	74,84	74,58	74,01	75,40	2M	7.924
18/09/2024	0,89%	0,66	74,59	73,77	73,52	74,67	2M	7.572
17/09/2024	-1,10%	-0,82	73,93	74,90	73,77	74,91	3M	5.805
16/09/2024	-0,20%	-0,15	74,75	74,90	74,49	75,27	2M	8.963
13/09/2024	-0,45%	-0,34	74,90	75,30	74,90	75,51	2M	6.115
12/09/2024	0,04%	0,03	75,24	75,26	75,23	75,64	2M	7.117
11/09/2024	-0,45%	-0,34	75,21	75,59	75,14	75,60	741K	2.597
10/09/2024	0,13%	0,10	75,55	75,07	75,07	75,70	1M	5.977
09/09/2024	0,57%	0,43	75,45	75,01	75,01	75,63	2M	4.521
06/09/2024	-0,17%	-0,13	75,02	75,15	75,01	75,40	1M	2.800
05/09/2024	-0,50%	-0,38	75,15	75,86	75,03	75,86	2M	4.492
04/09/2024	-0,54%	-0,41	75,53	75,90	75,51	75,98	1M	4.876
03/09/2024	0,00%	0,00	75,94	76,09	75,30	76,09	2M	3.898
02/09/2024	-0,76%	-0,58	75,94	76,10	75,10	76,10	1M	1.448
30/08/2024	-0,17%	-0,13	76,52	76,98	76,21	76,98	2M	2.627
29/08/2024	0,20%	0,15	76,65	76,50	76,36	76,89	2M	5.983
28/08/2024	-0,13%	-0,10	76,50	76,46	76,40	76,70	2M	4.381
27/08/2024	-0,05%	-0,04	76,60	76,65	76,33	76,86	4M	2.595
26/08/2024	-0,45%	-0,35	76,64	76,90	76,52	77,00	3M	6.811
23/08/2024	0,20%	0,15	76,99	77,26	76,33	77,26	3M	8.911
22/08/2024	-0,21%	-0,16	76,84	77,00	76,37	77,14	3M	2.300
21/08/2024	-0,05%	-0,04	77,00	77,00	76,71	77,15	2M	2.975
20/08/2024	0,56%	0,43	77,04	76,52	76,52	77,31	3M	3.302
19/08/2024	0,13%	0,10	76,61	76,29	76,25	76,89	2M	3.275
16/08/2024	0,01%	0,01	76,51	76,50	76,05	76,69	2M	4.256
15/08/2024	-0,20%	-0,15	76,50	76,67	75,92	76,93	4M	5.871
14/08/2024	1,54%	1,16	76,65	75,70	75,50	76,87	2M	4.080
13/08/2024	0,41%	0,31	75,49	75,20	74,32	75,69	2M	5.246
12/08/2024	0,91%	0,68	75,18	75,10	74,01	75,30	3M	4.799
09/08/2024	-1,43%	-1,08	74,50	75,57	74,48	75,58	3M	9.192
08/08/2024	-0,36%	-0,27	75,58	75,85	75,50	75,99	2M	4.189
07/08/2024	-0,18%	-0,14	75,85	76,30	75,40	76,38	2M	2.960
06/08/2024	-0,78%	-0,60	75,99	76,30	75,90	76,72	2M	5.857
05/08/2024	-1,05%	-0,81	76,59	76,68	76,12	76,86	2M	5.367
02/08/2024	-0,22%	-0,17	77,40	77,02	76,99	77,48	1M	4.258
01/08/2024	-0,87%	-0,68	77,57	77,44	76,95	77,69	2M	3.822
31/07/2024	0,24%	0,19	78,25	78,00	77,77	78,43	2M	7.663
30/07/2024	0,66%	0,51	78,06	77,95	77,55	78,50	2M	2.394
29/07/2024	-0,87%	-0,68	77,55	78,54	77,26	78,54	3M	3.704
26/07/2024	-0,62%	-0,49	78,23	78,29	78,16	78,73	2M	1.502
25/07/2024	0,15%	0,12	78,72	78,58	78,07	78,74	902K	2.091
24/07/2024	-0,35%	-0,28	78,60	78,66	78,02	78,96	2M	807
23/07/2024	-0,15%	-0,12	78,88	79,15	78,15	79,15	3M	3.275
22/07/2024	0,06%	0,05	79,00	79,04	78,61	79,18	1M	1.164
19/07/2024	0,09%	0,07	78,95	79,05	78,62	79,05	621K	257
18/07/2024	0,17%	0,13	78,88	79,19	78,52	79,19	1M	1.864
17/07/2024	0,03%	0,02	78,75	78,99	78,51	79,10	1M	1.728
16/07/2024	-0,30%	-0,24	78,73	79,46	78,70	79,48	1M	4.167
15/07/2024	0,50%	0,39	78,97	78,65	78,50	79,00	989K	3.640
12/07/2024	0,05%	0,04	78,58	78,56	78,28	78,59	1M	3.890
11/07/2024	0,54%	0,42	78,54	78,09	77,77	78,58	1M	2.472
10/07/2024	0,30%	0,23	78,12	77,98	77,65	78,23	2M	3.781
09/07/2024	0,12%	0,09	77,89	77,95	77,65	78,08	624K	711
08/07/2024	0,00%	0,00	77,80	77,80	77,50	78,37	2M	2.805
05/07/2024	0,91%	0,70	77,80	77,25	76,90	77,84	1M	4.575
04/07/2024	-0,63%	-0,49	77,10	76,94	76,81	77,88	2M	2.786
03/07/2024	0,60%	0,46	77,59	77,13	76,80	77,68	2M	6.848
02/07/2024	-0,35%	-0,27	77,13	77,19	76,80	77,39	2M	1.634
01/07/2024	-1,74%	-1,37	77,40	77,90	77,05	78,50	2M	3.323
28/06/2024	0,13%	0,10	78,77	78,50	78,40	78,97	2M	2.054
27/06/2024	0,06%	0,05	78,67	78,65	78,18	79,19	2M	2.490
26/06/2024	0,28%	0,22	78,62	78,84	78,26	78,84	1M	717
25/06/2024	-0,90%	-0,71	78,40	78,88	78,12	78,99	1M	2.911
24/06/2024	0,27%	0,21	79,11	79,30	78,65	79,34	2M	2.428
21/06/2024	-0,48%	-0,38	78,90	79,39	78,75	79,39	1M	1.925
20/06/2024	0,47%	0,37	79,28	78,97	78,03	79,37	2M	2.698
19/06/2024	0,01%	0,01	78,91	79,00	78,50	79,50	2M	3.052
18/06/2024	1,68%	1,30	78,90	77,86	77,30	78,97	3M	6.818
17/06/2024	-0,60%	-0,47	77,60	77,52	77,12	78,00	3M	3.713
14/06/2024	-0,19%	-0,15	78,07	78,22	77,15	78,25	1M	3.215
13/06/2024	-0,48%	-0,38	78,22	78,93	77,56	78,93	2M	1.998
12/06/2024	-1,13%	-0,90	78,60	79,90	78,38	79,90	2M	7.007
11/06/2024	-0,23%	-0,18	79,50	79,96	79,32	79,96	1M	1.024
10/06/2024	-0,03%	-0,02	79,68	79,70	79,64	79,96	2M	2.854
07/06/2024	-0,55%	-0,44	79,70	80,14	79,70	80,14	1M	2.814
06/06/2024	0,17%	0,14	80,14	80,67	79,52	80,67	2M	1.526
05/06/2024	-0,35%	-0,28	80,00	79,90	79,75	80,23	1M	2.140
04/06/2024	-0,27%	-0,22	80,28	80,71	79,85	80,71	2M	1.723
03/06/2024	-1,09%	-0,89	80,50	81,19	80,11	81,19	1M	991
31/05/2024	0,83%	0,67	81,39	81,00	80,80	81,49	2M	1.964
29/05/2024	0,17%	0,14	80,72	80,25	80,25	80,75	1M	1.043
28/05/2024	-0,42%	-0,34	80,58	80,92	80,40	81,24	3M	3.258
27/05/2024	0,15%	0,12	80,92	80,99	80,91	81,24	2M	1.910
24/05/2024	-0,49%	-0,40	80,80	80,87	80,80	81,31	2M	1.393
23/05/2024	0,14%	0,11	81,20	81,10	80,80	81,20	2M	2.233
22/05/2024	0,06%	0,05	81,09	81,43	80,82	81,43	2M	2.193
21/05/2024	-0,17%	-0,14	81,04	81,19	80,82	81,46	1M	2.436
20/05/2024	0,91%	0,73	81,18	80,75	80,58	81,49	2M	4.955
17/05/2024	-0,24%	-0,19	80,45	80,93	80,35	80,93	742K	1.558
16/05/2024	-0,05%	-0,04	80,64	80,99	80,39	80,99	1M	389
15/05/2024	-0,37%	-0,30	80,68	80,97	80,37	80,97	1M	1.647
14/05/2024	0,19%	0,15	80,98	81,30	80,65	81,30	2M	3.310
13/05/2024	-0,35%	-0,28	80,83	81,69	80,72	81,69	2M	4.312
10/05/2024	0,22%	0,18	81,11	81,50	81,02	81,70	1M	1.333
09/05/2024	-1,03%	-0,84	80,93	81,98	80,85	81,99	2M	1.077
08/05/2024	-0,20%	-0,16	81,77	82,00	81,55	82,43	1M	2.640
07/05/2024	0,23%	0,19	81,93	81,94	81,37	82,10	2M	2.267
06/05/2024	0,89%	0,72	81,74	81,06	81,00	82,24	818K	926
03/05/2024	0,15%	0,12	81,02	80,97	80,67	81,26	2M	2.691
02/05/2024	-1,86%	-1,53	80,90	81,43	80,52	81,99	2M	5.261
30/04/2024	0,06%	0,05	82,43	82,44	82,05	82,44	2M	2.074
29/04/2024	-0,47%	-0,39	82,38	82,69	82,08	82,69	2M	2.835
26/04/2024	0,01%	0,01	82,77	82,90	82,02	82,90	5M	13.096
25/04/2024	-0,12%	-0,10	82,76	83,00	82,61	83,08	2M	7.343
24/04/2024	-0,05%	-0,04	82,86	83,00	82,74	83,24	2M	6.424
23/04/2024	-0,53%	-0,44	82,90	83,35	82,84	83,35	2M	5.513
22/04/2024	-0,13%	-0,11	83,34	83,33	82,91	83,41	1M	939
19/04/2024	0,29%	0,24	83,45	83,19	82,60	83,49	2M	3.051
18/04/2024	0,02%	0,02	83,21	83,50	82,51	83,50	3M	2.120
17/04/2024	0,06%	0,05	83,19	83,25	83,14	83,97	3M	5.412
16/04/2024	-0,10%	-0,08	83,14	84,10	83,14	84,10	3M	5.477
15/04/2024	-0,99%	-0,83	83,22	84,19	83,20	84,19	3M	1.628
12/04/2024	-0,70%	-0,59	84,05	84,35	83,87	84,65	3M	2.856
11/04/2024	-0,83%	-0,71	84,64	84,85	84,29	85,00	1M	1.788
10/04/2024	0,20%	0,17	85,35	85,18	84,55	85,87	2M	3.579
09/04/2024	1,53%	1,28	85,18	84,22	84,11	85,50	3M	1.674
08/04/2024	0,52%	0,43	83,90	83,54	83,54	84,25	953K	866
05/04/2024	-	-	83,47	83,69	83,34	83,74	921K	4.322

Date,Open,High,Low,Close,Volume
11-Oct-24,71.80,71.80,70.14,70.30,3150781
10-Oct-24,71.19,71.97,71.19,71.78,1237872
09-Oct-24,71.20,71.95,71.01,71.21,2024226
08-Oct-24,71.19,71.66,70.80,71.20,1916566
07-Oct-24,71.79,72.41,70.73,71.39,1472176
04-Oct-24,71.29,71.83,70.69,71.79,930949
03-Oct-24,70.96,71.44,70.51,71.00,1582426
02-Oct-24,71.47,71.51,70.59,70.73,3703670
01-Oct-24,72.34,72.66,71.08,71.90,2878696
30-Sep-24,73.38,73.80,72.81,73.29,1904234
27-Sep-24,73.73,73.93,72.99,73.31,2189085
26-Sep-24,72.75,73.24,72.75,73.07,1700734
25-Sep-24,73.87,73.87,72.80,73.41,1794007
24-Sep-24,73.51,73.89,73.39,73.68,1441444
23-Sep-24,74.00,74.80,73.49,73.62,2605324
20-Sep-24,74.83,75.36,74.00,74.00,2533630
19-Sep-24,74.58,75.40,74.01,74.84,2365655
18-Sep-24,73.77,74.67,73.52,74.59,2106028
17-Sep-24,74.90,74.91,73.77,73.93,3486126
16-Sep-24,74.90,75.27,74.49,74.75,2440900
13-Sep-24,75.30,75.51,74.90,74.90,2241247
12-Sep-24,75.26,75.64,75.23,75.24,1735622
11-Sep-24,75.59,75.60,75.14,75.21,740911
10-Sep-24,75.07,75.70,75.07,75.55,1418801
09-Sep-24,75.01,75.63,75.01,75.45,2308601
06-Sep-24,75.15,75.40,75.01,75.02,1437035
05-Sep-24,75.86,75.86,75.03,75.15,2094729
04-Sep-24,75.90,75.98,75.51,75.53,1476302
03-Sep-24,76.09,76.09,75.30,75.94,1729187
02-Sep-24,76.10,76.10,75.10,75.94,1304002
30-Aug-24,76.98,76.98,76.21,76.52,1809231
29-Aug-24,76.50,76.89,76.36,76.65,2137867
28-Aug-24,76.46,76.70,76.40,76.50,1873499
27-Aug-24,76.65,76.86,76.33,76.60,3675740
26-Aug-24,76.90,77.00,76.52,76.64,3082375
23-Aug-24,77.26,77.26,76.33,76.99,3346120
22-Aug-24,77.00,77.14,76.37,76.84,2660101
21-Aug-24,77.00,77.15,76.71,77.00,2220834
20-Aug-24,76.52,77.31,76.52,77.04,3071232
19-Aug-24,76.29,76.89,76.25,76.61,2083071
16-Aug-24,76.50,76.69,76.05,76.51,2068216
15-Aug-24,76.67,76.93,75.92,76.50,3983155
14-Aug-24,75.70,76.87,75.50,76.65,2381257
13-Aug-24,75.20,75.69,74.32,75.49,2369981
12-Aug-24,75.10,75.30,74.01,75.18,3353732
09-Aug-24,75.57,75.58,74.48,74.50,3350420
08-Aug-24,75.85,75.99,75.50,75.58,2427491
07-Aug-24,76.30,76.38,75.40,75.85,1911420
06-Aug-24,76.30,76.72,75.90,75.99,2465068
05-Aug-24,76.68,76.86,76.12,76.59,1934885
02-Aug-24,77.02,77.48,76.99,77.40,1319088
01-Aug-24,77.44,77.69,76.95,77.57,1923083
31-Jul-24,78.00,78.43,77.77,78.25,2068527
30-Jul-24,77.95,78.50,77.55,78.06,1718012
29-Jul-24,78.54,78.54,77.26,77.55,3306180
26-Jul-24,78.29,78.73,78.16,78.23,1547351
25-Jul-24,78.58,78.74,78.07,78.72,902457
24-Jul-24,78.66,78.96,78.02,78.60,1589937
23-Jul-24,79.15,79.15,78.15,78.88,2841509
22-Jul-24,79.04,79.18,78.61,79.00,1279222
19-Jul-24,79.05,79.05,78.62,78.95,621344
18-Jul-24,79.19,79.19,78.52,78.88,1424973
17-Jul-24,78.99,79.10,78.51,78.75,1018633
16-Jul-24,79.46,79.48,78.70,78.73,1438268
15-Jul-24,78.65,79.00,78.50,78.97,989153
12-Jul-24,78.56,78.59,78.28,78.58,1256006
11-Jul-24,78.09,78.58,77.77,78.54,1340340
10-Jul-24,77.98,78.23,77.65,78.12,2454231
09-Jul-24,77.95,78.08,77.65,77.89,623814
08-Jul-24,77.80,78.37,77.50,77.80,1926288
05-Jul-24,77.25,77.84,76.90,77.80,1346963
04-Jul-24,76.94,77.88,76.81,77.10,1619868
03-Jul-24,77.13,77.68,76.80,77.59,2142526
02-Jul-24,77.19,77.39,76.80,77.13,1684027
01-Jul-24,77.90,78.50,77.05,77.40,1805839
28-Jun-24,78.50,78.97,78.40,78.77,2116758
27-Jun-24,78.65,79.19,78.18,78.67,1991770
26-Jun-24,78.84,78.84,78.26,78.62,1035123
25-Jun-24,78.88,78.99,78.12,78.40,1484765
24-Jun-24,79.30,79.34,78.65,79.11,1517030
21-Jun-24,79.39,79.39,78.75,78.90,1286180
20-Jun-24,78.97,79.37,78.03,79.28,1748908
19-Jun-24,79.00,79.50,78.50,78.91,2025177
18-Jun-24,77.86,78.97,77.30,78.90,2798003
17-Jun-24,77.52,78.00,77.12,77.60,2930951
14-Jun-24,78.22,78.25,77.15,78.07,1434040
13-Jun-24,78.93,78.93,77.56,78.22,2118921
12-Jun-24,79.90,79.90,78.38,78.60,2193086
11-Jun-24,79.96,79.96,79.32,79.50,1149205
10-Jun-24,79.70,79.96,79.64,79.68,1579015
07-Jun-24,80.14,80.14,79.70,79.70,1184801
06-Jun-24,80.67,80.67,79.52,80.14,1831942
05-Jun-24,79.90,80.23,79.75,80.00,1437828
04-Jun-24,80.71,80.71,79.85,80.28,1517010
03-Jun-24,81.19,81.19,80.11,80.50,1138962
31-May-24,81.00,81.49,80.80,81.39,2012563
29-May-24,80.25,80.75,80.25,80.72,1175438
28-May-24,80.92,81.24,80.40,80.58,3271457
27-May-24,80.99,81.24,80.91,80.92,1511602
24-May-24,80.87,81.31,80.80,80.80,1745840
23-May-24,81.10,81.20,80.80,81.20,1565875
22-May-24,81.43,81.43,80.82,81.09,2253316
21-May-24,81.19,81.46,80.82,81.04,1348923
20-May-24,80.75,81.49,80.58,81.18,2237618
17-May-24,80.93,80.93,80.35,80.45,742163
16-May-24,80.99,80.99,80.39,80.64,1076151
15-May-24,80.97,80.97,80.37,80.68,1473996
14-May-24,81.30,81.30,80.65,80.98,2108079
13-May-24,81.69,81.69,80.72,80.83,2172484
10-May-24,81.50,81.70,81.02,81.11,1137489
09-May-24,81.98,81.99,80.85,80.93,1824139
08-May-24,82.00,82.43,81.55,81.77,1196072
07-May-24,81.94,82.10,81.37,81.93,1688527
06-May-24,81.06,82.24,81.00,81.74,817665
03-May-24,80.97,81.26,80.67,81.02,2404317
02-May-24,81.43,81.99,80.52,80.90,1954106
30-Apr-24,82.44,82.44,82.05,82.43,2156195
29-Apr-24,82.69,82.69,82.08,82.38,1993160
26-Apr-24,82.90,82.90,82.02,82.77,4592677
25-Apr-24,83.00,83.08,82.61,82.76,1818342
24-Apr-24,83.00,83.24,82.74,82.86,2341153
23-Apr-24,83.35,83.35,82.84,82.90,1876288
22-Apr-24,83.33,83.41,82.91,83.34,1264257
19-Apr-24,83.19,83.49,82.60,83.45,2298450
18-Apr-24,83.50,83.50,82.51,83.21,3352469
17-Apr-24,83.25,83.97,83.14,83.19,2966383
16-Apr-24,84.10,84.10,83.14,83.14,2894591
15-Apr-24,84.19,84.19,83.20,83.22,2717814
12-Apr-24,84.35,84.65,83.87,84.05,3475220
11-Apr-24,84.85,85.00,84.29,84.64,1255773
10-Apr-24,85.18,85.87,84.55,85.35,2080138
09-Apr-24,84.22,85.50,84.11,85.18,2858397
08-Apr-24,83.54,84.25,83.54,83.90,953305
05-Apr-24,83.69,83.74,83.34,83.47,921010

*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