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
30/05/2025	-0,83%	-0,59	70,31	70,50	70,30	71,25	369K	582
29/05/2025	-0,03%	-0,02	70,90	71,40	70,54	71,40	273K	621
28/05/2025	-0,18%	-0,13	70,92	70,99	70,73	71,10	282K	413
27/05/2025	-0,49%	-0,35	71,05	71,40	70,85	71,40	244K	443
26/05/2025	-0,42%	-0,30	71,40	71,70	71,00	72,00	182K	433
23/05/2025	-0,55%	-0,40	71,70	72,10	70,19	72,40	630K	1.764
22/05/2025	1,08%	0,77	72,10	71,33	71,07	72,19	206K	615

21/05/2025	-1,04%	-0,75	71,33	72,39	70,55	72,39	502K	1.741
20/05/2025	-0,30%	-0,22	72,08	72,29	71,85	72,45	228K	714
19/05/2025	-1,57%	-1,15	72,30	72,71	72,06	72,71	321K	445
16/05/2025	1,51%	1,09	73,45	72,36	72,36	73,85	301K	422
15/05/2025	0,50%	0,36	72,36	72,72	71,35	72,99	335K	1.013
14/05/2025	-0,41%	-0,30	72,00	72,41	71,11	73,44	413K	903
13/05/2025	-0,07%	-0,05	72,30	72,35	71,85	73,00	310K	954
12/05/2025	-0,06%	-0,04	72,35	72,39	71,85	72,79	263K	520
09/05/2025	0,47%	0,34	72,39	72,70	71,88	73,00	291K	623
08/05/2025	0,77%	0,55	72,05	72,00	71,51	72,23	123K	450
07/05/2025	0,31%	0,22	71,50	71,28	70,65	73,15	293K	601
06/05/2025	-0,15%	-0,11	71,28	71,17	71,17	72,00	184K	495
05/05/2025	-1,83%	-1,33	71,39	72,76	70,50	72,98	424K	608
02/05/2025	2,86%	2,02	72,72	70,90	70,76	74,00	500K	2.325
30/04/2025	-0,35%	-0,25	70,70	71,00	70,55	71,47	541K	789
29/04/2025	0,65%	0,46	70,95	70,98	70,71	72,63	536K	838
28/04/2025	2,38%	1,64	70,49	69,01	68,98	70,71	1M	854
25/04/2025	0,81%	0,55	68,85	68,36	68,30	68,99	276K	672
24/04/2025	-0,94%	-0,65	68,30	69,00	68,01	69,00	330K	667
23/04/2025	-0,04%	-0,03	68,95	68,98	68,80	68,99	264K	658
22/04/2025	0,63%	0,43	68,98	68,55	68,25	68,98	204K	727
17/04/2025	0,40%	0,27	68,55	67,80	66,81	68,99	267K	726
16/04/2025	0,71%	0,48	68,28	67,82	67,71	68,59	155K	652
15/04/2025	0,44%	0,30	67,80	68,15	67,64	68,64	216K	924
14/04/2025	-0,72%	-0,49	67,50	68,00	67,50	68,55	239K	816
11/04/2025	0,44%	0,30	67,99	67,22	67,06	67,99	230K	1.009
10/04/2025	0,71%	0,48	67,69	67,21	67,19	68,02	135K	660
09/04/2025	0,09%	0,06	67,21	67,15	67,00	68,54	248K	696
08/04/2025	-0,67%	-0,45	67,15	67,77	67,01	68,65	220K	704
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	-	-	70,78	70,87	70,50	71,48	408K	700

Date,Open,High,Low,Close,Volume
30-May-25,70.50,71.25,70.30,70.31,369079
29-May-25,71.40,71.40,70.54,70.90,273382
28-May-25,70.99,71.10,70.73,70.92,282475
27-May-25,71.40,71.40,70.85,71.05,243834
26-May-25,71.70,72.00,71.00,71.40,182266
23-May-25,72.10,72.40,70.19,71.70,629699
22-May-25,71.33,72.19,71.07,72.10,205601
21-May-25,72.39,72.39,70.55,71.33,502408
20-May-25,72.29,72.45,71.85,72.08,227552
19-May-25,72.71,72.71,72.06,72.30,321157
16-May-25,72.36,73.85,72.36,73.45,300929
15-May-25,72.72,72.99,71.35,72.36,334594
14-May-25,72.41,73.44,71.11,72.00,412884
13-May-25,72.35,73.00,71.85,72.30,309522
12-May-25,72.39,72.79,71.85,72.35,262903
09-May-25,72.70,73.00,71.88,72.39,291092
08-May-25,72.00,72.23,71.51,72.05,122528
07-May-25,71.28,73.15,70.65,71.50,292693
06-May-25,71.17,72.00,71.17,71.28,184412
05-May-25,72.76,72.98,70.50,71.39,423796
02-May-25,70.90,74.00,70.76,72.72,500166
30-Apr-25,71.00,71.47,70.55,70.70,541468
29-Apr-25,70.98,72.63,70.71,70.95,536411
28-Apr-25,69.01,70.71,68.98,70.49,1081213
25-Apr-25,68.36,68.99,68.30,68.85,275771
24-Apr-25,69.00,69.00,68.01,68.30,329910
23-Apr-25,68.98,68.99,68.80,68.95,263573
22-Apr-25,68.55,68.98,68.25,68.98,204184
17-Apr-25,67.80,68.99,66.81,68.55,266850
16-Apr-25,67.82,68.59,67.71,68.28,155046
15-Apr-25,68.15,68.64,67.64,67.80,215819
14-Apr-25,68.00,68.55,67.50,67.50,238804
11-Apr-25,67.22,67.99,67.06,67.99,230489
10-Apr-25,67.21,68.02,67.19,67.69,135237
09-Apr-25,67.15,68.54,67.00,67.21,247691
08-Apr-25,67.77,68.65,67.01,67.15,220120
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

*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