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
30/12/2025	1,19%	0,97	82,78	81,81	80,50	82,83	275K	667
29/12/2025	1,10%	0,89	81,81	80,92	80,31	82,00	369K	757
26/12/2025	1,40%	1,12	80,92	79,85	79,82	81,00	428K	928
23/12/2025	0,13%	0,10	79,80	79,70	79,50	80,16	289K	941
22/12/2025	0,95%	0,75	79,70	79,74	78,90	79,99	477K	840
19/12/2025	-0,29%	-0,23	78,95	79,18	78,12	79,70	380K	1.092
18/12/2025	1,42%	1,11	79,18	78,73	77,07	79,37	421K	1.226

17/12/2025	-0,56%	-0,44	78,07	78,49	74,22	79,40	453K	710
16/12/2025	-1,29%	-1,03	78,51	79,54	78,40	80,30	536K	1.128
15/12/2025	-0,77%	-0,62	79,54	80,17	79,36	80,47	717K	1.007
12/12/2025	0,34%	0,27	80,16	79,99	79,60	80,26	8M	1.180
11/12/2025	1,43%	1,13	79,89	78,76	78,76	79,90	288K	599
10/12/2025	-1,43%	-1,14	78,76	79,70	78,66	79,89	409K	777
09/12/2025	-0,06%	-0,05	79,90	79,95	79,54	79,95	201K	621
08/12/2025	1,65%	1,30	79,95	78,65	77,81	80,00	689K	908
05/12/2025	1,31%	1,02	78,65	77,70	77,23	78,65	5M	7.157
04/12/2025	0,18%	0,14	77,63	77,50	77,00	77,63	5M	1.013
03/12/2025	0,78%	0,60	77,49	77,40	76,27	77,50	468K	1.894
02/12/2025	0,25%	0,19	76,89	75,79	75,79	77,40	356K	1.707
01/12/2025	0,99%	0,75	76,70	75,95	75,58	76,96	427K	981
28/11/2025	0,04%	0,03	75,95	75,95	75,61	75,95	660K	626
27/11/2025	0,01%	0,01	75,92	75,05	75,05	76,00	292K	1.008
26/11/2025	1,21%	0,91	75,91	75,70	75,08	76,42	480K	2.311
25/11/2025	-1,72%	-1,31	75,00	76,30	72,20	76,42	524K	1.161
24/11/2025	-0,63%	-0,48	76,31	76,65	76,08	76,78	293K	656
21/11/2025	-0,01%	-0,01	76,79	77,10	76,68	77,10	277K	571
19/11/2025	-0,26%	-0,20	76,80	77,00	76,58	77,17	176K	684
18/11/2025	-0,81%	-0,63	77,00	76,07	76,07	77,52	262K	601
17/11/2025	0,60%	0,46	77,63	77,37	77,16	78,00	253K	491
14/11/2025	0,29%	0,22	77,17	77,72	76,98	77,72	311K	805
13/11/2025	-0,43%	-0,33	76,95	77,39	75,83	77,83	402K	1.402
12/11/2025	0,36%	0,28	77,28	76,80	76,52	77,37	211K	478
11/11/2025	0,65%	0,50	77,00	75,79	75,79	77,00	189K	716
10/11/2025	2,55%	1,90	76,50	74,89	74,51	76,50	413K	1.409
07/11/2025	-0,01%	-0,01	74,60	74,61	74,45	75,68	209K	449
06/11/2025	0,39%	0,29	74,61	74,30	74,15	75,83	339K	588
05/11/2025	0,60%	0,44	74,32	74,45	74,08	74,50	354K	1.031
04/11/2025	-0,44%	-0,33	73,88	74,21	73,80	74,50	364K	1.419
03/11/2025	-0,72%	-0,54	74,21	75,50	73,80	76,40	546K	1.276
31/10/2025	-0,33%	-0,25	74,75	74,34	74,34	76,00	254K	609
30/10/2025	1,49%	1,10	75,00	74,89	73,99	75,00	205K	356
29/10/2025	-0,36%	-0,27	73,90	73,82	73,82	74,97	431K	679
28/10/2025	0,22%	0,16	74,17	74,40	73,90	75,21	309K	580
27/10/2025	-0,79%	-0,59	74,01	74,60	74,01	74,62	295K	710
24/10/2025	1,63%	1,20	74,60	73,33	73,33	74,75	223K	532
23/10/2025	-0,27%	-0,20	73,40	73,95	73,00	74,04	214K	445
22/10/2025	-1,08%	-0,80	73,60	74,47	72,86	74,47	238K	704
21/10/2025	-0,17%	-0,13	74,40	74,20	73,66	74,40	324K	919
20/10/2025	0,72%	0,53	74,53	74,34	73,52	79,99	574K	917
17/10/2025	-0,35%	-0,26	74,00	74,27	73,90	74,80	496K	791
16/10/2025	0,62%	0,46	74,26	73,84	73,81	74,97	273K	697
15/10/2025	-0,16%	-0,12	73,80	73,92	73,80	74,43	321K	641
14/10/2025	-0,70%	-0,52	73,92	74,44	73,92	74,69	249K	672
13/10/2025	0,32%	0,24	74,44	74,20	74,20	74,98	197K	525
10/10/2025	0,54%	0,40	74,20	74,54	73,81	74,54	334K	654
09/10/2025	-1,51%	-1,13	73,80	74,93	73,80	74,98	2M	562
08/10/2025	0,85%	0,63	74,93	74,30	74,10	74,93	196K	488
07/10/2025	0,68%	0,50	74,30	73,89	73,80	74,30	214K	1.110
06/10/2025	-0,20%	-0,15	73,80	73,95	73,71	74,21	224K	461
03/10/2025	0,48%	0,35	73,95	73,60	73,60	74,35	180K	923
02/10/2025	-1,10%	-0,82	73,60	74,35	73,60	74,42	243K	533
01/10/2025	-0,63%	-0,47	74,42	74,85	73,82	74,85	288K	744
30/09/2025	-0,08%	-0,06	74,89	74,95	74,37	74,98	363K	647
29/09/2025	0,77%	0,57	74,95	74,38	74,37	75,08	263K	481
26/09/2025	-0,05%	-0,04	74,38	74,42	74,35	74,62	245K	432
25/09/2025	-0,44%	-0,33	74,42	74,80	74,01	74,80	337K	735
24/09/2025	-0,53%	-0,40	74,75	75,20	74,51	75,20	195K	493
23/09/2025	0,68%	0,51	75,15	74,99	74,16	75,17	281K	867
22/09/2025	1,14%	0,84	74,64	74,54	73,80	75,79	373K	1.696
19/09/2025	-3,09%	-2,35	73,80	75,45	70,00	75,45	310K	530
18/09/2025	1,80%	1,35	76,15	74,80	74,30	76,71	288K	633
17/09/2025	-0,55%	-0,41	74,80	75,21	74,14	75,23	409K	556
16/09/2025	2,47%	1,81	75,21	73,80	73,73	75,21	1M	884
15/09/2025	-0,88%	-0,65	73,40	74,07	73,26	75,00	341K	1.196
12/09/2025	1,87%	1,36	74,05	72,70	72,30	74,05	1M	674
11/09/2025	2,18%	1,55	72,69	71,20	70,99	72,80	229K	437
10/09/2025	0,64%	0,45	71,14	70,60	70,46	71,19	396K	589
09/09/2025	0,34%	0,24	70,69	70,45	70,42	70,75	202K	523
08/09/2025	0,64%	0,45	70,45	70,46	69,50	70,78	305K	863
05/09/2025	0,98%	0,68	70,00	69,32	69,32	70,50	212K	897
04/09/2025	-1,18%	-0,83	69,32	70,35	69,31	70,35	206K	619
03/09/2025	0,30%	0,21	70,15	69,80	69,01	70,48	274K	1.250
02/09/2025	0,49%	0,34	69,94	69,80	68,85	70,13	354K	1.246
01/09/2025	-0,56%	-0,39	69,60	69,99	69,50	71,00	267K	722
29/08/2025	0,42%	0,29	69,99	70,21	69,60	71,44	309K	1.470
28/08/2025	1,50%	1,03	69,70	68,70	68,50	70,33	304K	719
27/08/2025	0,32%	0,22	68,67	68,46	68,38	68,71	511K	414
26/08/2025	-0,10%	-0,07	68,45	68,57	68,31	68,71	158K	319
25/08/2025	0,03%	0,02	68,52	68,71	68,20	68,71	168K	729
22/08/2025	-0,26%	-0,18	68,50	68,68	68,35	68,75	155K	340
21/08/2025	-0,17%	-0,12	68,68	69,00	68,22	69,00	186K	383
20/08/2025	0,81%	0,55	68,80	68,25	67,98	69,26	194K	345
19/08/2025	-0,23%	-0,16	68,25	68,46	67,67	68,46	470K	863
18/08/2025	-0,73%	-0,50	68,41	68,91	68,04	68,91	215K	437
15/08/2025	1,37%	0,93	68,91	68,05	67,67	69,51	304K	582
14/08/2025	0,34%	0,23	67,98	67,75	67,67	68,09	187K	784
13/08/2025	0,06%	0,04	67,75	67,83	67,16	68,00	202K	433
12/08/2025	-0,01%	-0,01	67,71	68,00	67,70	68,10	172K	748
11/08/2025	1,27%	0,85	67,72	66,70	66,59	67,82	168K	490
08/08/2025	-0,37%	-0,25	66,87	67,09	66,38	67,75	391K	733
07/08/2025	-1,89%	-1,29	67,12	68,53	67,12	68,99	423K	625
06/08/2025	0,40%	0,27	68,41	67,90	67,90	69,00	153K	434
05/08/2025	-1,17%	-0,81	68,14	68,95	67,90	69,21	230K	523
04/08/2025	1,20%	0,82	68,95	68,11	68,10	68,96	168K	435
01/08/2025	-0,96%	-0,66	68,13	67,90	67,90	68,80	256K	535
31/07/2025	0,85%	0,58	68,79	68,78	68,16	68,80	228K	779
30/07/2025	0,66%	0,45	68,21	67,60	67,51	68,22	246K	608
29/07/2025	-0,83%	-0,57	67,76	68,87	67,76	68,87	236K	591
28/07/2025	-0,68%	-0,47	68,33	68,80	68,10	69,06	238K	786
25/07/2025	-0,13%	-0,09	68,80	68,89	68,30	69,40	241K	796
24/07/2025	-0,17%	-0,12	68,89	69,01	68,53	69,02	368K	525
23/07/2025	-0,40%	-0,28	69,01	69,60	68,92	69,72	247K	507
22/07/2025	-0,33%	-0,23	69,29	69,69	69,17	69,69	188K	448
21/07/2025	-2,25%	-1,60	69,52	69,81	69,00	69,91	387K	943
18/07/2025	-0,32%	-0,23	71,12	71,30	70,78	71,75	220K	495
17/07/2025	-0,21%	-0,15	71,35	71,90	71,30	71,90	236K	579
16/07/2025	-0,49%	-0,35	71,50	71,85	71,15	71,90	192K	490
15/07/2025	0,56%	0,40	71,85	71,46	71,45	72,00	237K	433
14/07/2025	-0,03%	-0,02	71,45	71,47	71,17	71,66	246K	785
11/07/2025	1,38%	0,97	71,47	70,50	70,48	71,49	272K	581
10/07/2025	-0,69%	-0,49	70,50	70,30	69,90	70,74	285K	711
09/07/2025	0,27%	0,19	70,99	71,38	69,80	71,38	211K	611
08/07/2025	0,20%	0,14	70,80	71,35	70,00	71,78	1M	600
07/07/2025	0,08%	0,06	70,66	70,90	69,51	72,00	474K	1.370
04/07/2025	-0,59%	-0,42	70,60	71,35	70,60	71,35	179K	518
03/07/2025	-1,36%	-0,98	71,02	71,23	70,90	72,20	282K	516
02/07/2025	2,00%	1,41	72,00	71,27	70,15	72,00	255K	572
01/07/2025	0,84%	0,59	70,59	69,79	69,79	70,91	257K	599
27/06/2025	0,72%	0,50	70,00	69,50	69,15	70,00	294K	1.392
26/06/2025	-0,27%	-0,19	69,50	69,69	68,72	69,69	666K	2.261
25/06/2025	0,06%	0,04	69,69	70,43	69,60	70,91	283K	1.699
24/06/2025	0,48%	0,33	69,65	69,16	68,81	69,86	198K	692
23/06/2025	-1,08%	-0,76	69,32	70,52	66,52	70,71	431K	913
20/06/2025	-	-	70,08	70,21	70,05	71,24	175K	416

Date,Open,High,Low,Close,Volume
30-Dec-25,81.81,82.83,80.50,82.78,274597
29-Dec-25,80.92,82.00,80.31,81.81,369086
26-Dec-25,79.85,81.00,79.82,80.92,427629
23-Dec-25,79.70,80.16,79.50,79.80,288705
22-Dec-25,79.74,79.99,78.90,79.70,476634
19-Dec-25,79.18,79.70,78.12,78.95,380418
18-Dec-25,78.73,79.37,77.07,79.18,420875
17-Dec-25,78.49,79.40,74.22,78.07,452602
16-Dec-25,79.54,80.30,78.40,78.51,536012
15-Dec-25,80.17,80.47,79.36,79.54,716815
12-Dec-25,79.99,80.26,79.60,80.16,8199234
11-Dec-25,78.76,79.90,78.76,79.89,287980
10-Dec-25,79.70,79.89,78.66,78.76,409407
09-Dec-25,79.95,79.95,79.54,79.90,200953
08-Dec-25,78.65,80.00,77.81,79.95,689444
05-Dec-25,77.70,78.65,77.23,78.65,4691393
04-Dec-25,77.50,77.63,77.00,77.63,5479698
03-Dec-25,77.40,77.50,76.27,77.49,467816
02-Dec-25,75.79,77.40,75.79,76.89,355676
01-Dec-25,75.95,76.96,75.58,76.70,427219
28-Nov-25,75.95,75.95,75.61,75.95,660312
27-Nov-25,75.05,76.00,75.05,75.92,292220
26-Nov-25,75.70,76.42,75.08,75.91,479522
25-Nov-25,76.30,76.42,72.20,75.00,524029
24-Nov-25,76.65,76.78,76.08,76.31,292829
21-Nov-25,77.10,77.10,76.68,76.79,276975
19-Nov-25,77.00,77.17,76.58,76.80,175895
18-Nov-25,76.07,77.52,76.07,77.00,262131
17-Nov-25,77.37,78.00,77.16,77.63,253253
14-Nov-25,77.72,77.72,76.98,77.17,310594
13-Nov-25,77.39,77.83,75.83,76.95,402355
12-Nov-25,76.80,77.37,76.52,77.28,210678
11-Nov-25,75.79,77.00,75.79,77.00,188580
10-Nov-25,74.89,76.50,74.51,76.50,413451
07-Nov-25,74.61,75.68,74.45,74.60,209148
06-Nov-25,74.30,75.83,74.15,74.61,339157
05-Nov-25,74.45,74.50,74.08,74.32,354255
04-Nov-25,74.21,74.50,73.80,73.88,363518
03-Nov-25,75.50,76.40,73.80,74.21,545631
31-Oct-25,74.34,76.00,74.34,74.75,254462
30-Oct-25,74.89,75.00,73.99,75.00,205197
29-Oct-25,73.82,74.97,73.82,73.90,430962
28-Oct-25,74.40,75.21,73.90,74.17,309181
27-Oct-25,74.60,74.62,74.01,74.01,295474
24-Oct-25,73.33,74.75,73.33,74.60,223178
23-Oct-25,73.95,74.04,73.00,73.40,214457
22-Oct-25,74.47,74.47,72.86,73.60,238031
21-Oct-25,74.20,74.40,73.66,74.40,324000
20-Oct-25,74.34,79.99,73.52,74.53,573821
17-Oct-25,74.27,74.80,73.90,74.00,496048
16-Oct-25,73.84,74.97,73.81,74.26,273475
15-Oct-25,73.92,74.43,73.80,73.80,321284
14-Oct-25,74.44,74.69,73.92,73.92,248831
13-Oct-25,74.20,74.98,74.20,74.44,196527
10-Oct-25,74.54,74.54,73.81,74.20,334201
09-Oct-25,74.93,74.98,73.80,73.80,2175555
08-Oct-25,74.30,74.93,74.10,74.93,195761
07-Oct-25,73.89,74.30,73.80,74.30,213768
06-Oct-25,73.95,74.21,73.71,73.80,224270
03-Oct-25,73.60,74.35,73.60,73.95,180201
02-Oct-25,74.35,74.42,73.60,73.60,243173
01-Oct-25,74.85,74.85,73.82,74.42,287531
30-Sep-25,74.95,74.98,74.37,74.89,362564
29-Sep-25,74.38,75.08,74.37,74.95,262770
26-Sep-25,74.42,74.62,74.35,74.38,244993
25-Sep-25,74.80,74.80,74.01,74.42,337492
24-Sep-25,75.20,75.20,74.51,74.75,195185
23-Sep-25,74.99,75.17,74.16,75.15,280909
22-Sep-25,74.54,75.79,73.80,74.64,372895
19-Sep-25,75.45,75.45,70.00,73.80,310235
18-Sep-25,74.80,76.71,74.30,76.15,288229
17-Sep-25,75.21,75.23,74.14,74.80,409052
16-Sep-25,73.80,75.21,73.73,75.21,1314581
15-Sep-25,74.07,75.00,73.26,73.40,341486
12-Sep-25,72.70,74.05,72.30,74.05,1324560
11-Sep-25,71.20,72.80,70.99,72.69,228732
10-Sep-25,70.60,71.19,70.46,71.14,396129
09-Sep-25,70.45,70.75,70.42,70.69,201612
08-Sep-25,70.46,70.78,69.50,70.45,304944
05-Sep-25,69.32,70.50,69.32,70.00,212428
04-Sep-25,70.35,70.35,69.31,69.32,206083
03-Sep-25,69.80,70.48,69.01,70.15,273502
02-Sep-25,69.80,70.13,68.85,69.94,354436
01-Sep-25,69.99,71.00,69.50,69.60,267432
29-Aug-25,70.21,71.44,69.60,69.99,308815
28-Aug-25,68.70,70.33,68.50,69.70,303685
27-Aug-25,68.46,68.71,68.38,68.67,511038
26-Aug-25,68.57,68.71,68.31,68.45,158378
25-Aug-25,68.71,68.71,68.20,68.52,168352
22-Aug-25,68.68,68.75,68.35,68.50,154995
21-Aug-25,69.00,69.00,68.22,68.68,185981
20-Aug-25,68.25,69.26,67.98,68.80,193890
19-Aug-25,68.46,68.46,67.67,68.25,469733
18-Aug-25,68.91,68.91,68.04,68.41,214608
15-Aug-25,68.05,69.51,67.67,68.91,304253
14-Aug-25,67.75,68.09,67.67,67.98,186856
13-Aug-25,67.83,68.00,67.16,67.75,202261
12-Aug-25,68.00,68.10,67.70,67.71,172462
11-Aug-25,66.70,67.82,66.59,67.72,167731
08-Aug-25,67.09,67.75,66.38,66.87,391018
07-Aug-25,68.53,68.99,67.12,67.12,423338
06-Aug-25,67.90,69.00,67.90,68.41,153050
05-Aug-25,68.95,69.21,67.90,68.14,229648
04-Aug-25,68.11,68.96,68.10,68.95,168246
01-Aug-25,67.90,68.80,67.90,68.13,255851
31-Jul-25,68.78,68.80,68.16,68.79,227855
30-Jul-25,67.60,68.22,67.51,68.21,246373
29-Jul-25,68.87,68.87,67.76,67.76,235779
28-Jul-25,68.80,69.06,68.10,68.33,238023
25-Jul-25,68.89,69.40,68.30,68.80,241474
24-Jul-25,69.01,69.02,68.53,68.89,367685
23-Jul-25,69.60,69.72,68.92,69.01,247465
22-Jul-25,69.69,69.69,69.17,69.29,188361
21-Jul-25,69.81,69.91,69.00,69.52,387267
18-Jul-25,71.30,71.75,70.78,71.12,220253
17-Jul-25,71.90,71.90,71.30,71.35,236492
16-Jul-25,71.85,71.90,71.15,71.50,191866
15-Jul-25,71.46,72.00,71.45,71.85,236963
14-Jul-25,71.47,71.66,71.17,71.45,245634
11-Jul-25,70.50,71.49,70.48,71.47,271954
10-Jul-25,70.30,70.74,69.90,70.50,285467
09-Jul-25,71.38,71.38,69.80,70.99,211241
08-Jul-25,71.35,71.78,70.00,70.80,1268567
07-Jul-25,70.90,72.00,69.51,70.66,474414
04-Jul-25,71.35,71.35,70.60,70.60,178928
03-Jul-25,71.23,72.20,70.90,71.02,282150
02-Jul-25,71.27,72.00,70.15,72.00,255144
01-Jul-25,69.79,70.91,69.79,70.59,257139
27-Jun-25,69.50,70.00,69.15,70.00,294006
26-Jun-25,69.69,69.69,68.72,69.50,665551
25-Jun-25,70.43,70.91,69.60,69.69,283419
24-Jun-25,69.16,69.86,68.81,69.65,197969
23-Jun-25,70.52,70.71,66.52,69.32,430915
20-Jun-25,70.21,71.24,70.05,70.08,175469

*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