Cotação atual, histórico e gráfico do papel: XPLG11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 11/08/2026 | -1,20% | -1,09 | 89,91 | 91,21 | 89,90 | 91,48 | 6M | 7.736 |
| 10/08/2026 | -1,04% | -0,96 | 91,00 | 91,96 | 90,94 | 92,45 | 7M | 8.630 |
| 07/08/2026 | 1,24% | 1,13 | 91,96 | 91,00 | 90,84 | 91,99 | 4M | 7.411 |
| 06/08/2026 | -0,31% | -0,28 | 90,83 | 91,15 | 90,79 | 91,50 | 6M | 11.247 |
| 05/08/2026 | -0,34% | -0,31 | 91,11 | 91,42 | 90,99 | 91,60 | 4M | 5.085 |
| 04/08/2026 | 0,35% | 0,32 | 91,42 | 91,20 | 90,70 | 91,54 | 6M | 7.889 |
| 03/08/2026 | -1,94% | -1,80 | 91,10 | 92,00 | 90,81 | 92,29 | 13M | 9.092 |
| 31/07/2026 | 0,92% | 0,85 | 92,90 | 92,05 | 92,05 | 92,99 | 9M | 7.987 |
| 30/07/2026 | 0,33% | 0,30 | 92,05 | 91,79 | 91,60 | 92,20 | 5M | 4.734 |
| 29/07/2026 | -0,09% | -0,08 | 91,75 | 91,92 | 91,67 | 92,20 | 4M | 4.291 |
| 28/07/2026 | 0,46% | 0,42 | 91,83 | 91,50 | 91,43 | 92,00 | 5M | 6.376 |
| 27/07/2026 | -0,02% | -0,02 | 91,41 | 91,49 | 91,25 | 91,70 | 6M | 8.185 |
| 24/07/2026 | 1,66% | 1,49 | 91,43 | 90,23 | 89,81 | 91,43 | 6M | 12.935 |
| 23/07/2026 | -0,82% | -0,74 | 89,94 | 90,80 | 89,80 | 90,80 | 10M | 8.314 |
| 22/07/2026 | -0,35% | -0,32 | 90,68 | 91,00 | 90,01 | 91,02 | 7M | 7.504 |
| 21/07/2026 | 0,22% | 0,20 | 91,00 | 91,31 | 90,61 | 91,41 | 6M | 10.442 |
| 20/07/2026 | -0,53% | -0,48 | 90,80 | 91,70 | 90,73 | 91,70 | 7M | 10.443 |
| 17/07/2026 | -0,12% | -0,11 | 91,28 | 91,70 | 91,21 | 91,70 | 5M | 7.098 |
| 16/07/2026 | -0,34% | -0,31 | 91,39 | 91,67 | 91,15 | 91,70 | 6M | 8.261 |
| 15/07/2026 | 1,66% | 1,50 | 91,70 | 90,69 | 90,28 | 92,00 | 9M | 8.687 |
| 14/07/2026 | 0,02% | 0,02 | 90,20 | 90,98 | 89,50 | 91,00 | 15M | 15.041 |
| 13/07/2026 | -1,50% | -1,37 | 90,18 | 91,89 | 90,18 | 91,95 | 8M | 8.403 |
| 10/07/2026 | -0,23% | -0,21 | 91,55 | 91,99 | 91,25 | 92,00 | 8M | 9.184 |
| 09/07/2026 | 0,63% | 0,57 | 91,76 | 90,81 | 90,47 | 91,76 | 6M | 6.992 |
| 08/07/2026 | -0,84% | -0,77 | 91,19 | 92,20 | 90,67 | 92,20 | 7M | 10.318 |
| 07/07/2026 | -0,39% | -0,36 | 91,96 | 92,40 | 91,13 | 93,23 | 27M | 13.737 |
| 06/07/2026 | 0,00% | 0,00 | 92,32 | 92,64 | 92,06 | 92,70 | 6M | 10.977 |
| 03/07/2026 | -0,12% | -0,11 | 92,32 | 92,45 | 92,12 | 92,45 | 6M | 8.223 |
| 02/07/2026 | -0,01% | -0,01 | 92,43 | 92,44 | 92,33 | 92,61 | 5M | 11.721 |
| 01/07/2026 | -1,44% | -1,35 | 92,44 | 93,14 | 92,06 | 93,65 | 13M | 10.789 |
| 30/06/2026 | 1,95% | 1,79 | 93,79 | 92,54 | 92,51 | 93,79 | 10M | 8.826 |
| 29/06/2026 | 0,07% | 0,06 | 92,00 | 92,86 | 91,90 | 92,99 | 6M | 7.135 |
| 26/06/2026 | 1,38% | 1,25 | 91,94 | 90,97 | 90,73 | 92,23 | 7M | 9.581 |
| 25/06/2026 | 0,52% | 0,47 | 90,69 | 90,65 | 89,99 | 90,95 | 8M | 7.895 |
| 24/06/2026 | 0,08% | 0,07 | 90,22 | 90,20 | 90,00 | 90,38 | 6M | 8.046 |
| 23/06/2026 | -0,04% | -0,04 | 90,15 | 90,28 | 89,79 | 90,32 | 8M | 6.969 |
| 22/06/2026 | 1,28% | 1,14 | 90,19 | 90,24 | 89,05 | 90,36 | 14M | 12.027 |
| 19/06/2026 | -2,68% | -2,45 | 89,05 | 92,01 | 89,05 | 92,80 | 49M | 15.707 |
| 18/06/2026 | -0,31% | -0,28 | 91,50 | 92,24 | 91,35 | 92,48 | 8M | 8.237 |
| 17/06/2026 | -0,89% | -0,82 | 91,78 | 92,99 | 91,60 | 92,99 | 9M | 6.474 |
| 16/06/2026 | -0,38% | -0,35 | 92,60 | 93,00 | 92,53 | 93,10 | 7M | 7.761 |
| 15/06/2026 | 0,81% | 0,75 | 92,95 | 93,00 | 92,40 | 93,18 | 10M | 10.461 |
| 12/06/2026 | 0,15% | 0,14 | 92,20 | 92,55 | 91,93 | 92,75 | 9M | 8.699 |
| 11/06/2026 | 0,72% | 0,66 | 92,06 | 91,61 | 91,61 | 92,20 | 8M | 8.514 |
| 10/06/2026 | -2,30% | -2,15 | 91,40 | 94,00 | 91,10 | 94,00 | 15M | 10.347 |
| 09/06/2026 | 0,00% | 0,00 | 93,55 | 93,75 | 93,40 | 93,94 | 7M | 6.907 |
| 08/06/2026 | -0,77% | -0,73 | 93,55 | 94,76 | 93,30 | 94,85 | 8M | 10.464 |
| 05/06/2026 | 0,44% | 0,41 | 94,28 | 93,77 | 92,90 | 94,90 | 11M | 15.216 |
| 03/06/2026 | -0,98% | -0,93 | 93,87 | 95,00 | 93,59 | 95,29 | 10M | 8.270 |
| 02/06/2026 | -1,15% | -1,10 | 94,80 | 96,28 | 94,80 | 96,28 | 8M | 11.710 |
| 01/06/2026 | -1,13% | -1,10 | 95,90 | 96,70 | 95,44 | 96,90 | 10M | 9.780 |
| 29/05/2026 | 0,21% | 0,20 | 97,00 | 96,90 | 96,81 | 97,40 | 10M | 10.459 |
| 28/05/2026 | -0,38% | -0,37 | 96,80 | 97,00 | 96,77 | 97,02 | 7M | 7.719 |
| 27/05/2026 | -0,13% | -0,13 | 97,17 | 97,48 | 96,80 | 97,65 | 8M | 9.542 |
| 26/05/2026 | -0,31% | -0,30 | 97,30 | 97,60 | 97,17 | 97,61 | 6M | 7.150 |
| 25/05/2026 | 0,13% | 0,13 | 97,60 | 97,50 | 97,47 | 97,64 | 9M | 8.375 |
| 22/05/2026 | -0,02% | -0,02 | 97,47 | 97,63 | 97,40 | 97,65 | 6M | 8.436 |
| 21/05/2026 | -0,53% | -0,52 | 97,49 | 98,00 | 97,48 | 98,08 | 5M | 7.382 |
| 20/05/2026 | -0,22% | -0,22 | 98,01 | 98,25 | 97,84 | 98,50 | 7M | 7.977 |
| 19/05/2026 | -0,49% | -0,48 | 98,23 | 99,00 | 98,10 | 99,00 | 5M | 5.030 |
| 18/05/2026 | -0,49% | -0,49 | 98,71 | 99,62 | 98,63 | 99,70 | 6M | 6.098 |
| 15/05/2026 | 0,05% | 0,05 | 99,20 | 99,38 | 98,95 | 99,47 | 6M | 8.377 |
| 14/05/2026 | 0,35% | 0,35 | 99,15 | 98,91 | 98,84 | 99,64 | 6M | 4.972 |
| 13/05/2026 | - | - | 98,80 | 99,48 | 98,70 | 99,70 | 5M | 4.886 |
Date,Open,High,Low,Close,Volume
11-Aug-26,91.21,91.48,89.90,89.91,6002640
10-Aug-26,91.96,92.45,90.94,91.00,6811387
07-Aug-26,91.00,91.99,90.84,91.96,4354721
06-Aug-26,91.15,91.50,90.79,90.83,5635915
05-Aug-26,91.42,91.60,90.99,91.11,4289456
04-Aug-26,91.20,91.54,90.70,91.42,5922961
03-Aug-26,92.00,92.29,90.81,91.10,12778086
31-Jul-26,92.05,92.99,92.05,92.90,9376471
30-Jul-26,91.79,92.20,91.60,92.05,4641439
29-Jul-26,91.92,92.20,91.67,91.75,4018287
28-Jul-26,91.50,92.00,91.43,91.83,4673842
27-Jul-26,91.49,91.70,91.25,91.41,5881830
24-Jul-26,90.23,91.43,89.81,91.43,5894794
23-Jul-26,90.80,90.80,89.80,89.94,10064203
22-Jul-26,91.00,91.02,90.01,90.68,7145145
21-Jul-26,91.31,91.41,90.61,91.00,6377731
20-Jul-26,91.70,91.70,90.73,90.80,6693857
17-Jul-26,91.70,91.70,91.21,91.28,4951161
16-Jul-26,91.67,91.70,91.15,91.39,6142652
15-Jul-26,90.69,92.00,90.28,91.70,8917575
14-Jul-26,90.98,91.00,89.50,90.20,14767728
13-Jul-26,91.89,91.95,90.18,90.18,7870526
10-Jul-26,91.99,92.00,91.25,91.55,8202463
09-Jul-26,90.81,91.76,90.47,91.76,5711280
08-Jul-26,92.20,92.20,90.67,91.19,6548072
07-Jul-26,92.40,93.23,91.13,91.96,26854044
06-Jul-26,92.64,92.70,92.06,92.32,6020945
03-Jul-26,92.45,92.45,92.12,92.32,5877720
02-Jul-26,92.44,92.61,92.33,92.43,5283224
01-Jul-26,93.14,93.65,92.06,92.44,13003609
30-Jun-26,92.54,93.79,92.51,93.79,10469523
29-Jun-26,92.86,92.99,91.90,92.00,6168592
26-Jun-26,90.97,92.23,90.73,91.94,7318681
25-Jun-26,90.65,90.95,89.99,90.69,8233132
24-Jun-26,90.20,90.38,90.00,90.22,6219888
23-Jun-26,90.28,90.32,89.79,90.15,7677442
22-Jun-26,90.24,90.36,89.05,90.19,13623998
19-Jun-26,92.01,92.80,89.05,89.05,48911005
18-Jun-26,92.24,92.48,91.35,91.50,8414565
17-Jun-26,92.99,92.99,91.60,91.78,8844514
16-Jun-26,93.00,93.10,92.53,92.60,7191610
15-Jun-26,93.00,93.18,92.40,92.95,9796430
12-Jun-26,92.55,92.75,91.93,92.20,9359776
11-Jun-26,91.61,92.20,91.61,92.06,7507205
10-Jun-26,94.00,94.00,91.10,91.40,14945429
09-Jun-26,93.75,93.94,93.40,93.55,6638274
08-Jun-26,94.76,94.85,93.30,93.55,8295283
05-Jun-26,93.77,94.90,92.90,94.28,11445017
03-Jun-26,95.00,95.29,93.59,93.87,9892881
02-Jun-26,96.28,96.28,94.80,94.80,8389159
01-Jun-26,96.70,96.90,95.44,95.90,10377746
29-May-26,96.90,97.40,96.81,97.00,10093719
28-May-26,97.00,97.02,96.77,96.80,6698228
27-May-26,97.48,97.65,96.80,97.17,7852980
26-May-26,97.60,97.61,97.17,97.30,5784733
25-May-26,97.50,97.64,97.47,97.60,8934326
22-May-26,97.63,97.65,97.40,97.47,5553808
21-May-26,98.00,98.08,97.48,97.49,5417569
20-May-26,98.25,98.50,97.84,98.01,6897960
19-May-26,99.00,99.00,98.10,98.23,4575100
18-May-26,99.62,99.70,98.63,98.71,6287088
15-May-26,99.38,99.47,98.95,99.20,6454635
14-May-26,98.91,99.64,98.84,99.15,6499372
13-May-26,99.48,99.70,98.70,98.80,5221315
*exoneração de responsabilidade e termos de uso