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
19/11/2024	0,25%	0,26	103,55	103,49	103,30	103,70	9M	13.417
18/11/2024	-0,68%	-0,71	103,29	103,39	102,90	103,74	14M	22.874
14/11/2024	0,71%	0,73	104,00	103,27	103,27	104,41	12M	18.913
13/11/2024	0,27%	0,28	103,27	103,10	102,99	103,63	11M	19.119
12/11/2024	-0,73%	-0,76	102,99	103,85	102,85	104,24	14M	18.529
11/11/2024	-0,37%	-0,39	103,75	104,30	103,50	104,44	14M	17.051
08/11/2024	1,10%	1,13	104,14	103,00	102,90	104,50	14M	21.826

07/11/2024	-0,17%	-0,18	103,01	103,19	103,00	103,94	11M	16.719
06/11/2024	-0,32%	-0,33	103,19	103,19	102,90	103,49	11M	16.319
05/11/2024	0,06%	0,06	103,52	103,60	103,00	103,98	11M	17.119
04/11/2024	0,05%	0,05	103,46	103,51	103,11	104,00	14M	27.331
01/11/2024	-0,28%	-0,29	103,41	103,39	103,01	103,90	19M	39.283
31/10/2024	-0,21%	-0,22	103,70	103,94	103,25	104,35	12M	19.747
30/10/2024	0,13%	0,14	103,92	103,70	103,50	104,37	12M	20.490
29/10/2024	0,25%	0,26	103,78	103,82	103,36	104,94	13M	19.222
28/10/2024	0,11%	0,11	103,52	103,58	103,50	104,22	13M	23.427
25/10/2024	0,40%	0,41	103,41	103,20	103,06	103,95	12M	22.662
24/10/2024	-0,72%	-0,75	103,00	103,99	102,77	104,00	15M	19.507
23/10/2024	-0,73%	-0,76	103,75	104,51	103,24	104,98	15M	19.570
22/10/2024	-0,54%	-0,57	104,51	105,08	104,00	105,22	15M	18.773
21/10/2024	-1,43%	-1,52	105,08	106,00	105,01	106,08	14M	20.624
18/10/2024	0,54%	0,57	106,60	106,29	106,21	106,97	12M	20.396
17/10/2024	0,12%	0,13	106,03	105,95	105,88	106,66	12M	18.916
16/10/2024	0,09%	0,09	105,90	106,10	105,86	106,78	13M	24.327
15/10/2024	0,01%	0,01	105,81	106,01	105,70	106,47	13M	17.639
14/10/2024	0,67%	0,70	105,80	105,22	105,21	106,50	11M	16.892
11/10/2024	-0,03%	-0,03	105,10	105,10	104,81	105,87	17M	25.814
10/10/2024	-0,91%	-0,97	105,13	106,20	104,90	106,49	20M	19.736
09/10/2024	-1,16%	-1,25	106,10	107,55	105,30	107,77	19M	20.638
08/10/2024	-0,46%	-0,50	107,35	108,00	107,22	108,32	12M	19.878
07/10/2024	0,19%	0,20	107,85	107,89	107,65	108,25	10M	20.584
04/10/2024	0,89%	0,95	107,65	106,67	106,65	108,00	12M	22.943
03/10/2024	-0,22%	-0,23	106,70	107,15	106,22	107,19	12M	16.349
02/10/2024	-0,16%	-0,17	106,93	107,25	106,90	107,57	19M	25.027
01/10/2024	-0,31%	-0,33	107,10	107,70	106,91	108,00	17M	37.851
30/09/2024	-0,37%	-0,40	107,43	108,00	107,31	108,39	21M	21.432
27/09/2024	0,21%	0,23	107,83	107,67	106,80	107,98	59M	30.042
26/09/2024	0,14%	0,15	107,60	107,49	106,95	107,95	16M	26.808
25/09/2024	-0,70%	-0,76	107,45	108,29	106,71	108,55	22M	31.870
24/09/2024	0,07%	0,08	108,21	108,63	108,12	109,12	15M	24.762
23/09/2024	1,06%	1,13	108,13	108,41	107,53	108,95	19M	26.080
20/09/2024	-2,64%	-2,90	107,00	110,19	107,00	111,89	63M	32.134
19/09/2024	-1,83%	-2,05	109,90	111,10	109,81	111,41	14M	21.084
18/09/2024	0,03%	0,03	111,95	112,00	111,87	112,14	12M	15.171
17/09/2024	-0,07%	-0,08	111,92	112,20	111,92	112,31	18M	25.991
16/09/2024	0,00%	0,00	112,00	112,00	111,80	112,47	16M	27.119
13/09/2024	-0,10%	-0,11	112,00	112,11	111,90	112,44	19M	23.433
12/09/2024	-0,10%	-0,11	112,11	112,31	111,96	112,50	11M	10.976
11/09/2024	-0,09%	-0,10	112,22	112,63	112,10	112,65	9M	11.876
10/09/2024	-0,16%	-0,18	112,32	112,50	112,07	112,65	15M	14.941
09/09/2024	0,08%	0,09	112,50	112,40	112,16	112,63	16M	17.920
06/09/2024	0,32%	0,36	112,41	112,25	112,16	112,50	11M	14.926
05/09/2024	-0,04%	-0,04	112,05	112,26	112,03	112,31	12M	15.545
04/09/2024	0,05%	0,06	112,09	112,20	112,03	112,33	11M	10.948
03/09/2024	0,03%	0,03	112,03	112,20	111,95	112,49	13M	18.493
02/09/2024	0,00%	0,00	112,00	112,46	111,90	112,79	14M	26.856
30/08/2024	0,27%	0,30	112,00	111,89	111,87	112,08	11M	18.129
29/08/2024	-0,34%	-0,38	111,70	112,17	111,64	112,45	12M	24.298
28/08/2024	0,03%	0,03	112,08	112,12	111,92	112,43	10M	15.280
27/08/2024	-0,06%	-0,07	112,05	112,26	111,92	112,49	11M	15.651
26/08/2024	0,41%	0,46	112,12	111,66	111,60	112,50	17M	27.040
23/08/2024	0,07%	0,08	111,66	111,73	111,41	111,90	13M	13.408
22/08/2024	0,13%	0,14	111,58	111,44	111,26	111,79	10M	9.789
21/08/2024	0,07%	0,08	111,44	111,36	111,13	111,58	12M	17.381
20/08/2024	-0,04%	-0,05	111,36	111,50	111,02	111,66	15M	16.727
19/08/2024	-1,38%	-1,56	111,41	112,05	110,70	112,57	22M	21.019
16/08/2024	0,02%	0,02	112,97	113,21	112,90	113,46	19M	16.740
15/08/2024	-0,04%	-0,04	112,95	112,99	112,81	113,31	11M	14.126
14/08/2024	0,27%	0,30	112,99	112,97	112,62	112,99	11M	13.234
13/08/2024	-0,02%	-0,02	112,69	112,80	112,63	112,96	10M	13.207
12/08/2024	0,05%	0,06	112,71	112,99	112,68	112,99	12M	15.594
09/08/2024	-0,08%	-0,09	112,65	112,89	112,44	113,48	21M	15.225
08/08/2024	-0,04%	-0,04	112,74	112,78	112,61	113,78	14M	16.445
07/08/2024	0,70%	0,78	112,78	112,20	112,01	112,78	12M	13.013
06/08/2024	-0,28%	-0,32	112,00	112,55	111,71	112,74	8M	15.931
05/08/2024	-0,38%	-0,43	112,32	112,24	111,36	112,54	11M	13.943
02/08/2024	0,67%	0,75	112,75	112,28	112,15	113,39	14M	25.246
01/08/2024	0,37%	0,41	112,00	111,75	111,70	113,00	11M	21.335
31/07/2024	0,17%	0,19	111,59	111,50	111,16	112,03	9M	16.675
30/07/2024	0,51%	0,57	111,40	111,06	110,92	111,66	13M	31.470
29/07/2024	-1,38%	-1,55	110,83	112,51	110,83	112,73	19M	26.613
26/07/2024	0,10%	0,11	112,38	112,47	112,16	112,67	10M	20.967
25/07/2024	-0,33%	-0,37	112,27	112,55	112,13	112,79	12M	21.942
24/07/2024	0,20%	0,23	112,64	112,55	112,11	112,80	10M	17.809
23/07/2024	-0,47%	-0,53	112,41	112,94	112,16	113,15	12M	34.153
22/07/2024	-0,05%	-0,06	112,94	113,15	112,61	113,50	12M	16.241
19/07/2024	-0,37%	-0,42	113,00	112,99	112,61	113,38	8M	13.500
18/07/2024	-0,16%	-0,18	113,42	113,88	113,13	113,90	10M	12.533
17/07/2024	-0,36%	-0,41	113,60	114,01	113,06	114,16	21M	20.457
16/07/2024	0,03%	0,03	114,01	114,07	113,85	114,17	10M	11.699
15/07/2024	0,07%	0,08	113,98	113,90	113,69	114,16	12M	23.699
12/07/2024	0,04%	0,05	113,90	114,08	113,69	114,08	11M	23.321
11/07/2024	0,14%	0,16	113,85	113,83	113,53	114,08	16M	11.227
10/07/2024	0,17%	0,19	113,69	113,73	113,21	114,08	13M	18.719
09/07/2024	0,15%	0,17	113,50	113,70	113,00	113,89	7M	11.528
08/07/2024	-0,57%	-0,65	113,33	113,95	113,11	113,99	17M	14.230
05/07/2024	0,87%	0,98	113,98	113,00	112,98	113,98	12M	20.086
04/07/2024	2,05%	2,27	113,00	110,66	110,39	113,00	25M	13.529
03/07/2024	0,62%	0,68	110,73	110,35	109,77	111,43	18M	14.457
02/07/2024	-1,58%	-1,77	110,05	111,82	109,40	111,98	19M	28.036
01/07/2024	-0,82%	-0,93	111,82	112,75	110,99	112,78	17M	29.296
28/06/2024	0,67%	0,75	112,75	112,00	111,91	112,95	14M	15.960
27/06/2024	0,75%	0,83	112,00	111,46	111,10	112,50	10M	17.572
26/06/2024	-0,42%	-0,47	111,17	111,70	111,04	112,34	13M	17.372
25/06/2024	-0,76%	-0,85	111,64	112,40	111,38	112,45	12M	20.628
24/06/2024	-1,32%	-1,51	112,49	112,15	112,01	113,00	17M	20.551
21/06/2024	3,86%	4,24	114,00	109,76	109,76	114,00	42M	23.124
20/06/2024	-0,15%	-0,16	109,76	110,00	109,31	110,60	22M	19.002
19/06/2024	-0,16%	-0,18	109,92	109,28	109,28	110,35	12M	17.480
18/06/2024	0,02%	0,02	110,10	110,48	109,70	111,00	24M	15.364
17/06/2024	-0,70%	-0,78	110,08	110,85	109,88	111,50	19M	27.790
14/06/2024	1,64%	1,79	110,86	109,20	109,10	111,31	14M	17.517
13/06/2024	-1,82%	-2,02	109,07	111,10	109,01	111,39	25M	21.339
12/06/2024	-0,94%	-1,05	111,09	112,14	111,03	112,60	15M	16.834
11/06/2024	-0,26%	-0,29	112,14	112,70	111,93	113,00	10M	14.710
10/06/2024	-0,64%	-0,72	112,43	113,15	112,36	113,50	22M	25.506
07/06/2024	-0,12%	-0,14	113,15	113,40	112,86	113,87	18M	20.114
06/06/2024	0,18%	0,20	113,29	113,30	113,09	113,65	21M	15.171
05/06/2024	-0,77%	-0,88	113,09	113,97	112,89	113,99	24M	21.790
04/06/2024	-0,03%	-0,03	113,97	114,35	113,50	114,73	11M	19.998
03/06/2024	0,11%	0,13	114,00	113,93	113,87	114,49	11M	19.718
31/05/2024	-0,04%	-0,04	113,87	114,06	113,80	114,34	12M	15.218
29/05/2024	0,10%	0,11	113,91	113,88	113,50	114,47	17M	21.139
28/05/2024	-0,80%	-0,92	113,80	114,72	113,30	114,99	18M	20.866
27/05/2024	-0,80%	-0,93	114,72	115,65	114,55	115,80	25M	26.785
24/05/2024	0,23%	0,27	115,65	115,38	115,08	115,97	12M	19.710
23/05/2024	0,09%	0,10	115,38	115,46	115,01	115,55	12M	17.181
22/05/2024	-0,61%	-0,71	115,28	115,95	115,21	115,98	32M	24.648
21/05/2024	-0,22%	-0,25	115,99	116,15	115,95	116,29	9M	12.044
20/05/2024	-0,84%	-0,98	116,24	116,30	116,01	116,93	11M	23.777
17/05/2024	0,09%	0,10	117,22	117,12	117,00	117,40	18M	16.919
16/05/2024	0,88%	1,02	117,12	116,30	116,30	117,17	13M	11.851
15/05/2024	0,09%	0,11	116,10	116,14	115,87	116,55	12M	17.848
14/05/2024	-	-	115,99	116,50	115,73	116,79	30M	14.637

Date,Open,High,Low,Close,Volume
19-Nov-24,103.49,103.70,103.30,103.55,9338014
18-Nov-24,103.39,103.74,102.90,103.29,13812837
14-Nov-24,103.27,104.41,103.27,104.00,12131892
13-Nov-24,103.10,103.63,102.99,103.27,11200884
12-Nov-24,103.85,104.24,102.85,102.99,13930520
11-Nov-24,104.30,104.44,103.50,103.75,14077207
08-Nov-24,103.00,104.50,102.90,104.14,14008188
07-Nov-24,103.19,103.94,103.00,103.01,11402479
06-Nov-24,103.19,103.49,102.90,103.19,11289873
05-Nov-24,103.60,103.98,103.00,103.52,10971874
04-Nov-24,103.51,104.00,103.11,103.46,13701351
01-Nov-24,103.39,103.90,103.01,103.41,19369948
31-Oct-24,103.94,104.35,103.25,103.70,12141130
30-Oct-24,103.70,104.37,103.50,103.92,11768479
29-Oct-24,103.82,104.94,103.36,103.78,13312755
28-Oct-24,103.58,104.22,103.50,103.52,13058333
25-Oct-24,103.20,103.95,103.06,103.41,12173692
24-Oct-24,103.99,104.00,102.77,103.00,15222419
23-Oct-24,104.51,104.98,103.24,103.75,15245417
22-Oct-24,105.08,105.22,104.00,104.51,15260148
21-Oct-24,106.00,106.08,105.01,105.08,13794353
18-Oct-24,106.29,106.97,106.21,106.60,12240028
17-Oct-24,105.95,106.66,105.88,106.03,12207307
16-Oct-24,106.10,106.78,105.86,105.90,12742418
15-Oct-24,106.01,106.47,105.70,105.81,13140817
14-Oct-24,105.22,106.50,105.21,105.80,11465040
11-Oct-24,105.10,105.87,104.81,105.10,16748574
10-Oct-24,106.20,106.49,104.90,105.13,20457236
09-Oct-24,107.55,107.77,105.30,106.10,18982090
08-Oct-24,108.00,108.32,107.22,107.35,12011180
07-Oct-24,107.89,108.25,107.65,107.85,10482500
04-Oct-24,106.67,108.00,106.65,107.65,12152543
03-Oct-24,107.15,107.19,106.22,106.70,11809640
02-Oct-24,107.25,107.57,106.90,106.93,18539802
01-Oct-24,107.70,108.00,106.91,107.10,16991539
30-Sep-24,108.00,108.39,107.31,107.43,20955619
27-Sep-24,107.67,107.98,106.80,107.83,59179919
26-Sep-24,107.49,107.95,106.95,107.60,15962025
25-Sep-24,108.29,108.55,106.71,107.45,21628750
24-Sep-24,108.63,109.12,108.12,108.21,15381363
23-Sep-24,108.41,108.95,107.53,108.13,19063943
20-Sep-24,110.19,111.89,107.00,107.00,62773846
19-Sep-24,111.10,111.41,109.81,109.90,13609139
18-Sep-24,112.00,112.14,111.87,111.95,11573488
17-Sep-24,112.20,112.31,111.92,111.92,17830380
16-Sep-24,112.00,112.47,111.80,112.00,15841748
13-Sep-24,112.11,112.44,111.90,112.00,18603142
12-Sep-24,112.31,112.50,111.96,112.11,10556604
11-Sep-24,112.63,112.65,112.10,112.22,9437815
10-Sep-24,112.50,112.65,112.07,112.32,15096002
09-Sep-24,112.40,112.63,112.16,112.50,15835591
06-Sep-24,112.25,112.50,112.16,112.41,11312694
05-Sep-24,112.26,112.31,112.03,112.05,12034460
04-Sep-24,112.20,112.33,112.03,112.09,11217074
03-Sep-24,112.20,112.49,111.95,112.03,13142105
02-Sep-24,112.46,112.79,111.90,112.00,14402533
30-Aug-24,111.89,112.08,111.87,112.00,10816439
29-Aug-24,112.17,112.45,111.64,111.70,12384312
28-Aug-24,112.12,112.43,111.92,112.08,9737167
27-Aug-24,112.26,112.49,111.92,112.05,10708400
26-Aug-24,111.66,112.50,111.60,112.12,17476979
23-Aug-24,111.73,111.90,111.41,111.66,12740234
22-Aug-24,111.44,111.79,111.26,111.58,9917203
21-Aug-24,111.36,111.58,111.13,111.44,12041984
20-Aug-24,111.50,111.66,111.02,111.36,15400819
19-Aug-24,112.05,112.57,110.70,111.41,21800635
16-Aug-24,113.21,113.46,112.90,112.97,19229609
15-Aug-24,112.99,113.31,112.81,112.95,10548374
14-Aug-24,112.97,112.99,112.62,112.99,10916065
13-Aug-24,112.80,112.96,112.63,112.69,10039594
12-Aug-24,112.99,112.99,112.68,112.71,11693606
09-Aug-24,112.89,113.48,112.44,112.65,20910000
08-Aug-24,112.78,113.78,112.61,112.74,13747729
07-Aug-24,112.20,112.78,112.01,112.78,11841758
06-Aug-24,112.55,112.74,111.71,112.00,8322163
05-Aug-24,112.24,112.54,111.36,112.32,11085327
02-Aug-24,112.28,113.39,112.15,112.75,13782287
01-Aug-24,111.75,113.00,111.70,112.00,10726744
31-Jul-24,111.50,112.03,111.16,111.59,9103910
30-Jul-24,111.06,111.66,110.92,111.40,13346255
29-Jul-24,112.51,112.73,110.83,110.83,19324831
26-Jul-24,112.47,112.67,112.16,112.38,9629221
25-Jul-24,112.55,112.79,112.13,112.27,12274211
24-Jul-24,112.55,112.80,112.11,112.64,10136273
23-Jul-24,112.94,113.15,112.16,112.41,12269185
22-Jul-24,113.15,113.50,112.61,112.94,12087053
19-Jul-24,112.99,113.38,112.61,113.00,8360457
18-Jul-24,113.88,113.90,113.13,113.42,10407344
17-Jul-24,114.01,114.16,113.06,113.60,21095663
16-Jul-24,114.07,114.17,113.85,114.01,9565646
15-Jul-24,113.90,114.16,113.69,113.98,11892381
12-Jul-24,114.08,114.08,113.69,113.90,11108440
11-Jul-24,113.83,114.08,113.53,113.85,16035557
10-Jul-24,113.73,114.08,113.21,113.69,12921389
09-Jul-24,113.70,113.89,113.00,113.50,7451930
08-Jul-24,113.95,113.99,113.11,113.33,16754130
05-Jul-24,113.00,113.98,112.98,113.98,12063866
04-Jul-24,110.66,113.00,110.39,113.00,25395477
03-Jul-24,110.35,111.43,109.77,110.73,17932876
02-Jul-24,111.82,111.98,109.40,110.05,18597170
01-Jul-24,112.75,112.78,110.99,111.82,16987219
28-Jun-24,112.00,112.95,111.91,112.75,14310322
27-Jun-24,111.46,112.50,111.10,112.00,10162388
26-Jun-24,111.70,112.34,111.04,111.17,12777527
25-Jun-24,112.40,112.45,111.38,111.64,12232017
24-Jun-24,112.15,113.00,112.01,112.49,17222096
21-Jun-24,109.76,114.00,109.76,114.00,41833444
20-Jun-24,110.00,110.60,109.31,109.76,22065861
19-Jun-24,109.28,110.35,109.28,109.92,12142614
18-Jun-24,110.48,111.00,109.70,110.10,24232595
17-Jun-24,110.85,111.50,109.88,110.08,18629824
14-Jun-24,109.20,111.31,109.10,110.86,14398988
13-Jun-24,111.10,111.39,109.01,109.07,24811380
12-Jun-24,112.14,112.60,111.03,111.09,15115561
11-Jun-24,112.70,113.00,111.93,112.14,10142389
10-Jun-24,113.15,113.50,112.36,112.43,21788724
07-Jun-24,113.40,113.87,112.86,113.15,18264206
06-Jun-24,113.30,113.65,113.09,113.29,20868967
05-Jun-24,113.97,113.99,112.89,113.09,23764033
04-Jun-24,114.35,114.73,113.50,113.97,11382700
03-Jun-24,113.93,114.49,113.87,114.00,10557585
31-May-24,114.06,114.34,113.80,113.87,11989095
29-May-24,113.88,114.47,113.50,113.91,17144789
28-May-24,114.72,114.99,113.30,113.80,17819984
27-May-24,115.65,115.80,114.55,114.72,25283264
24-May-24,115.38,115.97,115.08,115.65,11580480
23-May-24,115.46,115.55,115.01,115.38,11714045
22-May-24,115.95,115.98,115.21,115.28,32254786
21-May-24,116.15,116.29,115.95,115.99,8934225
20-May-24,116.30,116.93,116.01,116.24,10677167
17-May-24,117.12,117.40,117.00,117.22,18473826
16-May-24,116.30,117.17,116.30,117.12,12781861
15-May-24,116.14,116.55,115.87,116.10,12305290
14-May-24,116.50,116.79,115.73,115.99,29592494

*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