Cotação atual, histórico e gráfico do papel: XPLG11

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 XPLG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/10/2024	-1,04%	-1,02	97,18	98,36	96,06	98,85	4M	8.677
09/10/2024	-1,64%	-1,64	98,20	99,80	98,00	99,89	3M	5.717
08/10/2024	-0,36%	-0,36	99,84	100,18	99,70	100,45	3M	4.237
07/10/2024	0,70%	0,70	100,20	99,50	99,30	100,48	4M	7.337
04/10/2024	0,19%	0,19	99,50	99,31	99,30	99,90	3M	5.693
03/10/2024	-0,68%	-0,68	99,31	99,30	99,10	99,88	3M	4.575
02/10/2024	0,64%	0,64	99,99	99,35	99,05	99,99	3M	5.567

01/10/2024	-1,18%	-1,19	99,35	99,76	98,80	100,00	4M	9.156
30/09/2024	0,04%	0,04	100,54	100,62	100,33	101,15	4M	4.300
27/09/2024	-0,12%	-0,12	100,50	100,55	100,00	101,20	4M	6.155
26/09/2024	0,63%	0,63	100,62	99,98	99,50	100,89	3M	4.690
25/09/2024	0,05%	0,05	99,99	100,02	98,99	100,79	4M	6.390
24/09/2024	0,46%	0,46	99,94	99,50	99,02	100,43	4M	6.583
23/09/2024	-2,37%	-2,42	99,48	101,00	99,25	101,51	8M	11.774
20/09/2024	0,70%	0,71	101,90	101,19	99,75	101,90	6M	9.734
19/09/2024	0,17%	0,17	101,19	101,19	100,78	101,24	3M	6.087
18/09/2024	-0,36%	-0,36	101,02	101,52	100,92	101,53	3M	5.188
17/09/2024	-0,17%	-0,17	101,38	101,59	101,02	101,80	3M	5.955
16/09/2024	-0,41%	-0,42	101,55	102,00	101,45	102,14	3M	6.362
13/09/2024	0,13%	0,13	101,97	101,83	101,64	102,10	3M	6.576
12/09/2024	-0,12%	-0,12	101,84	102,03	101,49	102,15	3M	4.440
11/09/2024	0,45%	0,46	101,96	101,75	101,60	102,05	3M	4.902
10/09/2024	-0,26%	-0,26	101,50	101,85	101,50	101,94	3M	4.852
09/09/2024	-0,26%	-0,27	101,76	102,11	101,73	102,28	3M	5.307
06/09/2024	-0,01%	-0,01	102,03	102,04	101,90	102,36	3M	7.272
05/09/2024	-0,16%	-0,16	102,04	102,20	101,80	102,50	3M	4.724
04/09/2024	0,10%	0,10	102,20	102,16	102,10	102,49	3M	4.750
03/09/2024	-0,39%	-0,40	102,10	102,90	102,00	102,90	3M	5.114
02/09/2024	-0,72%	-0,74	102,50	102,50	102,26	102,99	4M	9.818
30/08/2024	-0,01%	-0,01	103,24	103,25	102,81	103,49	4M	9.618
29/08/2024	0,24%	0,25	103,25	103,00	102,92	103,31	3M	4.103
28/08/2024	-0,08%	-0,08	103,00	103,08	102,88	103,50	3M	5.921
27/08/2024	0,00%	0,00	103,08	103,10	102,98	103,46	3M	4.858
26/08/2024	-0,02%	-0,02	103,08	103,10	102,73	103,40	4M	5.843
23/08/2024	0,35%	0,36	103,10	102,99	102,60	103,32	3M	6.223
22/08/2024	-0,25%	-0,26	102,74	103,10	102,23	103,34	4M	7.260
21/08/2024	-0,20%	-0,21	103,00	103,50	103,00	103,79	4M	6.469
20/08/2024	-0,28%	-0,29	103,21	103,73	102,97	104,10	3M	6.915
19/08/2024	-0,10%	-0,10	103,50	103,60	103,18	104,21	4M	5.761
16/08/2024	0,26%	0,27	103,60	103,80	103,33	104,25	4M	7.962
15/08/2024	0,98%	1,00	103,33	102,49	102,00	103,50	4M	8.818
14/08/2024	0,21%	0,21	102,33	102,11	101,56	102,49	4M	10.213
13/08/2024	-0,18%	-0,18	102,12	102,30	101,56	102,40	4M	7.408
12/08/2024	0,26%	0,27	102,30	102,03	101,78	102,84	3M	6.068
09/08/2024	1,02%	1,03	102,03	101,00	100,80	103,00	4M	5.528
08/08/2024	-0,10%	-0,10	101,00	101,10	100,80	101,49	2M	3.669
07/08/2024	-0,11%	-0,11	101,10	101,36	100,89	101,87	3M	5.451
06/08/2024	-0,76%	-0,77	101,21	101,67	101,04	102,10	3M	5.712
05/08/2024	-0,08%	-0,08	101,98	101,50	100,40	102,14	7M	10.039
02/08/2024	-0,06%	-0,06	102,06	102,14	101,69	103,14	3M	8.946
01/08/2024	-1,72%	-1,79	102,12	103,13	101,50	103,48	5M	19.031
31/07/2024	0,83%	0,86	103,91	103,28	103,05	104,00	3M	5.308
30/07/2024	0,05%	0,05	103,05	103,49	102,90	103,49	3M	4.529
29/07/2024	-0,60%	-0,62	103,00	103,67	103,00	104,00	3M	6.744
26/07/2024	0,11%	0,11	103,62	103,87	103,60	104,00	3M	4.874
25/07/2024	-0,61%	-0,64	103,51	104,15	103,32	104,35	3M	5.147
24/07/2024	0,00%	0,00	104,15	104,25	103,92	104,38	5M	5.360
23/07/2024	-0,05%	-0,05	104,15	104,30	104,01	104,33	4M	3.872
22/07/2024	0,05%	0,05	104,20	104,15	104,03	104,38	4M	8.924
19/07/2024	1,06%	1,09	104,15	103,61	103,61	104,38	3M	7.118
18/07/2024	-0,51%	-0,53	103,06	103,60	103,06	103,89	3M	4.939
17/07/2024	0,23%	0,24	103,59	103,56	102,11	103,64	4M	7.307
16/07/2024	-0,12%	-0,12	103,35	103,47	102,99	103,75	4M	6.484
15/07/2024	-0,01%	-0,01	103,47	103,51	103,21	103,78	5M	9.924
12/07/2024	0,17%	0,18	103,48	103,32	103,13	104,15	4M	6.846
11/07/2024	0,29%	0,30	103,30	103,00	103,00	103,50	3M	3.541
10/07/2024	0,05%	0,05	103,00	102,74	102,24	103,30	3M	5.288
09/07/2024	0,14%	0,14	102,95	102,50	102,00	103,00	3M	4.921
08/07/2024	1,29%	1,31	102,81	101,50	101,35	102,97	7M	9.737
05/07/2024	1,10%	1,10	101,50	100,40	100,35	101,67	4M	7.766
04/07/2024	1,67%	1,65	100,40	98,90	98,77	100,40	4M	6.635
03/07/2024	0,47%	0,46	98,75	98,29	98,24	98,75	4M	5.077
02/07/2024	-0,82%	-0,81	98,29	99,10	97,50	99,50	10M	13.799
01/07/2024	-0,78%	-0,78	99,10	99,00	99,00	99,96	6M	11.451
28/06/2024	0,10%	0,10	99,88	100,09	99,12	100,44	7M	10.232
27/06/2024	0,46%	0,46	99,78	99,52	99,50	100,45	5M	8.032
26/06/2024	0,97%	0,95	99,32	98,68	98,66	99,84	7M	7.697
25/06/2024	1,10%	1,07	98,37	98,00	97,80	98,57	9M	8.909
24/06/2024	0,30%	0,29	97,30	98,50	97,06	99,38	22M	16.137
21/06/2024	-4,33%	-4,39	97,01	101,59	97,01	102,98	25M	13.257
20/06/2024	-0,91%	-0,93	101,40	102,55	100,55	102,88	5M	6.334
19/06/2024	-0,21%	-0,22	102,33	102,55	101,99	103,02	3M	5.323
18/06/2024	0,01%	0,01	102,55	102,71	102,00	103,00	4M	9.017
17/06/2024	-0,13%	-0,13	102,54	102,73	102,01	102,91	5M	10.701
14/06/2024	1,10%	1,12	102,67	101,83	101,83	102,89	4M	6.908
13/06/2024	-0,81%	-0,83	101,55	102,12	101,55	102,94	4M	5.926
12/06/2024	-0,94%	-0,97	102,38	103,35	102,21	103,49	4M	6.322
11/06/2024	0,05%	0,05	103,35	103,41	103,00	103,75	4M	6.188
10/06/2024	-0,40%	-0,41	103,30	103,80	103,01	103,80	4M	6.061
07/06/2024	0,02%	0,02	103,71	103,69	103,05	104,15	4M	7.962
06/06/2024	0,14%	0,15	103,69	103,63	103,06	104,00	3M	5.179
05/06/2024	-0,33%	-0,34	103,54	104,09	103,30	104,20	3M	5.649
04/06/2024	0,77%	0,79	103,88	103,50	103,32	104,45	4M	4.696
03/06/2024	-1,68%	-1,76	103,09	104,10	103,08	104,99	6M	9.637
31/05/2024	1,60%	1,65	104,85	103,23	103,23	105,00	5M	9.267
29/05/2024	-0,72%	-0,75	103,20	103,87	102,90	103,89	6M	10.681
28/05/2024	0,34%	0,35	103,95	103,90	103,05	103,99	4M	9.743
27/05/2024	-0,29%	-0,30	103,60	103,95	103,11	104,35	5M	12.354
24/05/2024	0,02%	0,02	103,90	104,10	103,16	104,12	4M	6.351
23/05/2024	-0,39%	-0,41	103,88	104,30	103,65	104,40	3M	4.839
22/05/2024	-0,16%	-0,17	104,29	104,42	103,86	104,42	3M	5.548
21/05/2024	-0,22%	-0,23	104,46	104,84	104,25	104,96	3M	6.814
20/05/2024	-0,03%	-0,03	104,69	104,56	104,39	104,90	4M	9.693
17/05/2024	0,47%	0,49	104,72	104,30	104,16	104,72	4M	10.188
16/05/2024	-0,02%	-0,02	104,23	104,45	104,06	104,69	4M	5.757
15/05/2024	0,63%	0,65	104,25	103,81	103,63	104,43	4M	7.185
14/05/2024	-0,16%	-0,17	103,60	103,95	103,02	104,22	5M	6.755
13/05/2024	-1,15%	-1,21	103,77	104,98	103,77	105,14	6M	7.956
10/05/2024	0,15%	0,16	104,98	104,97	104,18	105,05	4M	6.433
09/05/2024	-0,11%	-0,12	104,82	105,00	104,39	105,05	4M	5.842
08/05/2024	0,13%	0,14	104,94	105,00	104,74	105,29	4M	5.842
07/05/2024	0,28%	0,29	104,80	104,95	104,76	105,38	4M	5.925
06/05/2024	-0,42%	-0,44	104,51	104,92	104,51	105,50	5M	10.591
03/05/2024	-0,02%	-0,02	104,95	104,92	104,59	105,65	6M	6.633
02/05/2024	0,22%	0,23	104,97	104,38	104,15	105,00	6M	14.191
30/04/2024	0,04%	0,04	104,74	104,94	104,48	105,52	4M	12.609
29/04/2024	-0,02%	-0,02	104,70	104,65	104,48	105,08	9M	9.683
26/04/2024	-0,03%	-0,03	104,72	104,90	104,65	105,22	7M	10.088
25/04/2024	-0,05%	-0,05	104,75	105,27	104,23	105,27	4M	6.329
24/04/2024	-1,13%	-1,20	104,80	106,00	104,80	106,56	4M	7.385
23/04/2024	-0,08%	-0,09	106,00	106,18	105,75	106,86	5M	6.628
22/04/2024	-0,08%	-0,09	106,09	106,18	105,98	106,65	4M	7.800
19/04/2024	-0,11%	-0,12	106,18	106,20	105,86	106,30	8M	12.948
18/04/2024	-0,51%	-0,55	106,30	107,06	105,86	107,21	6M	13.450
17/04/2024	-0,14%	-0,15	106,85	107,22	106,55	107,40	5M	7.207
16/04/2024	-0,50%	-0,54	107,00	107,76	106,72	108,29	6M	8.548
15/04/2024	-0,96%	-1,04	107,54	109,08	107,30	109,08	7M	12.326
12/04/2024	-0,39%	-0,43	108,58	109,27	108,47	109,50	6M	10.258
11/04/2024	-0,35%	-0,38	109,01	109,39	108,75	109,58	5M	7.686
10/04/2024	0,02%	0,02	109,39	109,45	108,98	109,65	3M	8.148
09/04/2024	0,28%	0,30	109,37	109,07	109,06	109,75	4M	6.246
08/04/2024	0,25%	0,27	109,07	109,00	108,90	109,30	4M	8.249
05/04/2024	0,00%	0,00	108,80	108,90	108,45	109,00	5M	10.296
04/04/2024	-	-	108,80	109,05	108,64	109,20	4M	5.660

Date,Open,High,Low,Close,Volume
10-Oct-24,98.36,98.85,96.06,97.18,4424572
09-Oct-24,99.80,99.89,98.00,98.20,3221265
08-Oct-24,100.18,100.45,99.70,99.84,2638128
07-Oct-24,99.50,100.48,99.30,100.20,3827584
04-Oct-24,99.31,99.90,99.30,99.50,3180983
03-Oct-24,99.30,99.88,99.10,99.31,2963170
02-Oct-24,99.35,99.99,99.05,99.99,3366897
01-Oct-24,99.76,100.00,98.80,99.35,4373815
30-Sep-24,100.62,101.15,100.33,100.54,3622328
27-Sep-24,100.55,101.20,100.00,100.50,3561806
26-Sep-24,99.98,100.89,99.50,100.62,3327956
25-Sep-24,100.02,100.79,98.99,99.99,4140866
24-Sep-24,99.50,100.43,99.02,99.94,3924645
23-Sep-24,101.00,101.51,99.25,99.48,7695015
20-Sep-24,101.19,101.90,99.75,101.90,6222638
19-Sep-24,101.19,101.24,100.78,101.19,2988864
18-Sep-24,101.52,101.53,100.92,101.02,3130872
17-Sep-24,101.59,101.80,101.02,101.38,3174253
16-Sep-24,102.00,102.14,101.45,101.55,3459116
13-Sep-24,101.83,102.10,101.64,101.97,2865233
12-Sep-24,102.03,102.15,101.49,101.84,2956067
11-Sep-24,101.75,102.05,101.60,101.96,2984901
10-Sep-24,101.85,101.94,101.50,101.50,2754276
09-Sep-24,102.11,102.28,101.73,101.76,3335059
06-Sep-24,102.04,102.36,101.90,102.03,2988552
05-Sep-24,102.20,102.50,101.80,102.04,2629650
04-Sep-24,102.16,102.49,102.10,102.20,2718479
03-Sep-24,102.90,102.90,102.00,102.10,3254746
02-Sep-24,102.50,102.99,102.26,102.50,3716362
30-Aug-24,103.25,103.49,102.81,103.24,4004797
29-Aug-24,103.00,103.31,102.92,103.25,2621124
28-Aug-24,103.08,103.50,102.88,103.00,3415091
27-Aug-24,103.10,103.46,102.98,103.08,2914961
26-Aug-24,103.10,103.40,102.73,103.08,4047582
23-Aug-24,102.99,103.32,102.60,103.10,3455383
22-Aug-24,103.10,103.34,102.23,102.74,4155159
21-Aug-24,103.50,103.79,103.00,103.00,3655015
20-Aug-24,103.73,104.10,102.97,103.21,3190575
19-Aug-24,103.60,104.21,103.18,103.50,4151583
16-Aug-24,103.80,104.25,103.33,103.60,3711244
15-Aug-24,102.49,103.50,102.00,103.33,4470086
14-Aug-24,102.11,102.49,101.56,102.33,4245490
13-Aug-24,102.30,102.40,101.56,102.12,4191735
12-Aug-24,102.03,102.84,101.78,102.30,3233807
09-Aug-24,101.00,103.00,100.80,102.03,3542387
08-Aug-24,101.10,101.49,100.80,101.00,2348338
07-Aug-24,101.36,101.87,100.89,101.10,3150692
06-Aug-24,101.67,102.10,101.04,101.21,3202572
05-Aug-24,101.50,102.14,100.40,101.98,7243963
02-Aug-24,102.14,103.14,101.69,102.06,3414754
01-Aug-24,103.13,103.48,101.50,102.12,4712448
31-Jul-24,103.28,104.00,103.05,103.91,2971617
30-Jul-24,103.49,103.49,102.90,103.05,3058522
29-Jul-24,103.67,104.00,103.00,103.00,3360399
26-Jul-24,103.87,104.00,103.60,103.62,2883504
25-Jul-24,104.15,104.35,103.32,103.51,2995505
24-Jul-24,104.25,104.38,103.92,104.15,4651289
23-Jul-24,104.30,104.33,104.01,104.15,3827294
22-Jul-24,104.15,104.38,104.03,104.20,4351284
19-Jul-24,103.61,104.38,103.61,104.15,3330363
18-Jul-24,103.60,103.89,103.06,103.06,3120664
17-Jul-24,103.56,103.64,102.11,103.59,4426421
16-Jul-24,103.47,103.75,102.99,103.35,3987972
15-Jul-24,103.51,103.78,103.21,103.47,4689414
12-Jul-24,103.32,104.15,103.13,103.48,4357339
11-Jul-24,103.00,103.50,103.00,103.30,3069384
10-Jul-24,102.74,103.30,102.24,103.00,3328599
09-Jul-24,102.50,103.00,102.00,102.95,2651842
08-Jul-24,101.50,102.97,101.35,102.81,6635406
05-Jul-24,100.40,101.67,100.35,101.50,4497402
04-Jul-24,98.90,100.40,98.77,100.40,4355166
03-Jul-24,98.29,98.75,98.24,98.75,3862641
02-Jul-24,99.10,99.50,97.50,98.29,9852566
01-Jul-24,99.00,99.96,99.00,99.10,6072062
28-Jun-24,100.09,100.44,99.12,99.88,7053188
27-Jun-24,99.52,100.45,99.50,99.78,5024147
26-Jun-24,98.68,99.84,98.66,99.32,6703020
25-Jun-24,98.00,98.57,97.80,98.37,8625668
24-Jun-24,98.50,99.38,97.06,97.30,22380497
21-Jun-24,101.59,102.98,97.01,97.01,25015514
20-Jun-24,102.55,102.88,100.55,101.40,5160197
19-Jun-24,102.55,103.02,101.99,102.33,3090906
18-Jun-24,102.71,103.00,102.00,102.55,3545303
17-Jun-24,102.73,102.91,102.01,102.54,5367617
14-Jun-24,101.83,102.89,101.83,102.67,4051112
13-Jun-24,102.12,102.94,101.55,101.55,3884910
12-Jun-24,103.35,103.49,102.21,102.38,4291907
11-Jun-24,103.41,103.75,103.00,103.35,3909491
10-Jun-24,103.80,103.80,103.01,103.30,4201227
07-Jun-24,103.69,104.15,103.05,103.71,3818176
06-Jun-24,103.63,104.00,103.06,103.69,2788196
05-Jun-24,104.09,104.20,103.30,103.54,3119432
04-Jun-24,103.50,104.45,103.32,103.88,3671026
03-Jun-24,104.10,104.99,103.08,103.09,5673303
31-May-24,103.23,105.00,103.23,104.85,4612819
29-May-24,103.87,103.89,102.90,103.20,5512693
28-May-24,103.90,103.99,103.05,103.95,4417147
27-May-24,103.95,104.35,103.11,103.60,5119191
24-May-24,104.10,104.12,103.16,103.90,4289617
23-May-24,104.30,104.40,103.65,103.88,2883852
22-May-24,104.42,104.42,103.86,104.29,3135103
21-May-24,104.84,104.96,104.25,104.46,3304905
20-May-24,104.56,104.90,104.39,104.69,3963418
17-May-24,104.30,104.72,104.16,104.72,4389539
16-May-24,104.45,104.69,104.06,104.23,4202822
15-May-24,103.81,104.43,103.63,104.25,3844557
14-May-24,103.95,104.22,103.02,103.60,4714600
13-May-24,104.98,105.14,103.77,103.77,6149657
10-May-24,104.97,105.05,104.18,104.98,4348644
09-May-24,105.00,105.05,104.39,104.82,3746535
08-May-24,105.00,105.29,104.74,104.94,4164158
07-May-24,104.95,105.38,104.76,104.80,4430433
06-May-24,104.92,105.50,104.51,104.51,5172482
03-May-24,104.92,105.65,104.59,104.95,6384074
02-May-24,104.38,105.00,104.15,104.97,6150399
30-Apr-24,104.94,105.52,104.48,104.74,4439499
29-Apr-24,104.65,105.08,104.48,104.70,8564500
26-Apr-24,104.90,105.22,104.65,104.72,7020423
25-Apr-24,105.27,105.27,104.23,104.75,3519958
24-Apr-24,106.00,106.56,104.80,104.80,4432664
23-Apr-24,106.18,106.86,105.75,106.00,4642157
22-Apr-24,106.18,106.65,105.98,106.09,4109556
19-Apr-24,106.20,106.30,105.86,106.18,7885511
18-Apr-24,107.06,107.21,105.86,106.30,5778947
17-Apr-24,107.22,107.40,106.55,106.85,4720053
16-Apr-24,107.76,108.29,106.72,107.00,5524904
15-Apr-24,109.08,109.08,107.30,107.54,7486890
12-Apr-24,109.27,109.50,108.47,108.58,5754044
11-Apr-24,109.39,109.58,108.75,109.01,4929355
10-Apr-24,109.45,109.65,108.98,109.39,3361645
09-Apr-24,109.07,109.75,109.06,109.37,3938028
08-Apr-24,109.00,109.30,108.90,109.07,4349659
05-Apr-24,108.90,109.00,108.45,108.80,4556653
04-Apr-24,109.05,109.20,108.64,108.80,3640284

*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: XPLG11