Cotação atual, histórico e gráfico do papel: XPML11

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 XPML11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/06/2026	0,14%	0,15	106,57	106,86	106,51	107,37	16M	23.377
01/06/2026	-0,54%	-0,58	106,42	107,18	106,27	107,33	22M	37.211
29/05/2026	0,17%	0,18	107,00	106,96	106,70	107,17	20M	19.453
28/05/2026	0,12%	0,13	106,82	106,94	106,22	107,01	14M	13.888
27/05/2026	0,13%	0,14	106,69	106,85	106,40	107,13	13M	17.901
26/05/2026	-0,47%	-0,50	106,55	107,05	106,00	107,25	17M	16.922
25/05/2026	0,05%	0,05	107,05	107,26	106,90	107,46	18M	22.359
22/05/2026	-0,05%	-0,05	107,00	107,38	106,84	107,39	13M	17.672
21/05/2026	0,19%	0,20	107,05	107,08	106,67	107,30	15M	20.250
20/05/2026	0,27%	0,29	106,85	106,92	106,49	107,19	19M	20.125
19/05/2026	-2,24%	-2,44	106,56	107,84	106,40	108,00	20M	16.332
18/05/2026	-0,73%	-0,80	109,00	110,26	108,78	110,29	21M	42.254
15/05/2026	0,98%	1,07	109,80	109,09	108,63	109,97	16M	20.543
14/05/2026	1,44%	1,54	108,73	107,53	107,30	109,09	14M	12.175
13/05/2026	-0,80%	-0,86	107,19	108,40	107,01	108,89	16M	14.124
12/05/2026	1,68%	1,79	108,05	107,21	106,75	108,05	20M	24.447
11/05/2026	-3,16%	-3,47	106,26	110,19	105,16	110,30	62M	35.839
08/05/2026	-0,77%	-0,85	109,73	110,87	108,92	110,98	30M	25.629
07/05/2026	-0,42%	-0,47	110,58	111,10	110,58	111,15	14M	17.501
06/05/2026	-0,31%	-0,35	111,05	111,28	110,80	111,29	16M	16.674
05/05/2026	0,18%	0,20	111,40	111,33	110,63	111,49	14M	20.167
04/05/2026	-0,05%	-0,06	111,20	111,69	110,50	111,84	18M	26.643
30/04/2026	0,76%	0,84	111,26	110,84	110,62	111,79	18M	15.980
29/04/2026	-0,30%	-0,33	110,42	110,77	110,29	110,87	12M	11.702
28/04/2026	0,38%	0,42	110,75	110,52	110,16	110,84	11M	10.374
27/04/2026	-0,60%	-0,67	110,33	111,15	110,32	111,25	14M	15.378
24/04/2026	0,67%	0,74	111,00	110,67	110,33	111,00	12M	24.808
23/04/2026	0,00%	0,00	110,26	110,42	110,26	110,78	12M	15.852
22/04/2026	-0,49%	-0,54	110,26	111,00	110,00	111,00	13M	18.410
20/04/2026	-0,27%	-0,30	110,80	111,10	110,42	111,12	13M	16.062
17/04/2026	-0,45%	-0,50	111,10	111,00	109,80	111,35	13M	15.246
16/04/2026	0,98%	1,08	111,60	111,27	111,15	111,60	10M	9.171
15/04/2026	-0,51%	-0,57	110,52	111,32	110,52	111,68	17M	12.915
14/04/2026	-0,56%	-0,63	111,09	111,49	111,07	111,70	18M	14.465
13/04/2026	0,17%	0,19	111,72	111,54	111,00	111,80	14M	15.010
10/04/2026	0,96%	1,06	111,53	110,47	110,45	111,60	14M	16.077
09/04/2026	0,66%	0,72	110,47	109,80	109,80	110,47	11M	12.014
08/04/2026	0,72%	0,78	109,75	109,40	109,20	109,82	13M	15.356
07/04/2026	-0,49%	-0,54	108,97	109,62	108,66	109,70	19M	15.688
06/04/2026	0,18%	0,20	109,51	109,89	109,11	110,16	17M	21.218
02/04/2026	0,19%	0,21	109,31	109,19	108,64	109,60	14M	14.465
01/04/2026	0,93%	1,01	109,10	108,26	108,21	109,24	19M	24.628
31/03/2026	0,55%	0,59	108,09	107,80	107,78	108,55	11M	14.791
30/03/2026	-0,46%	-0,50	107,50	108,49	107,50	108,50	17M	23.208
27/03/2026	0,37%	0,40	108,00	107,89	107,43	108,13	16M	21.390
26/03/2026	-0,10%	-0,11	107,60	108,13	107,50	108,24	15M	13.719
25/03/2026	0,10%	0,11	107,71	107,75	107,68	108,55	19M	19.139
24/03/2026	-1,02%	-1,11	107,60	108,71	107,28	108,96	22M	22.908
23/03/2026	0,24%	0,26	108,71	108,63	107,27	109,19	19M	19.979
20/03/2026	0,26%	0,28	108,45	108,51	107,07	109,07	23M	30.858
19/03/2026	0,42%	0,45	108,17	107,04	106,29	108,25	16M	13.320
18/03/2026	-1,36%	-1,48	107,72	109,49	107,24	109,49	30M	32.208
17/03/2026	-0,64%	-0,70	109,20	110,19	109,20	110,19	15M	18.205
16/03/2026	0,55%	0,60	109,90	109,89	109,34	110,24	17M	22.720
13/03/2026	0,28%	0,30	109,30	109,44	109,20	110,30	23M	26.322
12/03/2026	-0,60%	-0,66	109,00	110,17	109,00	110,53	18M	13.630
11/03/2026	-0,05%	-0,06	109,66	109,96	109,61	110,14	12M	14.229
10/03/2026	-0,39%	-0,43	109,72	110,34	109,42	110,34	19M	21.658
09/03/2026	-0,22%	-0,24	110,15	110,68	110,13	110,68	24M	25.527
06/03/2026	-0,01%	-0,01	110,39	110,51	110,27	110,68	19M	25.714
05/03/2026	-0,01%	-0,01	110,40	110,50	110,30	110,75	15M	20.096
04/03/2026	-0,26%	-0,29	110,41	110,80	110,40	110,88	13M	15.367
03/03/2026	-0,17%	-0,19	110,70	111,12	110,34	111,15	17M	17.007
02/03/2026	-0,84%	-0,94	110,89	111,97	110,89	111,97	26M	28.120
27/02/2026	0,49%	0,54	111,83	111,72	111,29	111,93	18M	18.920
26/02/2026	-0,41%	-0,46	111,29	111,89	111,22	111,96	26M	18.797
25/02/2026	0,46%	0,51	111,75	111,50	111,27	111,97	18M	15.156
24/02/2026	-0,68%	-0,76	111,24	112,09	110,92	112,20	28M	14.383
23/02/2026	0,26%	0,29	112,00	111,71	111,45	112,00	28M	20.756
20/02/2026	0,20%	0,22	111,71	111,49	110,92	111,71	15M	24.364
19/02/2026	0,40%	0,44	111,49	110,85	110,50	111,49	19M	20.994
18/02/2026	0,05%	0,05	111,05	111,00	110,75	111,48	17M	18.209
13/02/2026	0,43%	0,48	111,00	110,55	110,41	111,10	27M	22.934
12/02/2026	0,18%	0,20	110,52	110,55	110,32	110,72	17M	14.334
11/02/2026	0,02%	0,02	110,32	110,53	110,28	110,55	21M	11.467
10/02/2026	-0,09%	-0,10	110,30	110,56	110,10	110,65	95M	24.388
09/02/2026	0,03%	0,03	110,40	110,69	110,20	110,70	16M	26.868
06/02/2026	-0,24%	-0,27	110,37	110,77	110,26	110,84	14M	29.108
05/02/2026	0,08%	0,09	110,64	110,79	110,25	110,88	11M	14.251
04/02/2026	-0,14%	-0,15	110,55	110,75	110,55	110,88	15M	16.021
03/02/2026	0,00%	0,00	110,70	110,94	110,42	111,06	15M	15.470
02/02/2026	-0,05%	-0,05	110,70	110,76	110,58	111,11	18M	20.557
30/01/2026	0,45%	0,50	110,75	110,19	109,94	110,88	16M	23.225
29/01/2026	0,49%	0,54	110,25	109,71	109,32	110,31	16M	17.901
28/01/2026	0,36%	0,39	109,71	109,56	109,33	109,75	17M	19.047
27/01/2026	-0,16%	-0,18	109,32	109,50	109,32	109,90	19M	18.341
26/01/2026	0,00%	0,00	109,50	109,60	109,14	109,76	19M	26.255
23/01/2026	0,27%	0,30	109,50	109,20	109,06	109,59	16M	26.313
22/01/2026	0,09%	0,10	109,20	109,10	108,91	109,26	14M	21.118
21/01/2026	0,00%	0,00	109,10	109,30	108,90	109,30	15M	18.710
20/01/2026	-0,46%	-0,50	109,10	109,60	108,78	109,70	18M	20.335
19/01/2026	-0,36%	-0,40	109,60	109,86	109,28	109,86	13M	16.646
16/01/2026	-0,46%	-0,51	110,00	110,98	110,00	110,98	24M	21.578
15/01/2026	0,10%	0,11	110,51	110,49	110,30	110,72	12M	17.864
14/01/2026	0,25%	0,27	110,40	110,29	110,00	110,44	11M	13.222
13/01/2026	0,35%	0,38	110,13	109,95	109,53	110,24	13M	12.905
12/01/2026	-0,21%	-0,23	109,75	110,39	109,44	110,45	13M	17.022
09/01/2026	0,71%	0,78	109,98	109,72	109,41	110,00	15M	18.639
08/01/2026	-0,16%	-0,18	109,20	109,90	109,04	110,02	21M	16.627
07/01/2026	-0,18%	-0,20	109,38	109,58	109,31	109,87	12M	20.608
06/01/2026	0,12%	0,13	109,58	109,45	109,14	109,58	11M	15.170
05/01/2026	0,51%	0,55	109,45	109,57	108,93	109,59	15M	21.493
02/01/2026	0,78%	0,84	108,90	109,15	108,62	109,20	13M	16.946
30/12/2025	-0,01%	-0,01	108,06	108,53	108,06	109,00	13M	15.708
29/12/2025	-0,10%	-0,11	108,07	109,27	107,84	109,29	14M	21.997
26/12/2025	-0,66%	-0,72	108,18	109,00	108,18	109,98	17M	24.303
23/12/2025	0,64%	0,69	108,90	108,41	108,14	108,90	15M	14.014
22/12/2025	0,48%	0,52	108,21	108,28	107,84	108,49	15M	20.512
19/12/2025	0,78%	0,83	107,69	106,86	106,62	107,75	16M	23.241
18/12/2025	0,56%	0,60	106,86	106,36	105,82	106,86	14M	14.826
17/12/2025	-0,81%	-0,87	106,26	106,59	105,70	106,97	18M	16.543
16/12/2025	-0,30%	-0,32	107,13	107,56	106,93	107,56	13M	17.294
15/12/2025	0,55%	0,59	107,45	107,26	106,91	107,74	18M	22.798
12/12/2025	0,15%	0,16	106,86	106,96	106,67	107,35	52M	22.527
11/12/2025	-0,23%	-0,25	106,70	107,20	106,61	107,25	12M	18.669
10/12/2025	0,05%	0,05	106,95	107,27	106,62	107,27	11M	15.089
09/12/2025	-0,13%	-0,14	106,90	107,23	106,39	107,48	16M	17.825
08/12/2025	0,55%	0,59	107,04	107,51	106,98	107,70	13M	22.127
05/12/2025	-0,98%	-1,05	106,45	107,89	106,38	108,20	41M	18.622
04/12/2025	0,17%	0,18	107,50	107,55	107,44	107,99	9M	10.547
03/12/2025	-0,52%	-0,56	107,32	107,88	107,21	108,10	11M	13.558
02/12/2025	0,50%	0,54	107,88	107,50	107,29	107,92	11M	15.345
01/12/2025	0,32%	0,34	107,34	107,25	106,59	107,93	28M	21.439
28/11/2025	0,83%	0,88	107,00	106,39	106,20	107,16	13M	23.305
27/11/2025	0,16%	0,17	106,12	106,23	106,00	106,36	16M	14.958
26/11/2025	-0,49%	-0,52	105,95	106,47	105,85	106,48	12M	14.925
25/11/2025	0,44%	0,47	106,47	106,09	105,85	106,47	25M	19.469
24/11/2025	0,09%	0,10	106,00	106,08	105,80	106,18	12M	16.285
21/11/2025	-0,08%	-0,08	105,90	106,15	105,74	106,28	15M	17.660
19/11/2025	-0,11%	-0,12	105,98	106,10	105,84	106,47	9M	14.244
18/11/2025	-0,84%	-0,90	106,10	106,49	105,90	106,49	47M	14.057
17/11/2025	0,01%	0,01	107,00	107,05	106,90	107,30	12M	12.670
14/11/2025	0,79%	0,84	106,99	106,40	106,35	106,99	12M	20.080
13/11/2025	-	-	106,15	107,20	106,15	107,30	14M	17.932

Date,Open,High,Low,Close,Volume
02-Jun-26,106.86,107.37,106.51,106.57,16441908
01-Jun-26,107.18,107.33,106.27,106.42,22462006
29-May-26,106.96,107.17,106.70,107.00,20080781
28-May-26,106.94,107.01,106.22,106.82,13707995
27-May-26,106.85,107.13,106.40,106.69,13209431
26-May-26,107.05,107.25,106.00,106.55,16794629
25-May-26,107.26,107.46,106.90,107.05,17646664
22-May-26,107.38,107.39,106.84,107.00,13353010
21-May-26,107.08,107.30,106.67,107.05,14793038
20-May-26,106.92,107.19,106.49,106.85,19411866
19-May-26,107.84,108.00,106.40,106.56,20340579
18-May-26,110.26,110.29,108.78,109.00,20866148
15-May-26,109.09,109.97,108.63,109.80,15973563
14-May-26,107.53,109.09,107.30,108.73,13652814
13-May-26,108.40,108.89,107.01,107.19,15555024
12-May-26,107.21,108.05,106.75,108.05,19617715
11-May-26,110.19,110.30,105.16,106.26,61572149
08-May-26,110.87,110.98,108.92,109.73,29783288
07-May-26,111.10,111.15,110.58,110.58,13595385
06-May-26,111.28,111.29,110.80,111.05,16119455
05-May-26,111.33,111.49,110.63,111.40,13785911
04-May-26,111.69,111.84,110.50,111.20,18047520
30-Apr-26,110.84,111.79,110.62,111.26,17888875
29-Apr-26,110.77,110.87,110.29,110.42,11643301
28-Apr-26,110.52,110.84,110.16,110.75,10926139
27-Apr-26,111.15,111.25,110.32,110.33,13552193
24-Apr-26,110.67,111.00,110.33,111.00,12240073
23-Apr-26,110.42,110.78,110.26,110.26,11608242
22-Apr-26,111.00,111.00,110.00,110.26,13297616
20-Apr-26,111.10,111.12,110.42,110.80,13066138
17-Apr-26,111.00,111.35,109.80,111.10,13357711
16-Apr-26,111.27,111.60,111.15,111.60,9850642
15-Apr-26,111.32,111.68,110.52,110.52,16540779
14-Apr-26,111.49,111.70,111.07,111.09,18389480
13-Apr-26,111.54,111.80,111.00,111.72,14419614
10-Apr-26,110.47,111.60,110.45,111.53,14409465
09-Apr-26,109.80,110.47,109.80,110.47,10744070
08-Apr-26,109.40,109.82,109.20,109.75,13433800
07-Apr-26,109.62,109.70,108.66,108.97,18563230
06-Apr-26,109.89,110.16,109.11,109.51,16950326
02-Apr-26,109.19,109.60,108.64,109.31,13575547
01-Apr-26,108.26,109.24,108.21,109.10,18934981
31-Mar-26,107.80,108.55,107.78,108.09,11185487
30-Mar-26,108.49,108.50,107.50,107.50,17455820
27-Mar-26,107.89,108.13,107.43,108.00,16042511
26-Mar-26,108.13,108.24,107.50,107.60,15334743
25-Mar-26,107.75,108.55,107.68,107.71,18682567
24-Mar-26,108.71,108.96,107.28,107.60,21528979
23-Mar-26,108.63,109.19,107.27,108.71,19424723
20-Mar-26,108.51,109.07,107.07,108.45,23178250
19-Mar-26,107.04,108.25,106.29,108.17,15884539
18-Mar-26,109.49,109.49,107.24,107.72,29908378
17-Mar-26,110.19,110.19,109.20,109.20,14611391
16-Mar-26,109.89,110.24,109.34,109.90,16762162
13-Mar-26,109.44,110.30,109.20,109.30,23433029
12-Mar-26,110.17,110.53,109.00,109.00,18141995
11-Mar-26,109.96,110.14,109.61,109.66,12157345
10-Mar-26,110.34,110.34,109.42,109.72,19171639
09-Mar-26,110.68,110.68,110.13,110.15,24244022
06-Mar-26,110.51,110.68,110.27,110.39,19046352
05-Mar-26,110.50,110.75,110.30,110.40,14514390
04-Mar-26,110.80,110.88,110.40,110.41,13330566
03-Mar-26,111.12,111.15,110.34,110.70,17252589
02-Mar-26,111.97,111.97,110.89,110.89,25919884
27-Feb-26,111.72,111.93,111.29,111.83,17873430
26-Feb-26,111.89,111.96,111.22,111.29,26116257
25-Feb-26,111.50,111.97,111.27,111.75,18433709
24-Feb-26,112.09,112.20,110.92,111.24,28327547
23-Feb-26,111.71,112.00,111.45,112.00,28412403
20-Feb-26,111.49,111.71,110.92,111.71,14792753
19-Feb-26,110.85,111.49,110.50,111.49,18637547
18-Feb-26,111.00,111.48,110.75,111.05,17139193
13-Feb-26,110.55,111.10,110.41,111.00,26859182
12-Feb-26,110.55,110.72,110.32,110.52,17475296
11-Feb-26,110.53,110.55,110.28,110.32,21021750
10-Feb-26,110.56,110.65,110.10,110.30,94970318
09-Feb-26,110.69,110.70,110.20,110.40,16239476
06-Feb-26,110.77,110.84,110.26,110.37,14468863
05-Feb-26,110.79,110.88,110.25,110.64,10501454
04-Feb-26,110.75,110.88,110.55,110.55,14584490
03-Feb-26,110.94,111.06,110.42,110.70,14628659
02-Feb-26,110.76,111.11,110.58,110.70,18205045
30-Jan-26,110.19,110.88,109.94,110.75,15512863
29-Jan-26,109.71,110.31,109.32,110.25,16199608
28-Jan-26,109.56,109.75,109.33,109.71,16929718
27-Jan-26,109.50,109.90,109.32,109.32,18518771
26-Jan-26,109.60,109.76,109.14,109.50,18632183
23-Jan-26,109.20,109.59,109.06,109.50,16473902
22-Jan-26,109.10,109.26,108.91,109.20,14003413
21-Jan-26,109.30,109.30,108.90,109.10,15405608
20-Jan-26,109.60,109.70,108.78,109.10,18051493
19-Jan-26,109.86,109.86,109.28,109.60,12877802
16-Jan-26,110.98,110.98,110.00,110.00,23756865
15-Jan-26,110.49,110.72,110.30,110.51,11788649
14-Jan-26,110.29,110.44,110.00,110.40,10985364
13-Jan-26,109.95,110.24,109.53,110.13,12974709
12-Jan-26,110.39,110.45,109.44,109.75,12763985
09-Jan-26,109.72,110.00,109.41,109.98,15460220
08-Jan-26,109.90,110.02,109.04,109.20,20942406
07-Jan-26,109.58,109.87,109.31,109.38,12127711
06-Jan-26,109.45,109.58,109.14,109.58,10954097
05-Jan-26,109.57,109.59,108.93,109.45,14711705
02-Jan-26,109.15,109.20,108.62,108.90,12750430
30-Dec-25,108.53,109.00,108.06,108.06,13492306
29-Dec-25,109.27,109.29,107.84,108.07,14258685
26-Dec-25,109.00,109.98,108.18,108.18,16737038
23-Dec-25,108.41,108.90,108.14,108.90,15167365
22-Dec-25,108.28,108.49,107.84,108.21,14747596
19-Dec-25,106.86,107.75,106.62,107.69,16445841
18-Dec-25,106.36,106.86,105.82,106.86,14365633
17-Dec-25,106.59,106.97,105.70,106.26,18180868
16-Dec-25,107.56,107.56,106.93,107.13,12742085
15-Dec-25,107.26,107.74,106.91,107.45,17614549
12-Dec-25,106.96,107.35,106.67,106.86,52341908
11-Dec-25,107.20,107.25,106.61,106.70,12295341
10-Dec-25,107.27,107.27,106.62,106.95,10822631
09-Dec-25,107.23,107.48,106.39,106.90,16493437
08-Dec-25,107.51,107.70,106.98,107.04,12727995
05-Dec-25,107.89,108.20,106.38,106.45,40713677
04-Dec-25,107.55,107.99,107.44,107.50,9413432
03-Dec-25,107.88,108.10,107.21,107.32,10615283
02-Dec-25,107.50,107.92,107.29,107.88,10822187
01-Dec-25,107.25,107.93,106.59,107.34,27590748
28-Nov-25,106.39,107.16,106.20,107.00,13055592
27-Nov-25,106.23,106.36,106.00,106.12,15836089
26-Nov-25,106.47,106.48,105.85,105.95,11894017
25-Nov-25,106.09,106.47,105.85,106.47,24668832
24-Nov-25,106.08,106.18,105.80,106.00,11901537
21-Nov-25,106.15,106.28,105.74,105.90,15314553
19-Nov-25,106.10,106.47,105.84,105.98,9229281
18-Nov-25,106.49,106.49,105.90,106.10,46619426
17-Nov-25,107.05,107.30,106.90,107.00,11987100
14-Nov-25,106.40,106.99,106.35,106.99,12224974
13-Nov-25,107.20,107.30,106.15,106.15,14341150

*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: XPML11