Cotação atual, histórico e gráfico do papel: XPIE11

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
29-Sep-20,98.99,99.00,98.23,98.50,263241
28-Sep-20,99.25,99.25,98.20,99.00,704467
25-Sep-20,99.51,99.51,98.21,99.25,383634
24-Sep-20,99.49,99.50,98.20,99.50,333085
23-Sep-20,99.50,99.50,98.18,99.50,870500
22-Sep-20,99.70,99.80,98.20,98.20,907219
21-Sep-20,99.30,100.00,99.30,99.99,1209839
18-Sep-20,99.98,100.00,99.38,100.00,1258108
17-Sep-20,100.00,100.00,99.54,99.99,629423
16-Sep-20,99.77,100.00,99.25,99.99,2429009
15-Sep-20,100.00,100.00,99.01,99.75,1408905
14-Sep-20,99.99,100.00,99.01,99.10,854541
11-Sep-20,99.20,99.98,99.20,99.23,480206
10-Sep-20,99.55,99.95,99.20,99.20,460590
09-Sep-20,99.38,99.38,99.05,99.37,98495
08-Sep-20,99.20,99.90,98.50,99.33,97371
04-Sep-20,99.10,99.49,97.51,99.20,772762
03-Sep-20,99.36,99.50,99.00,99.10,469466
02-Sep-20,99.85,99.96,97.40,99.96,445457
01-Sep-20,99.94,99.94,98.11,99.00,204276
31-Aug-20,98.10,100.00,98.10,99.98,773336
28-Aug-20,98.49,98.50,98.04,98.50,1551868
27-Aug-20,98.00,100.00,97.86,100.00,4998666
26-Aug-20,98.25,98.25,97.41,98.00,508380
25-Aug-20,98.40,98.40,97.52,98.25,465027
24-Aug-20,98.50,98.50,98.00,98.40,245910
21-Aug-20,98.10,99.00,97.99,98.40,665621
20-Aug-20,98.51,98.80,98.00,98.01,444881
19-Aug-20,99.00,99.21,98.51,99.18,97474
18-Aug-20,99.23,99.24,98.00,99.21,804791
17-Aug-20,99.00,99.00,97.10,98.00,142720
14-Aug-20,98.98,98.98,97.00,98.48,317365
13-Aug-20,98.00,99.00,97.27,97.27,396319
12-Aug-20,98.50,98.98,98.00,98.00,285826
11-Aug-20,98.50,99.00,98.10,98.99,240164
10-Aug-20,98.00,98.50,98.00,98.50,39363
07-Aug-20,97.20,98.50,97.00,98.00,151004
06-Aug-20,95.55,98.00,95.55,98.00,76037
05-Aug-20,94.11,98.50,94.11,97.49,71606
04-Aug-20,95.10,96.00,94.00,95.00,473804
03-Aug-20,97.10,97.90,93.00,95.01,116138
31-Jul-20,95.40,96.90,95.00,96.00,20125
30-Jul-20,96.45,98.00,92.57,92.57,231758
29-Jul-20,94.50,95.85,93.00,95.35,117581
28-Jul-20,95.00,96.00,92.30,95.49,597632
27-Jul-20,95.00,97.69,94.00,95.25,32555
24-Jul-20,95.30,95.30,94.00,94.00,184956
23-Jul-20,94.50,96.00,94.30,95.30,309508
22-Jul-20,96.00,98.00,95.70,98.00,241415
21-Jul-20,98.30,98.30,95.00,98.25,38428
20-Jul-20,93.01,98.35,91.50,98.30,139436
17-Jul-20,95.00,99.00,93.00,93.00,118140
16-Jul-20,94.00,95.00,93.15,94.00,30244
15-Jul-20,94.17,100.00,93.73,93.99,1484164
14-Jul-20,90.02,94.17,87.25,94.17,292060
13-Jul-20,93.00,94.95,90.05,90.06,364994
10-Jul-20,91.00,92.60,90.00,91.50,206666
09-Jul-20,91.50,92.00,91.00,91.00,82911
08-Jul-20,92.00,92.00,91.00,91.00,381557
07-Jul-20,91.00,92.50,91.00,91.25,1059988
06-Jul-20,91.50,92.91,90.00,91.00,727108
03-Jul-20,93.01,93.01,91.50,91.50,57591
02-Jul-20,91.50,91.50,91.50,91.50,298747
01-Jul-20,92.01,92.01,91.25,91.25,35478
30-Jun-20,92.98,93.50,91.00,91.00,75828
29-Jun-20,94.00,95.00,92.98,92.98,48382
26-Jun-20,93.00,96.00,90.11,94.00,184669
25-Jun-20,92.50,94.00,91.50,93.00,148042
24-Jun-20,91.01,94.00,91.00,91.80,82504
23-Jun-20,96.88,96.88,93.00,93.00,73413
22-Jun-20,91.33,96.00,91.00,94.00,118892
19-Jun-20,91.50,92.50,90.50,90.50,179128
18-Jun-20,90.50,91.50,90.50,91.50,15642
17-Jun-20,95.00,98.99,90.00,90.00,231986
16-Jun-20,90.00,93.00,90.00,93.00,37269
15-Jun-20,87.02,89.20,87.02,87.25,28826
12-Jun-20,98.00,98.99,92.00,92.00,110388
10-Jun-20,90.00,99.49,90.00,92.00,690055
09-Jun-20,87.00,96.00,87.00,89.00,179339
08-Jun-20,90.00,90.00,86.00,86.20,256524
05-Jun-20,87.99,90.00,87.80,89.00,68534
04-Jun-20,87.95,87.95,86.00,86.00,197407
03-Jun-20,89.98,90.00,85.07,86.00,319569
02-Jun-20,86.00,86.00,85.00,86.00,171015
01-Jun-20,86.84,86.84,86.00,86.00,269782
29-May-20,89.90,89.90,89.00,89.90,6364
28-May-20,89.88,89.90,89.88,89.90,28854
27-May-20,86.99,89.90,86.99,88.00,28659
26-May-20,85.20,90.00,85.01,86.01,146168
25-May-20,87.99,87.99,83.60,86.00,33413
22-May-20,86.00,86.00,86.00,86.00,6192
21-May-20,86.00,86.00,85.99,86.00,106551
20-May-20,83.60,85.26,83.60,85.26,17135
19-May-20,83.60,83.60,83.60,83.60,83
18-May-20,86.98,87.05,86.00,86.00,68097
15-May-20,85.00,87.00,85.00,87.00,63237
14-May-20,82.16,84.00,82.00,84.00,113831
13-May-20,87.00,87.00,82.00,82.00,119339
12-May-20,87.99,89.90,87.99,88.00,70619
11-May-20,88.94,88.94,86.50,88.00,25900
08-May-20,89.00,89.00,88.00,88.00,8380
07-May-20,88.00,89.90,86.00,87.99,105116
06-May-20,83.02,90.00,83.02,90.00,26102
05-May-20,83.01,84.49,83.00,84.49,97468
04-May-20,86.00,86.00,82.01,82.01,178284
30-Apr-20,79.00,83.99,77.27,83.99,147670
29-Apr-20,83.00,83.00,79.00,81.97,279343
28-Apr-20,82.00,82.00,82.00,82.00,82
27-Apr-20,78.50,85.00,78.50,79.18,44973
24-Apr-20,82.13,82.20,76.00,77.00,399634
23-Apr-20,82.02,85.99,82.02,85.00,67127
22-Apr-20,86.00,86.00,81.01,82.01,472166
20-Apr-20,86.00,86.00,86.00,86.00,37238
17-Apr-20,85.15,86.00,84.00,84.00,24035
16-Apr-20,86.00,86.00,85.00,85.00,148946
15-Apr-20,91.00,91.00,86.00,86.00,166685
14-Apr-20,86.00,91.00,86.00,90.00,31579
13-Apr-20,82.50,89.98,82.50,89.98,2569
09-Apr-20,86.00,86.00,81.33,82.50,44306
08-Apr-20,85.99,85.99,80.97,85.99,21302
07-Apr-20,85.90,86.00,78.01,86.00,155157
06-Apr-20,85.99,90.00,84.40,86.00,212943
03-Apr-20,84.00,91.00,75.00,84.00,112229
02-Apr-20,84.36,84.36,84.36,84.36,4218
01-Apr-20,86.00,86.00,84.36,84.36,19973
31-Mar-20,85.00,89.99,83.30,86.99,133550
30-Mar-20,87.00,87.00,83.50,87.00,219275
27-Mar-20,87.00,90.00,87.00,90.00,108234
26-Mar-20,91.00,91.00,86.50,87.00,22009
25-Mar-20,87.00,93.00,86.00,86.00,322634
24-Mar-20,88.00,88.00,88.00,88.00,17776
23-Mar-20,90.00,90.00,85.10,87.00,20207
20-Mar-20,86.00,95.00,85.50,95.00,495160
19-Mar-20,84.64,90.99,80.00,83.50,35344