ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: XPML11

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
02/04/2025-1,36%-1,40101,90103,01101,43103,3512M13.876
01/04/20250,93%0,95103,30102,50102,41103,7512M17.954
31/03/20251,14%1,15102,35101,21101,21103,3812M13.853
28/03/20250,53%0,53101,20100,70100,70101,5011M19.020
27/03/20250,17%0,17100,67100,55100,24101,0910M15.585
26/03/20250,60%0,60100,5099,9999,90100,9611M12.515
25/03/20250,06%0,0699,9099,8599,50100,7510M17.039
24/03/20251,36%1,3499,8499,4999,21100,4611M13.885
21/03/2025-0,39%-0,3998,5098,9998,5099,6917M22.034
20/03/20251,22%1,1998,8998,3198,1999,5512M15.141
19/03/2025-0,61%-0,6097,7097,7597,5398,0613M16.048
18/03/20250,56%0,5598,3097,8197,8198,4320M19.423
17/03/20250,39%0,3897,7597,5097,4597,8931M18.197
14/03/20250,39%0,3897,3796,9996,8297,6711M17.792
13/03/2025-0,16%-0,1696,9997,3896,7297,489M15.417
12/03/20251,04%1,0097,1596,4296,4297,309M13.245
11/03/2025-0,52%-0,5096,1596,9395,5397,3018M24.178
10/03/20250,05%0,0596,6597,2096,6597,4712M21.846
07/03/20250,31%0,3096,6096,8996,4197,1812M17.867
06/03/20250,52%0,5096,3096,1096,0596,6716M28.956
05/03/20250,58%0,5595,8095,5295,5296,4910M13.546
28/02/2025-0,27%-0,2695,2595,8094,9096,4418M26.204
27/02/2025-0,20%-0,1995,5195,8995,4596,1014M13.485
26/02/2025-0,66%-0,6495,7096,7295,6096,9915M18.364
25/02/2025-0,12%-0,1296,3496,4196,1196,9815M20.313
24/02/2025-0,70%-0,6896,4697,3796,0197,5021M21.024
21/02/20250,39%0,3897,1497,0096,7697,6014M20.296
20/02/2025-0,90%-0,8896,7697,3596,1097,3520M19.393
19/02/2025-1,32%-1,3197,6498,0497,5998,5712M16.218
18/02/20250,21%0,2198,9598,7498,7098,9911M13.966
17/02/20250,65%0,6498,7498,2798,2098,8316M17.147
14/02/20250,10%0,1098,1098,0697,9798,2711M15.854
13/02/2025-0,07%-0,0798,0098,0797,7598,1810M13.013
12/02/20250,28%0,2798,0798,0097,8098,099M11.404
11/02/2025-0,28%-0,2797,8098,0797,8098,0910M13.967
10/02/20250,13%0,1398,0797,9897,7598,0712M22.586
07/02/2025-0,04%-0,0497,9497,9897,8097,9810M16.170
06/02/20250,03%0,0397,9897,9597,6698,0012M18.313
05/02/20251,50%1,4597,9597,2397,2398,0710M13.444
04/02/2025-0,97%-0,9596,5097,9496,5098,0716M20.022
03/02/2025-0,05%-0,0597,4597,6196,8097,9813M20.489
31/01/2025-0,49%-0,4897,5097,8096,2197,9816M29.860
30/01/20251,85%1,7897,9896,2096,0497,9812M18.750
29/01/20250,29%0,2896,2096,0195,6696,499M11.726
28/01/2025-0,24%-0,2395,9296,1595,5796,469M16.192
27/01/20251,20%1,1496,1595,5195,0196,4013M20.129
24/01/2025-0,59%-0,5695,0196,0094,9096,7813M22.527
23/01/2025-0,02%-0,0295,5795,5995,1796,6810M17.932
22/01/20250,46%0,4495,5995,4095,2095,7010M12.996
21/01/2025-0,94%-0,9095,1596,2794,8596,9512M23.356
20/01/2025-0,01%-0,0196,0595,0694,9596,8414M20.752
17/01/2025-3,32%-3,3096,0698,6495,6098,6429M25.342
16/01/20250,57%0,5699,3698,8198,8199,6510M17.914
15/01/20250,44%0,4398,8098,3798,3799,5013M21.199
14/01/20250,53%0,5298,3797,8597,5098,8511M20.180
13/01/2025-0,35%-0,3497,8598,1997,5798,4411M15.476
10/01/20251,21%1,1798,1997,0797,0798,4412M21.775
09/01/20250,02%0,0297,0297,4396,8598,3110M17.028
08/01/2025-1,52%-1,5097,0098,7597,0099,4012M21.517
07/01/2025-0,23%-0,2398,5098,7398,1899,7311M19.734
06/01/20251,02%1,0098,7398,5397,7399,2012M19.209
03/01/2025-0,73%-0,7297,7398,4596,9699,8416M23.552
02/01/20250,80%0,7898,4598,6497,0099,9116M31.035
30/12/2024-1,71%-1,7097,67100,1997,67101,1816M19.122
27/12/20240,65%0,6499,3799,7299,37101,7615M24.582
26/12/20241,26%1,2398,7398,4797,61100,4918M30.242
23/12/20242,45%2,3397,5096,1196,1199,0019M30.694
20/12/20243,10%2,8695,1792,7292,7297,8021M33.507
19/12/2024-0,54%-0,5092,3192,8191,0993,9923M36.750
18/12/2024-2,26%-2,1592,8195,0792,0095,6021M30.535
17/12/2024-2,49%-2,4294,9696,6394,6996,6318M26.191
16/12/2024-0,28%-0,2797,3897,8197,0198,9816M25.628
13/12/20240,74%0,7297,6597,1196,9399,5016M28.241
12/12/20240,92%0,8896,9396,0095,6197,7619M31.135
11/12/20240,58%0,5596,0595,7995,5497,3913M23.757
10/12/2024-1,16%-1,1295,5097,3295,1598,3315M26.872
09/12/2024-0,31%-0,3096,6297,7096,0099,8319M36.464
06/12/20246,27%5,7296,9291,2090,3298,0032M41.235
05/12/2024-3,03%-2,8591,2094,0590,9094,1829M35.129
04/12/2024-3,12%-3,0394,0597,1693,5697,8223M30.960
03/12/2024-1,94%-1,9297,0898,7397,0098,7319M30.650
02/12/2024-1,50%-1,5199,00101,2498,50101,2421M36.805
29/11/20240,26%0,26100,51100,4199,65100,6418M31.480
28/11/2024-1,72%-1,75100,25101,67100,13102,0817M30.621
27/11/2024-0,78%-0,80102,00102,93101,80103,3215M24.761
26/11/20240,04%0,04102,80103,00102,76103,5014M20.105
25/11/2024-0,71%-0,74102,76103,61102,67103,9919M34.741
22/11/2024-0,14%-0,15103,50103,70103,35104,1813M25.634
21/11/20240,10%0,10103,65103,55103,04104,3816M30.895
19/11/20240,25%0,26103,55103,49103,30103,709M13.417
18/11/2024-0,68%-0,71103,29103,39102,90103,7414M22.874
14/11/20240,71%0,73104,00103,27103,27104,4112M18.913
13/11/20240,27%0,28103,27103,10102,99103,6311M19.119
12/11/2024-0,73%-0,76102,99103,85102,85104,2414M18.529
11/11/2024-0,37%-0,39103,75104,30103,50104,4414M17.051
08/11/20241,10%1,13104,14103,00102,90104,5014M21.826
07/11/2024-0,17%-0,18103,01103,19103,00103,9411M16.719
06/11/2024-0,32%-0,33103,19103,19102,90103,4911M16.319
05/11/20240,06%0,06103,52103,60103,00103,9811M17.119
04/11/20240,05%0,05103,46103,51103,11104,0014M27.331
01/11/2024-0,28%-0,29103,41103,39103,01103,9019M39.283
31/10/2024-0,21%-0,22103,70103,94103,25104,3512M19.747
30/10/20240,13%0,14103,92103,70103,50104,3712M20.490
29/10/20240,25%0,26103,78103,82103,36104,9413M19.222
28/10/20240,11%0,11103,52103,58103,50104,2213M23.427
25/10/20240,40%0,41103,41103,20103,06103,9512M22.662
24/10/2024-0,72%-0,75103,00103,99102,77104,0015M19.507
23/10/2024-0,73%-0,76103,75104,51103,24104,9815M19.570
22/10/2024-0,54%-0,57104,51105,08104,00105,2215M18.773
21/10/2024-1,43%-1,52105,08106,00105,01106,0814M20.624
18/10/20240,54%0,57106,60106,29106,21106,9712M20.396
17/10/20240,12%0,13106,03105,95105,88106,6612M18.916
16/10/20240,09%0,09105,90106,10105,86106,7813M24.327
15/10/20240,01%0,01105,81106,01105,70106,4713M17.639
14/10/20240,67%0,70105,80105,22105,21106,5011M16.892
11/10/2024-0,03%-0,03105,10105,10104,81105,8717M25.814
10/10/2024-0,91%-0,97105,13106,20104,90106,4920M19.736
09/10/2024-1,16%-1,25106,10107,55105,30107,7719M20.638
08/10/2024-0,46%-0,50107,35108,00107,22108,3212M19.878
07/10/20240,19%0,20107,85107,89107,65108,2510M20.584
04/10/20240,89%0,95107,65106,67106,65108,0012M22.943
03/10/2024-0,22%-0,23106,70107,15106,22107,1912M16.349
02/10/2024-0,16%-0,17106,93107,25106,90107,5719M25.027
01/10/2024-0,31%-0,33107,10107,70106,91108,0017M37.851
30/09/2024-0,37%-0,40107,43108,00107,31108,3921M21.432
27/09/20240,21%0,23107,83107,67106,80107,9859M30.042
26/09/20240,14%0,15107,60107,49106,95107,9516M26.808
25/09/2024-0,70%-0,76107,45108,29106,71108,5522M31.870
24/09/20240,07%0,08108,21108,63108,12109,1215M24.762
23/09/20241,06%1,13108,13108,41107,53108,9519M26.080
20/09/2024-2,64%-2,90107,00110,19107,00111,8963M32.134
19/09/2024-1,83%-2,05109,90111,10109,81111,4114M21.084
18/09/20240,03%0,03111,95112,00111,87112,1412M15.171
17/09/2024--111,92112,20111,92112,3118M25.991


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar