papéis
login
mais

Cotação atual, histórico e gráfico do papel: XPLG11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/06/2021-0,98%-1,12112,84114,03112,51114,309M5.918
11/06/2021-0,04%-0,04113,96114,09113,80114,308M3.963
10/06/20210,12%0,14114,00113,86113,60114,104M4.349
09/06/20210,05%0,06113,86113,80113,02114,485M5.551
08/06/2021-0,16%-0,18113,80114,05113,80114,795M6.283
07/06/2021-0,36%-0,41113,98114,80113,65114,866M5.428
04/06/20210,25%0,29114,39113,99113,84114,695M4.988
02/06/20210,97%1,10114,10113,00113,00114,486M5.574
01/06/2021-0,56%-0,64113,00113,45113,00113,645M4.192
31/05/20210,56%0,63113,64113,50112,99114,727M6.773
28/05/20210,05%0,06113,01112,70112,70113,706M6.807
27/05/20210,81%0,91112,95112,07112,07113,308M6.203
26/05/2021-0,39%-0,44112,04112,48112,00113,025M5.090
25/05/20210,25%0,28112,48112,35112,30113,216M3.977
24/05/2021-0,22%-0,25112,20112,57112,07113,007M5.485
21/05/2021-1,01%-1,15112,45113,93112,00114,687M9.279
20/05/2021-0,35%-0,40113,60114,20113,51114,685M10.812
19/05/2021-0,44%-0,50114,00114,80114,00115,005M6.496
18/05/2021-0,43%-0,50114,50115,00114,50115,145M5.399
17/05/20210,00%0,00115,00115,00114,70115,146M5.235
14/05/20210,14%0,16115,00114,84114,84115,254M5.042
13/05/2021-0,15%-0,17114,84115,01114,84115,364M4.833
12/05/2021-0,23%-0,27115,01115,28115,01115,454M5.193
11/05/20210,24%0,28115,28115,00114,95115,417M7.608
10/05/2021-0,19%-0,22115,00115,22114,90115,306M9.352
07/05/20210,20%0,23115,22115,01114,99115,346M6.602
06/05/20210,08%0,09114,99114,90114,90115,505M5.854
05/05/20210,00%0,00114,90114,92114,60115,385M6.248
04/05/20210,26%0,30114,90114,61114,61115,4011M3.824
03/05/2021-1,21%-1,40114,60115,96114,50115,968M8.255
30/04/20210,87%1,00116,00115,14115,00116,005M4.127
29/04/20210,16%0,18115,00115,00114,60115,246M5.034
28/04/2021-0,12%-0,14114,82114,96114,70115,686M5.192
27/04/2021-0,71%-0,82114,96115,75114,55115,788M8.553
26/04/20210,52%0,60115,78115,18114,29115,907M6.275
23/04/20210,33%0,38115,18114,85114,85115,494M3.890
22/04/20210,18%0,21114,80114,60114,59114,875M4.321
20/04/20210,47%0,54114,59114,05114,05114,705M3.635
19/04/2021-0,31%-0,35114,05114,41114,00114,706M5.423
16/04/20210,70%0,80114,40113,64113,60114,645M4.468
15/04/2021-0,79%-0,90113,60114,50113,27115,399M12.033
14/04/2021-1,28%-1,49114,50116,00113,85116,3610M9.217
13/04/2021-0,02%-0,02115,99116,01115,45116,256M7.080
12/04/2021-0,02%-0,02116,01116,03115,99116,307M10.614
09/04/2021-0,07%-0,08116,03116,21116,00116,425M8.142
08/04/20210,11%0,13116,11115,98115,00116,205M4.726
07/04/2021-0,02%-0,02115,98116,18115,25116,195M4.363
06/04/20210,22%0,25116,00115,75115,31116,427M7.667
05/04/2021-0,17%-0,20115,75115,95115,51116,796M6.066
01/04/2021-0,20%-0,23115,95115,31115,30116,965M6.010
31/03/20210,76%0,88116,18115,40115,31116,435M5.350
30/03/20210,92%1,05115,30114,27114,27115,505M6.428
29/03/20210,23%0,26114,25114,10113,94115,006M7.117
26/03/20210,56%0,64113,99113,29113,04114,808M10.809
25/03/2021-0,57%-0,65113,35114,00112,70114,747M7.833
24/03/20210,71%0,80114,00113,20113,03114,825M4.709
23/03/20210,71%0,80113,20112,41112,40113,406M6.208
22/03/2021-0,57%-0,64112,40113,04112,25113,208M9.329
19/03/20210,12%0,14113,04112,90112,90113,665M4.907
18/03/2021-0,53%-0,60112,90113,60112,90113,847M6.903
17/03/2021-0,09%-0,10113,50113,70113,00114,297M5.246
16/03/2021-1,22%-1,40113,60115,20113,20115,428M5.991
15/03/2021-0,86%-1,00115,00115,98114,30115,988M6.495
12/03/2021-0,24%-0,28116,00116,28115,70116,495M5.255
11/03/20211,25%1,44116,28115,30115,30116,286M5.633
10/03/2021-0,93%-1,08114,84116,00114,04116,496M4.999
09/03/2021-0,07%-0,08115,92116,10115,40116,607M5.647
08/03/2021-1,18%-1,39116,00117,39116,00117,668M5.309
05/03/20211,97%2,27117,39115,21115,21117,516M5.020
04/03/2021-0,03%-0,04115,12115,11114,30116,899M6.201
03/03/2021-0,38%-0,44115,16115,99113,32116,4018M12.887
02/03/2021-1,45%-1,70115,60117,30115,36117,9812M15.635
01/03/2021-2,66%-3,20117,30119,93117,20120,4617M16.518
26/02/20210,33%0,40120,50120,30119,00120,9811M14.612
25/02/2021-0,62%-0,75120,10120,90120,00121,389M9.166
24/02/20210,02%0,03120,85121,02120,82121,806M6.291
23/02/20210,22%0,26120,82120,87120,50121,999M8.190
22/02/2021-1,26%-1,54120,56122,10120,00122,1913M14.402
19/02/20210,33%0,40122,10121,70121,70122,459M8.803
18/02/2021-0,05%-0,06121,70121,99121,70122,458M6.704
17/02/2021-0,36%-0,44121,76122,21121,52122,456M3.917
12/02/2021-0,49%-0,60122,20122,81122,20122,917M8.957
11/02/2021-0,24%-0,29122,80123,09122,40123,226M6.569
10/02/2021-0,16%-0,20123,09123,29123,00123,407M5.142
09/02/20210,24%0,29123,29123,08122,30123,357M7.751
08/02/2021-0,28%-0,35123,00123,30123,00123,509M8.493
05/02/20210,55%0,68123,35122,69122,66123,4212M8.483
04/02/20210,36%0,44122,67122,50122,15123,0016M6.670
03/02/20210,87%1,05122,23121,18121,07123,199M5.523
02/02/20210,55%0,66121,18120,60120,30121,439M9.006
01/02/2021-0,64%-0,78120,52121,00120,31121,096M7.219
29/01/20210,40%0,48121,30120,90120,71121,4510M6.014
28/01/20210,39%0,47120,82120,45120,41121,547M6.984
27/01/2021-0,22%-0,26120,35120,61120,20121,006M5.278
26/01/2021-0,32%-0,39120,61121,12120,49122,007M5.160
22/01/2021-1,10%-1,35121,00122,45120,60122,458M6.755
21/01/20210,28%0,34122,35122,01121,77122,715M3.501
20/01/20211,42%1,71122,01120,80120,60122,206M4.668
19/01/2021-1,55%-1,89120,30122,27120,23123,0013M9.489
18/01/2021-0,46%-0,56122,19122,85122,15122,858M6.003
15/01/20210,61%0,75122,75122,05122,05122,935M5.651
14/01/20211,23%1,48122,00120,81120,55122,529M6.093
13/01/20210,02%0,03120,52120,49120,02121,007M6.978
12/01/20210,37%0,45120,49120,14120,00120,658M6.198
11/01/2021-0,01%-0,01120,04120,14119,96120,689M7.774
08/01/2021-0,21%-0,25120,05120,40119,96120,6716M9.480
07/01/20210,12%0,15120,30120,16120,16120,8015M12.324
06/01/2021-0,41%-0,50120,15120,80120,11121,0013M8.602
05/01/20210,04%0,05120,65120,73120,10121,2814M8.664
04/01/2021-2,74%-3,40120,60123,40120,50123,5020M14.282
30/12/20202,39%2,90124,00121,59121,42124,259M8.344
29/12/20200,93%1,12121,10120,40120,10121,4910M9.709
28/12/2020-0,17%-0,20119,98120,25119,92120,8614M6.819
23/12/20200,40%0,48120,18119,90119,90120,4912M7.391
22/12/2020-0,25%-0,30119,70120,05119,61120,9716M9.109
21/12/2020-0,58%-0,70120,00120,70120,00121,8010M7.371
18/12/20200,67%0,80120,70119,91119,90120,987M6.602
17/12/2020-0,32%-0,38119,90120,30119,90120,6511M7.666
16/12/20200,15%0,18120,28120,12120,11120,698M8.021
15/12/2020-0,50%-0,60120,10120,70120,00120,999M9.186
14/12/2020-0,78%-0,95120,70121,65120,60121,999M9.266
11/12/20200,17%0,21121,65121,98121,54122,536M4.707
10/12/20200,29%0,35121,44121,11121,00122,909M7.562
09/12/2020-1,54%-1,90121,09122,00120,57123,0011M10.874
08/12/2020-0,81%-1,00122,99124,02122,57124,5013M13.657
07/12/20200,81%1,00123,99123,00123,00125,359M9.792
04/12/2020-3,07%-3,89122,99126,80122,54126,8019M18.707
03/12/20200,14%0,18126,88126,70126,70127,196M8.010
02/12/20200,21%0,27126,70127,00126,43127,537M7.453
01/12/2020-1,07%-1,37126,43127,12126,01127,758M15.491
30/11/2020-0,68%-0,88127,80128,68127,79129,377M9.185
27/11/20200,47%0,60128,68128,08128,08129,054M4.966
26/11/2020-0,63%-0,81128,08128,89128,00129,365M5.720
25/11/2020--128,89128,86128,80129,345M5.663


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito