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
17/04/2026	1,17%	1,18	101,68	100,50	100,50	101,81	9M	7.328
16/04/2026	0,06%	0,06	100,50	100,79	100,21	101,08	6M	5.339
15/04/2026	0,44%	0,44	100,44	100,39	100,10	100,79	6M	6.786
14/04/2026	0,20%	0,20	100,00	100,14	99,82	100,18	4M	8.286
13/04/2026	-0,24%	-0,24	99,80	100,04	99,80	100,21	6M	8.017
10/04/2026	0,03%	0,03	100,04	100,25	99,85	100,26	7M	7.391
09/04/2026	-0,04%	-0,04	100,01	100,05	99,75	100,43	4M	4.130

08/04/2026	0,13%	0,13	100,05	100,00	99,84	100,21	6M	5.684
07/04/2026	-0,17%	-0,17	99,92	100,20	99,60	100,28	5M	6.881
06/04/2026	-0,50%	-0,50	100,09	100,94	99,90	100,94	6M	6.603
02/04/2026	0,47%	0,47	100,59	100,46	99,94	100,72	5M	5.935
01/04/2026	-0,47%	-0,47	100,12	99,78	99,78	100,75	5M	4.939
31/03/2026	-0,54%	-0,55	100,59	101,29	100,05	101,35	10M	6.822
30/03/2026	0,14%	0,14	101,14	101,00	100,72	101,14	4M	4.834
27/03/2026	0,03%	0,03	101,00	101,00	100,27	101,00	5M	9.943
26/03/2026	-0,03%	-0,03	100,97	101,18	100,77	101,26	4M	3.960
25/03/2026	-0,14%	-0,14	101,00	101,50	100,79	101,60	5M	8.746
24/03/2026	0,22%	0,22	101,14	101,00	100,80	101,50	4M	5.468
23/03/2026	-0,82%	-0,83	100,92	101,26	100,92	101,70	7M	12.660
20/03/2026	0,35%	0,35	101,75	102,10	100,95	102,18	7M	10.200
19/03/2026	-0,26%	-0,26	101,40	101,64	101,05	101,70	4M	7.973
18/03/2026	-0,05%	-0,05	101,66	102,00	101,65	102,05	4M	4.865
17/03/2026	0,04%	0,04	101,71	102,35	101,67	102,35	6M	5.729
16/03/2026	-0,35%	-0,36	101,67	102,20	101,51	102,30	5M	7.765
13/03/2026	0,10%	0,10	102,03	101,96	101,85	102,07	5M	9.611
12/03/2026	-0,20%	-0,20	101,93	102,25	101,76	102,38	3M	4.568
11/03/2026	-0,02%	-0,02	102,13	102,39	101,66	102,43	3M	5.479
10/03/2026	-0,06%	-0,06	102,15	102,26	102,00	102,84	4M	6.298
09/03/2026	-0,55%	-0,57	102,21	102,85	101,83	102,99	5M	5.955
06/03/2026	0,56%	0,57	102,78	102,21	102,21	103,00	5M	6.828
05/03/2026	0,33%	0,34	102,21	102,00	102,00	102,74	4M	5.139
04/03/2026	0,33%	0,34	101,87	101,99	101,32	102,50	5M	4.597
03/03/2026	-0,48%	-0,49	101,53	102,30	101,26	102,45	7M	6.621
02/03/2026	-1,07%	-1,10	102,02	102,55	102,02	102,58	8M	9.328
27/02/2026	1,03%	1,05	103,12	102,07	101,95	103,13	7M	7.075
26/02/2026	0,07%	0,07	102,07	102,03	101,91	102,09	6M	5.479
25/02/2026	0,00%	0,00	102,00	102,00	101,90	102,16	5M	5.318
24/02/2026	0,15%	0,15	102,00	102,00	101,60	102,16	9M	5.096
23/02/2026	-0,32%	-0,33	101,85	102,33	101,85	102,50	8M	5.878
20/02/2026	0,28%	0,29	102,18	102,14	101,90	102,41	6M	7.680
19/02/2026	-0,30%	-0,31	101,89	102,24	101,89	102,75	9M	6.186
18/02/2026	0,02%	0,02	102,20	102,28	102,20	102,49	4M	3.804
13/02/2026	0,09%	0,09	102,18	102,13	101,57	102,95	9M	7.119
12/02/2026	-0,49%	-0,50	102,09	102,99	102,09	102,99	4M	4.711
11/02/2026	0,56%	0,57	102,59	102,00	102,00	102,84	4M	3.428
10/02/2026	-0,85%	-0,87	102,02	102,89	100,90	102,95	5M	4.566
09/02/2026	-0,30%	-0,31	102,89	103,20	102,30	103,20	4M	5.237
06/02/2026	-0,11%	-0,11	103,20	103,31	102,49	103,33	6M	7.168
05/02/2026	-0,02%	-0,02	103,31	103,34	102,76	103,49	4M	4.192
04/02/2026	0,12%	0,12	103,33	103,21	103,08	103,48	3M	2.903
03/02/2026	-0,18%	-0,19	103,21	103,50	102,79	103,99	8M	8.191
02/02/2026	-0,57%	-0,59	103,40	103,75	103,10	103,75	5M	10.812
30/01/2026	1,26%	1,29	103,99	102,95	102,82	104,00	5M	6.444
29/01/2026	-0,10%	-0,10	102,70	102,90	102,46	102,95	6M	7.200
28/01/2026	0,31%	0,32	102,80	102,88	102,49	102,88	8M	11.534
27/01/2026	-0,21%	-0,22	102,48	102,72	102,44	102,96	11M	8.244
26/01/2026	0,15%	0,15	102,70	102,75	102,55	103,04	6M	7.395
23/01/2026	0,29%	0,30	102,55	102,86	102,55	103,30	8M	11.603
22/01/2026	-0,28%	-0,29	102,25	102,68	102,25	103,16	6M	5.317
21/01/2026	-0,61%	-0,63	102,54	103,17	102,53	103,26	8M	5.273
20/01/2026	-0,10%	-0,10	103,17	103,23	102,75	103,28	4M	4.897
19/01/2026	-0,03%	-0,03	103,27	103,30	102,70	103,50	4M	5.220
16/01/2026	-0,14%	-0,15	103,30	103,46	103,00	103,63	5M	7.344
15/01/2026	-0,39%	-0,40	103,45	104,00	102,91	104,00	8M	6.176
14/01/2026	0,12%	0,12	103,85	103,72	103,50	104,00	4M	4.014
13/01/2026	0,03%	0,03	103,73	103,70	103,47	103,89	6M	3.864
12/01/2026	0,00%	0,00	103,70	103,73	103,45	104,10	12M	4.601
09/01/2026	-0,06%	-0,06	103,70	104,17	103,70	104,17	4M	7.208
08/01/2026	-0,13%	-0,13	103,76	104,19	103,73	104,43	4M	4.574
07/01/2026	-0,20%	-0,21	103,89	104,65	103,55	104,65	4M	5.027
06/01/2026	-0,05%	-0,05	104,10	104,24	103,89	104,66	4M	5.398
05/01/2026	-0,54%	-0,57	104,15	104,80	104,10	105,05	5M	7.699
02/01/2026	-1,04%	-1,10	104,72	105,85	104,72	105,95	4M	4.240
30/12/2025	-0,06%	-0,06	105,82	105,88	105,18	106,02	5M	4.174
29/12/2025	0,41%	0,43	105,88	105,90	105,22	106,03	3M	3.951
26/12/2025	0,26%	0,27	105,45	105,39	105,19	106,76	5M	5.706
23/12/2025	0,24%	0,25	105,18	105,00	104,70	105,50	3M	4.342
22/12/2025	0,02%	0,02	104,93	104,39	104,15	104,93	5M	5.606
19/12/2025	0,88%	0,91	104,91	104,50	103,67	104,91	7M	14.732
18/12/2025	0,84%	0,87	104,00	103,58	102,82	104,93	6M	6.307
17/12/2025	0,24%	0,25	103,13	102,82	102,39	103,63	4M	6.442
16/12/2025	0,08%	0,08	102,88	102,80	102,28	103,15	4M	6.984
15/12/2025	-0,32%	-0,33	102,80	103,72	102,80	103,75	6M	11.548
12/12/2025	0,13%	0,13	103,13	103,62	102,86	103,80	6M	12.531
11/12/2025	-0,53%	-0,55	103,00	103,55	103,00	103,84	3M	4.273
10/12/2025	0,23%	0,24	103,55	104,00	103,00	104,00	3M	4.550
09/12/2025	0,10%	0,10	103,31	103,41	102,89	103,84	3M	3.256
08/12/2025	-0,59%	-0,61	103,21	104,20	103,21	104,47	3M	4.515
05/12/2025	0,12%	0,12	103,82	103,94	103,48	104,22	4M	8.147
04/12/2025	0,02%	0,02	103,70	103,70	103,40	104,00	3M	3.432
03/12/2025	0,04%	0,04	103,68	103,64	103,34	103,81	3M	2.748
02/12/2025	0,16%	0,17	103,64	103,92	103,47	103,92	3M	4.519
01/12/2025	-0,95%	-0,99	103,47	103,75	102,96	104,00	4M	7.195
28/11/2025	0,32%	0,33	104,46	104,30	103,70	104,58	6M	12.659
27/11/2025	0,95%	0,98	104,13	103,24	103,24	104,35	4M	6.307
26/11/2025	-0,56%	-0,58	103,15	103,73	103,15	103,81	3M	3.234
25/11/2025	0,58%	0,60	103,73	103,13	102,80	103,80	3M	4.891
24/11/2025	-0,94%	-0,98	103,13	104,11	103,04	104,17	4M	5.187
21/11/2025	1,10%	1,13	104,11	102,98	102,84	104,16	3M	3.673
19/11/2025	0,39%	0,40	102,98	102,58	102,50	103,20	3M	2.950
18/11/2025	0,27%	0,28	102,58	102,30	102,30	102,73	2M	2.555
17/11/2025	-0,20%	-0,20	102,30	102,50	102,08	102,83	4M	4.506
14/11/2025	1,38%	1,40	102,50	101,20	101,10	102,62	3M	4.528
13/11/2025	-0,12%	-0,12	101,10	101,33	101,10	101,86	3M	3.054
12/11/2025	0,62%	0,62	101,22	101,00	100,66	101,60	3M	3.739
11/11/2025	-0,41%	-0,41	100,60	101,01	100,50	101,61	3M	3.101
10/11/2025	0,05%	0,05	101,01	100,56	100,55	101,12	3M	4.835
07/11/2025	0,42%	0,42	100,96	101,07	100,41	101,15	3M	3.755
06/11/2025	0,65%	0,65	100,54	100,10	99,92	100,79	3M	4.559
05/11/2025	-0,42%	-0,42	99,89	100,36	99,81	100,77	3M	5.012
04/11/2025	-0,07%	-0,07	100,31	100,38	100,15	100,70	3M	5.245
03/11/2025	-1,48%	-1,51	100,38	101,75	99,80	101,75	4M	7.028
31/10/2025	0,99%	1,00	101,89	101,76	101,30	102,00	3M	3.851
30/10/2025	0,09%	0,09	100,89	100,93	100,00	101,31	3M	5.110
29/10/2025	-0,54%	-0,55	100,80	101,55	100,59	101,80	3M	4.875
28/10/2025	0,05%	0,05	101,35	101,38	101,17	101,80	3M	5.916
27/10/2025	-0,27%	-0,27	101,30	101,58	101,30	101,80	5M	5.345
24/10/2025	0,07%	0,07	101,57	101,60	101,20	101,80	3M	5.238
23/10/2025	0,12%	0,12	101,50	101,50	101,28	101,79	2M	2.196
22/10/2025	0,25%	0,25	101,38	101,13	101,00	101,50	2M	3.263
21/10/2025	0,08%	0,08	101,13	101,05	100,91	101,45	3M	4.181
20/10/2025	-0,60%	-0,61	101,05	101,99	101,02	101,99	3M	3.519
17/10/2025	0,58%	0,59	101,66	101,00	100,65	101,99	3M	4.084
16/10/2025	0,33%	0,33	101,07	100,74	100,34	101,17	3M	3.161
15/10/2025	-0,31%	-0,31	100,74	101,05	100,30	101,20	3M	3.428
14/10/2025	0,80%	0,80	101,05	100,30	100,24	101,20	3M	4.192
13/10/2025	-0,61%	-0,62	100,25	100,87	100,25	101,45	3M	4.808
10/10/2025	0,67%	0,67	100,87	100,20	99,90	100,97	3M	4.086
09/10/2025	0,50%	0,50	100,20	99,94	99,56	100,20	2M	3.879
08/10/2025	-0,47%	-0,47	99,70	99,88	99,70	100,17	3M	3.492
07/10/2025	0,32%	0,32	100,17	100,20	99,60	100,35	3M	4.369
06/10/2025	-0,48%	-0,48	99,85	100,33	99,78	100,50	3M	4.729
03/10/2025	0,47%	0,47	100,33	99,65	99,59	100,35	3M	4.473
02/10/2025	-	-	99,86	100,51	99,77	100,77	3M	5.875

Date,Open,High,Low,Close,Volume
17-Apr-26,100.50,101.81,100.50,101.68,9378158
16-Apr-26,100.79,101.08,100.21,100.50,5632713
15-Apr-26,100.39,100.79,100.10,100.44,5804819
14-Apr-26,100.14,100.18,99.82,100.00,4268836
13-Apr-26,100.04,100.21,99.80,99.80,6374343
10-Apr-26,100.25,100.26,99.85,100.04,6726121
09-Apr-26,100.05,100.43,99.75,100.01,4223876
08-Apr-26,100.00,100.21,99.84,100.05,5924366
07-Apr-26,100.20,100.28,99.60,99.92,5363356
06-Apr-26,100.94,100.94,99.90,100.09,5536038
02-Apr-26,100.46,100.72,99.94,100.59,4572838
01-Apr-26,99.78,100.75,99.78,100.12,4698747
31-Mar-26,101.29,101.35,100.05,100.59,10263887
30-Mar-26,101.00,101.14,100.72,101.14,4242439
27-Mar-26,101.00,101.00,100.27,101.00,5402517
26-Mar-26,101.18,101.26,100.77,100.97,4230030
25-Mar-26,101.50,101.60,100.79,101.00,5150298
24-Mar-26,101.00,101.50,100.80,101.14,3649590
23-Mar-26,101.26,101.70,100.92,100.92,7426265
20-Mar-26,102.10,102.18,100.95,101.75,7113502
19-Mar-26,101.64,101.70,101.05,101.40,4016364
18-Mar-26,102.00,102.05,101.65,101.66,3521989
17-Mar-26,102.35,102.35,101.67,101.71,6220435
16-Mar-26,102.20,102.30,101.51,101.67,4937990
13-Mar-26,101.96,102.07,101.85,102.03,4750260
12-Mar-26,102.25,102.38,101.76,101.93,3332887
11-Mar-26,102.39,102.43,101.66,102.13,3274821
10-Mar-26,102.26,102.84,102.00,102.15,4227125
09-Mar-26,102.85,102.99,101.83,102.21,4928894
06-Mar-26,102.21,103.00,102.21,102.78,5497599
05-Mar-26,102.00,102.74,102.00,102.21,3701634
04-Mar-26,101.99,102.50,101.32,101.87,4526108
03-Mar-26,102.30,102.45,101.26,101.53,7475624
02-Mar-26,102.55,102.58,102.02,102.02,8102517
27-Feb-26,102.07,103.13,101.95,103.12,7116120
26-Feb-26,102.03,102.09,101.91,102.07,5503629
25-Feb-26,102.00,102.16,101.90,102.00,4793784
24-Feb-26,102.00,102.16,101.60,102.00,9306725
23-Feb-26,102.33,102.50,101.85,101.85,8149320
20-Feb-26,102.14,102.41,101.90,102.18,6338701
19-Feb-26,102.24,102.75,101.89,101.89,9026870
18-Feb-26,102.28,102.49,102.20,102.20,3763455
13-Feb-26,102.13,102.95,101.57,102.18,8669159
12-Feb-26,102.99,102.99,102.09,102.09,4435249
11-Feb-26,102.00,102.84,102.00,102.59,3842989
10-Feb-26,102.89,102.95,100.90,102.02,4558789
09-Feb-26,103.20,103.20,102.30,102.89,4496227
06-Feb-26,103.31,103.33,102.49,103.20,6372790
05-Feb-26,103.34,103.49,102.76,103.31,4075755
04-Feb-26,103.21,103.48,103.08,103.33,3075314
03-Feb-26,103.50,103.99,102.79,103.21,8049096
02-Feb-26,103.75,103.75,103.10,103.40,5159794
30-Jan-26,102.95,104.00,102.82,103.99,5272116
29-Jan-26,102.90,102.95,102.46,102.70,5765854
28-Jan-26,102.88,102.88,102.49,102.80,7628121
27-Jan-26,102.72,102.96,102.44,102.48,10766225
26-Jan-26,102.75,103.04,102.55,102.70,6134883
23-Jan-26,102.86,103.30,102.55,102.55,8323317
22-Jan-26,102.68,103.16,102.25,102.25,5788557
21-Jan-26,103.17,103.26,102.53,102.54,7788253
20-Jan-26,103.23,103.28,102.75,103.17,4009127
19-Jan-26,103.30,103.50,102.70,103.27,4096710
16-Jan-26,103.46,103.63,103.00,103.30,5483094
15-Jan-26,104.00,104.00,102.91,103.45,7642696
14-Jan-26,103.72,104.00,103.50,103.85,4337350
13-Jan-26,103.70,103.89,103.47,103.73,5747330
12-Jan-26,103.73,104.10,103.45,103.70,11846168
09-Jan-26,104.17,104.17,103.70,103.70,3765809
08-Jan-26,104.19,104.43,103.73,103.76,4383703
07-Jan-26,104.65,104.65,103.55,103.89,3789523
06-Jan-26,104.24,104.66,103.89,104.10,4486600
05-Jan-26,104.80,105.05,104.10,104.15,5315462
02-Jan-26,105.85,105.95,104.72,104.72,3979258
30-Dec-25,105.88,106.02,105.18,105.82,5212280
29-Dec-25,105.90,106.03,105.22,105.88,3476727
26-Dec-25,105.39,106.76,105.19,105.45,5136539
23-Dec-25,105.00,105.50,104.70,105.18,3114601
22-Dec-25,104.39,104.93,104.15,104.93,5022829
19-Dec-25,104.50,104.91,103.67,104.91,6567928
18-Dec-25,103.58,104.93,102.82,104.00,5930941
17-Dec-25,102.82,103.63,102.39,103.13,3846658
16-Dec-25,102.80,103.15,102.28,102.88,3975650
15-Dec-25,103.72,103.75,102.80,102.80,6499102
12-Dec-25,103.62,103.80,102.86,103.13,5750010
11-Dec-25,103.55,103.84,103.00,103.00,2905032
10-Dec-25,104.00,104.00,103.00,103.55,2722120
09-Dec-25,103.41,103.84,102.89,103.31,3052898
08-Dec-25,104.20,104.47,103.21,103.21,3071160
05-Dec-25,103.94,104.22,103.48,103.82,4086819
04-Dec-25,103.70,104.00,103.40,103.70,2672589
03-Dec-25,103.64,103.81,103.34,103.68,2588768
02-Dec-25,103.92,103.92,103.47,103.64,3230634
01-Dec-25,103.75,104.00,102.96,103.47,4171630
28-Nov-25,104.30,104.58,103.70,104.46,5816161
27-Nov-25,103.24,104.35,103.24,104.13,3820535
26-Nov-25,103.73,103.81,103.15,103.15,3091527
25-Nov-25,103.13,103.80,102.80,103.73,3291449
24-Nov-25,104.11,104.17,103.04,103.13,4037602
21-Nov-25,102.98,104.16,102.84,104.11,2995431
19-Nov-25,102.58,103.20,102.50,102.98,3343562
18-Nov-25,102.30,102.73,102.30,102.58,1960109
17-Nov-25,102.50,102.83,102.08,102.30,3835602
14-Nov-25,101.20,102.62,101.10,102.50,3332376
13-Nov-25,101.33,101.86,101.10,101.10,2829740
12-Nov-25,101.00,101.60,100.66,101.22,3196735
11-Nov-25,101.01,101.61,100.50,100.60,2837662
10-Nov-25,100.56,101.12,100.55,101.01,3143869
07-Nov-25,101.07,101.15,100.41,100.96,3137733
06-Nov-25,100.10,100.79,99.92,100.54,2676875
05-Nov-25,100.36,100.77,99.81,99.89,3223742
04-Nov-25,100.38,100.70,100.15,100.31,2648035
03-Nov-25,101.75,101.75,99.80,100.38,4402206
31-Oct-25,101.76,102.00,101.30,101.89,2845568
30-Oct-25,100.93,101.31,100.00,100.89,2529436
29-Oct-25,101.55,101.80,100.59,100.80,2992277
28-Oct-25,101.38,101.80,101.17,101.35,3272732
27-Oct-25,101.58,101.80,101.30,101.30,5339190
24-Oct-25,101.60,101.80,101.20,101.57,2662366
23-Oct-25,101.50,101.79,101.28,101.50,1984004
22-Oct-25,101.13,101.50,101.00,101.38,2375493
21-Oct-25,101.05,101.45,100.91,101.13,2720525
20-Oct-25,101.99,101.99,101.02,101.05,2899197
17-Oct-25,101.00,101.99,100.65,101.66,3345267
16-Oct-25,100.74,101.17,100.34,101.07,2848364
15-Oct-25,101.05,101.20,100.30,100.74,2711930
14-Oct-25,100.30,101.20,100.24,101.05,3187200
13-Oct-25,100.87,101.45,100.25,100.25,2871194
10-Oct-25,100.20,100.97,99.90,100.87,3214364
09-Oct-25,99.94,100.20,99.56,100.20,2350967
08-Oct-25,99.88,100.17,99.70,99.70,2812238
07-Oct-25,100.20,100.35,99.60,100.17,2926329
06-Oct-25,100.33,100.50,99.78,99.85,3329254
03-Oct-25,99.65,100.35,99.59,100.33,2962336
02-Oct-25,100.51,100.77,99.77,99.86,3473679

*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