Cotação atual, histórico e gráfico do papel: XPIN11

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 XPIN11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
07/04/2025	-1,30%	-0,89	67,60	67,91	67,20	67,99	211K	442
04/04/2025	-1,30%	-0,90	68,49	69,93	67,68	69,93	323K	606
03/04/2025	-0,16%	-0,11	69,39	69,50	68,90	70,00	165K	749
02/04/2025	-1,00%	-0,70	69,50	70,21	69,00	70,30	324K	937
01/04/2025	-0,85%	-0,60	70,20	70,80	69,90	71,90	217K	794
31/03/2025	0,25%	0,18	70,80	70,62	70,42	72,13	395K	770
28/03/2025	1,26%	0,88	70,62	69,41	69,41	70,70	343K	902

27/03/2025	0,19%	0,13	69,74	69,61	69,50	70,00	180K	624
26/03/2025	-0,77%	-0,54	69,61	70,86	69,60	70,90	445K	726
25/03/2025	1,58%	1,09	70,15	69,50	69,02	70,48	260K	750
24/03/2025	0,26%	0,18	69,06	70,40	69,01	70,50	180K	628
21/03/2025	-0,71%	-0,49	68,88	69,37	68,80	69,94	259K	709
20/03/2025	0,68%	0,47	69,37	68,86	68,70	70,00	435K	802
19/03/2025	-1,63%	-1,14	68,90	69,00	68,60	69,00	313K	641
18/03/2025	4,29%	2,88	70,04	67,89	67,16	70,04	2M	1.042
17/03/2025	0,24%	0,16	67,16	67,00	66,78	67,85	383K	620
14/03/2025	-0,65%	-0,44	67,00	67,44	67,00	68,00	442K	933
13/03/2025	0,33%	0,22	67,44	67,22	67,00	67,49	175K	358
12/03/2025	-0,06%	-0,04	67,22	67,35	67,03	67,48	635K	318
11/03/2025	-0,13%	-0,09	67,26	67,33	66,85	67,33	243K	315
10/03/2025	1,14%	0,76	67,35	66,60	66,35	68,20	356K	474
07/03/2025	1,22%	0,80	66,59	66,45	64,97	66,92	427K	1.324
06/03/2025	0,44%	0,29	65,79	65,50	65,36	67,37	344K	577
05/03/2025	0,20%	0,13	65,50	65,37	65,30	67,17	269K	399
28/02/2025	1,63%	1,05	65,37	64,40	64,40	65,94	359K	608
27/02/2025	0,19%	0,12	64,32	64,85	64,00	64,99	267K	827
26/02/2025	-1,05%	-0,68	64,20	65,00	64,20	65,52	351K	613
25/02/2025	0,11%	0,07	64,88	64,81	64,81	65,22	245K	449
24/02/2025	-0,02%	-0,01	64,81	64,99	64,71	65,08	298K	458
21/02/2025	-0,23%	-0,15	64,82	64,97	64,24	65,10	637K	634
20/02/2025	0,03%	0,02	64,97	64,95	64,59	64,97	242K	342
19/02/2025	1,63%	1,04	64,95	64,55	63,97	64,95	295K	1.326
18/02/2025	-0,31%	-0,20	63,91	64,72	63,85	64,79	267K	530
17/02/2025	1,12%	0,71	64,11	63,41	63,41	64,98	308K	582
14/02/2025	0,56%	0,35	63,40	63,20	63,18	63,97	387K	525
13/02/2025	-1,64%	-1,05	63,05	63,54	63,00	64,01	268K	871
12/02/2025	0,14%	0,09	64,10	64,50	63,52	64,50	176K	351
11/02/2025	-0,78%	-0,50	64,01	64,75	63,00	65,05	587K	383
10/02/2025	-1,03%	-0,67	64,51	64,90	64,51	65,50	638K	419
07/02/2025	0,63%	0,41	65,18	64,99	64,99	65,42	176K	728
06/02/2025	-0,81%	-0,53	64,77	65,30	64,71	65,42	258K	616
05/02/2025	-0,24%	-0,16	65,30	65,90	65,00	65,90	205K	631
04/02/2025	-0,67%	-0,44	65,46	65,90	65,00	65,92	414K	639
03/02/2025	0,02%	0,01	65,90	65,00	64,58	65,90	220K	363
31/01/2025	1,86%	1,20	65,89	65,34	64,50	65,91	279K	1.005
30/01/2025	-0,31%	-0,20	64,69	65,50	64,00	65,88	311K	360
29/01/2025	0,37%	0,24	64,89	65,29	64,60	65,30	289K	273
28/01/2025	-0,54%	-0,35	64,65	65,00	64,00	65,18	264K	380
27/01/2025	-0,82%	-0,54	65,00	65,00	64,49	65,68	267K	518
24/01/2025	0,37%	0,24	65,54	65,30	65,25	66,43	140K	411
23/01/2025	0,45%	0,29	65,30	65,01	65,01	66,00	199K	371
22/01/2025	-1,10%	-0,72	65,01	65,71	65,01	65,80	184K	486
21/01/2025	-0,33%	-0,22	65,73	65,95	65,28	66,00	143K	354
20/01/2025	-2,15%	-1,45	65,95	66,66	64,90	66,66	311K	445
17/01/2025	-0,30%	-0,20	67,40	67,60	67,00	68,00	243K	396
16/01/2025	-0,66%	-0,45	67,60	68,15	66,64	69,32	210K	506
15/01/2025	2,18%	1,45	68,05	67,64	67,00	68,39	128K	282
14/01/2025	-1,10%	-0,74	66,60	67,34	66,51	67,51	160K	495
13/01/2025	0,93%	0,62	67,34	66,72	66,20	67,35	1M	292
10/01/2025	-0,83%	-0,56	66,72	67,00	66,41	67,44	236K	506
09/01/2025	0,12%	0,08	67,28	67,48	66,77	67,50	255K	811
08/01/2025	-1,70%	-1,16	67,20	68,25	66,70	68,25	403K	734
07/01/2025	0,84%	0,57	68,36	67,79	67,79	69,13	121K	371
06/01/2025	-2,18%	-1,51	67,79	69,26	67,17	69,30	384K	627
03/01/2025	0,41%	0,28	69,30	70,00	68,02	70,12	392K	400
02/01/2025	2,07%	1,40	69,02	67,62	67,60	69,32	411K	552
30/12/2024	2,59%	1,71	67,62	65,91	65,75	67,65	369K	545
27/12/2024	2,03%	1,31	65,91	65,25	65,02	66,00	297K	433
26/12/2024	2,38%	1,50	64,60	63,11	63,10	65,49	525K	702
23/12/2024	2,15%	1,33	63,10	61,77	61,77	63,91	639K	1.003
20/12/2024	-0,37%	-0,23	61,77	62,38	61,77	63,06	724K	751
19/12/2024	-0,48%	-0,30	62,00	62,23	61,01	62,40	329K	959
18/12/2024	-1,66%	-1,05	62,30	63,68	62,00	64,15	319K	622
17/12/2024	-4,56%	-3,03	63,35	65,65	63,00	65,66	686K	850
16/12/2024	0,24%	0,16	66,38	66,66	65,51	67,00	593K	993
13/12/2024	0,29%	0,19	66,22	66,69	66,06	67,00	485K	983
12/12/2024	-0,96%	-0,64	66,03	66,44	66,00	66,69	535K	795
11/12/2024	0,33%	0,22	66,67	66,45	66,44	67,47	307K	596
10/12/2024	-1,10%	-0,74	66,45	67,21	66,26	68,19	400K	577
09/12/2024	-2,03%	-1,39	67,19	68,09	66,80	68,60	579K	825
06/12/2024	2,05%	1,38	68,58	67,80	67,50	69,28	282K	608
05/12/2024	-1,31%	-0,89	67,20	68,05	66,00	68,16	422K	967
04/12/2024	-1,35%	-0,93	68,09	69,02	67,50	69,09	444K	837
03/12/2024	-0,68%	-0,47	69,02	69,90	67,95	69,90	527K	1.386
02/12/2024	-0,71%	-0,50	69,49	69,68	69,31	70,29	351K	609
29/11/2024	-0,41%	-0,29	69,99	70,95	69,70	70,95	307K	731
28/11/2024	-0,69%	-0,49	70,28	70,77	69,95	70,77	414K	545
27/11/2024	-0,83%	-0,59	70,77	71,36	70,50	71,36	385K	745
26/11/2024	0,27%	0,19	71,36	71,19	71,19	71,70	437K	547
25/11/2024	0,66%	0,47	71,17	71,00	70,80	71,51	336K	585
22/11/2024	0,35%	0,25	70,70	70,70	70,15	70,85	271K	414
21/11/2024	0,24%	0,17	70,45	70,28	70,05	70,70	251K	603
19/11/2024	0,26%	0,18	70,28	70,10	69,91	70,61	278K	485
18/11/2024	-0,97%	-0,69	70,10	70,80	69,63	70,80	409K	715
14/11/2024	0,28%	0,20	70,79	70,60	70,03	71,19	555K	1.407
13/11/2024	-0,58%	-0,41	70,59	71,00	70,48	71,19	234K	446
12/11/2024	0,31%	0,22	71,00	70,78	70,21	71,00	371K	556
11/11/2024	-0,13%	-0,09	70,78	70,87	70,50	71,48	408K	700
08/11/2024	0,60%	0,42	70,87	70,55	70,02	70,96	592K	926
07/11/2024	-0,07%	-0,05	70,45	70,50	70,32	71,19	531K	1.619
06/11/2024	-0,65%	-0,46	70,50	70,96	70,31	71,40	694K	955
05/11/2024	-0,64%	-0,46	70,96	71,50	70,75	72,00	475K	1.753
04/11/2024	-0,81%	-0,58	71,42	72,05	71,42	72,45	605K	681
01/11/2024	-0,69%	-0,50	72,00	73,20	71,80	73,20	621K	700
31/10/2024	-0,17%	-0,12	72,50	72,69	72,01	72,88	436K	823
30/10/2024	-1,21%	-0,89	72,62	73,99	72,52	74,05	364K	589
29/10/2024	0,57%	0,42	73,51	73,80	73,01	74,05	367K	609
28/10/2024	0,94%	0,68	73,09	72,41	72,10	74,00	456K	713
25/10/2024	1,27%	0,91	72,41	71,60	71,00	72,48	219K	493
24/10/2024	-0,69%	-0,50	71,50	72,72	70,45	72,72	449K	1.280
23/10/2024	-1,65%	-1,21	72,00	73,21	72,00	73,63	318K	350
22/10/2024	-0,53%	-0,39	73,21	73,63	73,21	73,65	572K	402
21/10/2024	0,29%	0,21	73,60	73,16	73,16	73,94	472K	516
18/10/2024	0,58%	0,42	73,39	72,97	72,52	73,39	561K	1.442
17/10/2024	1,04%	0,75	72,97	72,50	71,99	72,98	656K	848
16/10/2024	-0,18%	-0,13	72,22	72,03	71,97	72,47	364K	565
15/10/2024	-0,18%	-0,13	72,35	72,70	71,90	72,80	445K	634
14/10/2024	0,39%	0,28	72,48	72,20	72,20	72,79	482K	599
11/10/2024	-0,35%	-0,25	72,20	72,00	71,95	72,90	346K	595
10/10/2024	-1,13%	-0,83	72,45	73,28	72,25	73,30	331K	542
09/10/2024	-0,15%	-0,11	73,28	73,50	72,57	73,75	437K	625
08/10/2024	-0,05%	-0,04	73,39	73,99	72,88	73,99	368K	533
07/10/2024	0,30%	0,22	73,43	73,22	73,15	73,65	443K	1.242
04/10/2024	0,05%	0,04	73,21	73,06	73,00	73,79	317K	503
03/10/2024	-1,26%	-0,93	73,17	74,10	72,53	74,38	926K	653
02/10/2024	-0,23%	-0,17	74,10	74,27	74,02	74,97	345K	361
01/10/2024	-1,54%	-1,16	74,27	75,43	74,00	75,60	520K	758
30/09/2024	1,95%	1,44	75,43	74,13	74,13	75,57	411K	640
27/09/2024	1,36%	0,99	73,99	73,00	73,00	74,00	304K	797
26/09/2024	-1,30%	-0,96	73,00	74,11	72,11	74,19	509K	1.653
25/09/2024	1,52%	1,11	73,96	73,77	73,30	74,30	882K	975
24/09/2024	-1,15%	-0,85	72,85	73,70	72,75	73,75	420K	551
23/09/2024	-1,54%	-1,15	73,70	74,85	73,00	74,85	452K	1.556
20/09/2024	-	-	74,85	75,02	74,51	75,53	247K	369

Date,Open,High,Low,Close,Volume
07-Apr-25,67.91,67.99,67.20,67.60,210657
04-Apr-25,69.93,69.93,67.68,68.49,323296
03-Apr-25,69.50,70.00,68.90,69.39,165399
02-Apr-25,70.21,70.30,69.00,69.50,323684
01-Apr-25,70.80,71.90,69.90,70.20,216657
31-Mar-25,70.62,72.13,70.42,70.80,394787
28-Mar-25,69.41,70.70,69.41,70.62,342989
27-Mar-25,69.61,70.00,69.50,69.74,179754
26-Mar-25,70.86,70.90,69.60,69.61,444982
25-Mar-25,69.50,70.48,69.02,70.15,260176
24-Mar-25,70.40,70.50,69.01,69.06,180296
21-Mar-25,69.37,69.94,68.80,68.88,258972
20-Mar-25,68.86,70.00,68.70,69.37,435228
19-Mar-25,69.00,69.00,68.60,68.90,313313
18-Mar-25,67.89,70.04,67.16,70.04,1568571
17-Mar-25,67.00,67.85,66.78,67.16,382865
14-Mar-25,67.44,68.00,67.00,67.00,441854
13-Mar-25,67.22,67.49,67.00,67.44,175338
12-Mar-25,67.35,67.48,67.03,67.22,634744
11-Mar-25,67.33,67.33,66.85,67.26,242769
10-Mar-25,66.60,68.20,66.35,67.35,355763
07-Mar-25,66.45,66.92,64.97,66.59,426847
06-Mar-25,65.50,67.37,65.36,65.79,344389
05-Mar-25,65.37,67.17,65.30,65.50,269171
28-Feb-25,64.40,65.94,64.40,65.37,359319
27-Feb-25,64.85,64.99,64.00,64.32,267468
26-Feb-25,65.00,65.52,64.20,64.20,351499
25-Feb-25,64.81,65.22,64.81,64.88,244853
24-Feb-25,64.99,65.08,64.71,64.81,297991
21-Feb-25,64.97,65.10,64.24,64.82,637044
20-Feb-25,64.95,64.97,64.59,64.97,242379
19-Feb-25,64.55,64.95,63.97,64.95,295023
18-Feb-25,64.72,64.79,63.85,63.91,267234
17-Feb-25,63.41,64.98,63.41,64.11,308183
14-Feb-25,63.20,63.97,63.18,63.40,386715
13-Feb-25,63.54,64.01,63.00,63.05,267859
12-Feb-25,64.50,64.50,63.52,64.10,176425
11-Feb-25,64.75,65.05,63.00,64.01,586605
10-Feb-25,64.90,65.50,64.51,64.51,638381
07-Feb-25,64.99,65.42,64.99,65.18,175601
06-Feb-25,65.30,65.42,64.71,64.77,257962
05-Feb-25,65.90,65.90,65.00,65.30,204757
04-Feb-25,65.90,65.92,65.00,65.46,414241
03-Feb-25,65.00,65.90,64.58,65.90,220132
31-Jan-25,65.34,65.91,64.50,65.89,279456
30-Jan-25,65.50,65.88,64.00,64.69,311354
29-Jan-25,65.29,65.30,64.60,64.89,288856
28-Jan-25,65.00,65.18,64.00,64.65,264127
27-Jan-25,65.00,65.68,64.49,65.00,267026
24-Jan-25,65.30,66.43,65.25,65.54,140176
23-Jan-25,65.01,66.00,65.01,65.30,198961
22-Jan-25,65.71,65.80,65.01,65.01,183620
21-Jan-25,65.95,66.00,65.28,65.73,143376
20-Jan-25,66.66,66.66,64.90,65.95,311361
17-Jan-25,67.60,68.00,67.00,67.40,243179
16-Jan-25,68.15,69.32,66.64,67.60,209679
15-Jan-25,67.64,68.39,67.00,68.05,128192
14-Jan-25,67.34,67.51,66.51,66.60,160294
13-Jan-25,66.72,67.35,66.20,67.34,1199007
10-Jan-25,67.00,67.44,66.41,66.72,235946
09-Jan-25,67.48,67.50,66.77,67.28,254661
08-Jan-25,68.25,68.25,66.70,67.20,402946
07-Jan-25,67.79,69.13,67.79,68.36,121116
06-Jan-25,69.26,69.30,67.17,67.79,383691
03-Jan-25,70.00,70.12,68.02,69.30,392149
02-Jan-25,67.62,69.32,67.60,69.02,410779
30-Dec-24,65.91,67.65,65.75,67.62,368934
27-Dec-24,65.25,66.00,65.02,65.91,297135
26-Dec-24,63.11,65.49,63.10,64.60,524668
23-Dec-24,61.77,63.91,61.77,63.10,639198
20-Dec-24,62.38,63.06,61.77,61.77,724331
19-Dec-24,62.23,62.40,61.01,62.00,328954
18-Dec-24,63.68,64.15,62.00,62.30,319075
17-Dec-24,65.65,65.66,63.00,63.35,686425
16-Dec-24,66.66,67.00,65.51,66.38,593037
13-Dec-24,66.69,67.00,66.06,66.22,485396
12-Dec-24,66.44,66.69,66.00,66.03,534830
11-Dec-24,66.45,67.47,66.44,66.67,306747
10-Dec-24,67.21,68.19,66.26,66.45,399848
09-Dec-24,68.09,68.60,66.80,67.19,578527
06-Dec-24,67.80,69.28,67.50,68.58,282449
05-Dec-24,68.05,68.16,66.00,67.20,422366
04-Dec-24,69.02,69.09,67.50,68.09,444304
03-Dec-24,69.90,69.90,67.95,69.02,527348
02-Dec-24,69.68,70.29,69.31,69.49,351085
29-Nov-24,70.95,70.95,69.70,69.99,306994
28-Nov-24,70.77,70.77,69.95,70.28,414439
27-Nov-24,71.36,71.36,70.50,70.77,385229
26-Nov-24,71.19,71.70,71.19,71.36,436914
25-Nov-24,71.00,71.51,70.80,71.17,335630
22-Nov-24,70.70,70.85,70.15,70.70,271188
21-Nov-24,70.28,70.70,70.05,70.45,250628
19-Nov-24,70.10,70.61,69.91,70.28,278319
18-Nov-24,70.80,70.80,69.63,70.10,408583
14-Nov-24,70.60,71.19,70.03,70.79,555325
13-Nov-24,71.00,71.19,70.48,70.59,234085
12-Nov-24,70.78,71.00,70.21,71.00,370889
11-Nov-24,70.87,71.48,70.50,70.78,407706
08-Nov-24,70.55,70.96,70.02,70.87,592131
07-Nov-24,70.50,71.19,70.32,70.45,530690
06-Nov-24,70.96,71.40,70.31,70.50,694463
05-Nov-24,71.50,72.00,70.75,70.96,475435
04-Nov-24,72.05,72.45,71.42,71.42,604560
01-Nov-24,73.20,73.20,71.80,72.00,621495
31-Oct-24,72.69,72.88,72.01,72.50,436380
30-Oct-24,73.99,74.05,72.52,72.62,363937
29-Oct-24,73.80,74.05,73.01,73.51,366698
28-Oct-24,72.41,74.00,72.10,73.09,456445
25-Oct-24,71.60,72.48,71.00,72.41,219246
24-Oct-24,72.72,72.72,70.45,71.50,449469
23-Oct-24,73.21,73.63,72.00,72.00,318173
22-Oct-24,73.63,73.65,73.21,73.21,571872
21-Oct-24,73.16,73.94,73.16,73.60,472301
18-Oct-24,72.97,73.39,72.52,73.39,561413
17-Oct-24,72.50,72.98,71.99,72.97,655501
16-Oct-24,72.03,72.47,71.97,72.22,363607
15-Oct-24,72.70,72.80,71.90,72.35,445429
14-Oct-24,72.20,72.79,72.20,72.48,481748
11-Oct-24,72.00,72.90,71.95,72.20,346471
10-Oct-24,73.28,73.30,72.25,72.45,330747
09-Oct-24,73.50,73.75,72.57,73.28,437443
08-Oct-24,73.99,73.99,72.88,73.39,368432
07-Oct-24,73.22,73.65,73.15,73.43,442678
04-Oct-24,73.06,73.79,73.00,73.21,316502
03-Oct-24,74.10,74.38,72.53,73.17,926494
02-Oct-24,74.27,74.97,74.02,74.10,344887
01-Oct-24,75.43,75.60,74.00,74.27,520480
30-Sep-24,74.13,75.57,74.13,75.43,411102
27-Sep-24,73.00,74.00,73.00,73.99,303939
26-Sep-24,74.11,74.19,72.11,73.00,509046
25-Sep-24,73.77,74.30,73.30,73.96,882451
24-Sep-24,73.70,73.75,72.75,72.85,419968
23-Sep-24,74.85,74.85,73.00,73.70,452344
20-Sep-24,75.02,75.53,74.51,74.85,246935

*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: XPIN11