Cotação atual, histórico e gráfico do papel: XPML11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | 0,11% | 0,12 | 104,65 | 104,73 | 104,05 | 104,73 | 2M | 1.191 |
| 14/02/2019 | -0,42% | -0,44 | 104,53 | 105,00 | 104,30 | 105,13 | 2M | 1.233 |
| 13/02/2019 | 0,68% | 0,71 | 104,97 | 104,65 | 104,49 | 105,78 | 2M | 1.063 |
| 12/02/2019 | 0,74% | 0,77 | 104,26 | 103,40 | 103,40 | 104,59 | 2M | 1.446 |
| 11/02/2019 | -1,90% | -2,00 | 103,49 | 105,50 | 102,21 | 106,00 | 4M | 1.699 |
| 08/02/2019 | -0,48% | -0,51 | 105,49 | 105,97 | 104,99 | 106,00 | 2M | 1.395 |
| 07/02/2019 | 0,93% | 0,98 | 106,00 | 105,10 | 105,00 | 106,98 | 2M | 1.002 |
| 06/02/2019 | -0,09% | -0,09 | 105,02 | 105,62 | 105,02 | 107,96 | 2M | 1.271 |
| 05/02/2019 | -3,56% | -3,88 | 105,11 | 108,01 | 105,00 | 108,01 | 4M | 1.918 |
| 04/02/2019 | -0,55% | -0,60 | 108,99 | 109,90 | 108,52 | 109,90 | 2M | 1.121 |
| 01/02/2019 | 1,47% | 1,59 | 109,59 | 108,00 | 107,51 | 109,90 | 2M | 819 |
| 31/01/2019 | 0,16% | 0,17 | 108,00 | 108,00 | 107,00 | 108,99 | 2M | 874 |
| 30/01/2019 | 0,31% | 0,33 | 107,83 | 108,00 | 107,00 | 108,00 | 1M | 658 |
| 29/01/2019 | 0,47% | 0,50 | 107,50 | 107,00 | 106,95 | 108,00 | 2M | 862 |
| 28/01/2019 | -0,09% | -0,10 | 107,00 | 107,10 | 106,66 | 108,00 | 1M | 753 |
| 24/01/2019 | 0,09% | 0,10 | 107,10 | 107,01 | 106,60 | 107,30 | 2M | 976 |
| 23/01/2019 | -2,27% | -2,49 | 107,00 | 109,50 | 106,52 | 109,97 | 3M | 1.868 |
| 22/01/2019 | 1,29% | 1,39 | 109,49 | 108,20 | 107,95 | 110,00 | 2M | 1.194 |
| 21/01/2019 | 0,63% | 0,68 | 108,10 | 107,51 | 106,62 | 108,50 | 3M | 1.040 |
| 18/01/2019 | 0,39% | 0,42 | 107,42 | 107,01 | 106,21 | 108,98 | 2M | 782 |
| 17/01/2019 | 0,84% | 0,89 | 107,00 | 105,56 | 105,56 | 107,00 | 2M | 1.490 |
| 16/01/2019 | 1,06% | 1,11 | 106,11 | 104,79 | 104,18 | 107,00 | 2M | 1.056 |
| 15/01/2019 | 0,00% | 0,00 | 105,00 | 105,35 | 103,64 | 105,50 | 3M | 1.207 |
| 14/01/2019 | -0,94% | -1,00 | 105,00 | 106,03 | 104,60 | 107,00 | 2M | 1.129 |
| 11/01/2019 | -1,89% | -2,04 | 106,00 | 108,02 | 105,00 | 108,02 | 1M | 815 |
| 10/01/2019 | -1,16% | -1,27 | 108,04 | 108,99 | 107,50 | 109,00 | 2M | 889 |
| 09/01/2019 | -0,12% | -0,13 | 109,31 | 109,49 | 108,50 | 110,00 | 2M | 1.048 |
| 08/01/2019 | 0,39% | 0,42 | 109,44 | 108,80 | 108,51 | 109,45 | 2M | 862 |
| 07/01/2019 | -0,53% | -0,58 | 109,02 | 109,82 | 108,49 | 110,90 | 2M | 1.187 |
| 04/01/2019 | 1,01% | 1,10 | 109,60 | 108,50 | 108,50 | 114,00 | 2M | 1.380 |
| 03/01/2019 | -0,07% | -0,08 | 108,50 | 107,91 | 107,91 | 108,50 | 1M | 873 |
| 02/01/2019 | 0,72% | 0,78 | 108,58 | 107,79 | 106,41 | 108,80 | 2M | 910 |
| 28/12/2018 | -0,19% | -0,20 | 107,80 | 107,90 | 105,50 | 108,00 | 2M | 1.321 |
| 27/12/2018 | -0,10% | -0,11 | 108,00 | 108,20 | 107,85 | 109,50 | 1M | 560 |
| 26/12/2018 | 2,09% | 2,21 | 108,11 | 105,90 | 105,90 | 109,50 | 2M | 839 |
| 21/12/2018 | 1,38% | 1,44 | 105,90 | 104,74 | 104,46 | 106,48 | 2M | 862 |
| 20/12/2018 | 0,46% | 0,48 | 104,46 | 104,11 | 103,98 | 105,00 | 3M | 1.159 |
| 19/12/2018 | -0,50% | -0,52 | 103,98 | 104,60 | 103,86 | 104,90 | 1M | 869 |
| 18/12/2018 | -1,17% | -1,24 | 104,50 | 105,72 | 104,00 | 105,97 | 2M | 1.127 |
| 17/12/2018 | 0,76% | 0,80 | 105,74 | 104,89 | 104,46 | 109,71 | 2M | 1.919 |
| 14/12/2018 | 1,29% | 1,34 | 104,94 | 104,17 | 103,63 | 104,99 | 1M | 570 |
| 13/12/2018 | -0,38% | -0,40 | 103,60 | 104,00 | 103,50 | 104,44 | 1M | 659 |
| 12/12/2018 | 0,23% | 0,24 | 104,00 | 103,60 | 103,60 | 104,05 | 2M | 3.072 |
| 11/12/2018 | -0,13% | -0,13 | 103,76 | 103,87 | 103,36 | 103,88 | 984K | 510 |
| 10/12/2018 | 0,00% | 0,00 | 103,89 | 103,87 | 103,20 | 103,89 | 2M | 732 |
| 07/12/2018 | 0,38% | 0,39 | 103,89 | 103,99 | 103,60 | 103,99 | 1M | 571 |
| 06/12/2018 | -0,48% | -0,50 | 103,50 | 103,74 | 103,02 | 104,09 | 1M | 660 |
| 05/12/2018 | 0,49% | 0,51 | 104,00 | 103,55 | 103,55 | 104,19 | 1M | 2.159 |
| 04/12/2018 | 0,78% | 0,80 | 103,49 | 102,35 | 102,10 | 103,49 | 1M | 539 |
| 03/12/2018 | 0,92% | 0,94 | 102,69 | 101,69 | 101,40 | 102,98 | 2M | 877 |
| 30/11/2018 | 0,75% | 0,76 | 101,75 | 100,56 | 100,02 | 101,75 | 3M | 1.329 |
| 29/11/2018 | 0,54% | 0,54 | 100,99 | 100,45 | 100,01 | 101,19 | 2M | 773 |
| 28/11/2018 | 0,52% | 0,52 | 100,45 | 99,91 | 99,80 | 100,90 | 2M | 680 |
| 27/11/2018 | -0,02% | -0,02 | 99,93 | 99,94 | 99,38 | 99,94 | 744K | 518 |
| 26/11/2018 | 1,37% | 1,35 | 99,95 | 98,70 | 98,42 | 99,98 | 1M | 552 |
| 23/11/2018 | 0,10% | 0,10 | 98,60 | 98,55 | 98,32 | 98,97 | 1M | 799 |
| 22/11/2018 | 0,00% | 0,00 | 98,50 | 98,98 | 98,10 | 98,98 | 1M | 600 |
| 21/11/2018 | -0,97% | -0,96 | 98,50 | 99,30 | 98,00 | 99,30 | 2M | 1.373 |
| 19/11/2018 | -0,21% | -0,21 | 99,46 | 99,17 | 98,01 | 99,46 | 1M | 1.099 |
| 16/11/2018 | 1,29% | 1,27 | 99,67 | 98,45 | 98,01 | 99,80 | 1M | 1.051 |
| 14/11/2018 | 0,90% | 0,88 | 98,40 | 98,00 | 98,00 | 98,88 | 1M | 518 |
| 13/11/2018 | -1,49% | -1,48 | 97,52 | 98,99 | 97,50 | 99,00 | 1M | 895 |
| 12/11/2018 | 0,00% | 0,00 | 99,00 | 98,99 | 97,50 | 99,00 | 1M | 772 |
| 09/11/2018 | 0,00% | 0,00 | 99,00 | 98,99 | 98,06 | 99,00 | 1M | 407 |
| 08/11/2018 | 0,71% | 0,70 | 99,00 | 98,84 | 96,02 | 99,00 | 2M | 882 |
| 07/11/2018 | 0,80% | 0,78 | 98,30 | 97,59 | 97,50 | 98,99 | 772K | 283 |
| 06/11/2018 | -0,69% | -0,68 | 97,52 | 98,25 | 95,81 | 99,90 | 2M | 594 |
| 05/11/2018 | 0,20% | 0,20 | 98,20 | 98,01 | 96,99 | 98,41 | 827K | 344 |
| 01/11/2018 | 1,24% | 1,20 | 98,00 | 96,81 | 96,00 | 98,00 | 831K | 301 |
| 31/10/2018 | -1,22% | -1,20 | 96,80 | 97,99 | 96,80 | 97,99 | 726K | 293 |
| 30/10/2018 | 2,38% | 2,28 | 98,00 | 95,89 | 95,70 | 98,40 | 788K | 279 |
| 29/10/2018 | -0,51% | -0,49 | 95,72 | 96,21 | 95,00 | 96,98 | 804K | 539 |
| 26/10/2018 | 0,20% | 0,19 | 96,21 | 96,60 | 95,66 | 96,99 | 401K | 195 |
| 25/10/2018 | -0,19% | -0,18 | 96,02 | 96,02 | 95,00 | 96,79 | 563K | 300 |
| 24/10/2018 | -0,31% | -0,30 | 96,20 | 96,50 | 96,00 | 97,00 | 570K | 268 |
| 23/10/2018 | 0,86% | 0,82 | 96,50 | 95,68 | 94,54 | 96,90 | 384K | 244 |
| 22/10/2018 | 2,17% | 2,03 | 95,68 | 94,15 | 94,10 | 95,68 | 1M | 378 |
| 19/10/2018 | 0,70% | 0,65 | 93,65 | 92,52 | 90,00 | 93,65 | 750K | 410 |
| 18/10/2018 | 0,70% | 0,65 | 93,00 | 92,36 | 92,36 | 93,00 | 662K | 199 |
| 17/10/2018 | -0,70% | -0,65 | 92,35 | 91,83 | 91,83 | 92,98 | 468K | 253 |
| 16/10/2018 | 0,00% | 0,00 | 93,00 | 93,20 | 92,22 | 93,49 | 506K | 208 |
| 15/10/2018 | 1,20% | 1,10 | 93,00 | 91,89 | 90,00 | 93,49 | 402K | 155 |
| 11/10/2018 | 1,10% | 1,00 | 91,90 | 91,44 | 89,29 | 92,29 | 609K | 257 |
| 10/10/2018 | 1,34% | 1,20 | 90,90 | 90,60 | 89,77 | 91,48 | 502K | 284 |
| 09/10/2018 | -0,32% | -0,29 | 89,70 | 89,24 | 89,09 | 90,50 | 236K | 123 |
| 08/10/2018 | 1,80% | 1,59 | 89,99 | 88,38 | 88,10 | 89,99 | 345K | 109 |
| 05/10/2018 | 0,96% | 0,84 | 88,40 | 87,31 | 87,08 | 88,79 | 260K | 105 |
| 04/10/2018 | -1,39% | -1,23 | 87,56 | 88,78 | 87,56 | 88,78 | 347K | 107 |
| 03/10/2018 | 1,88% | 1,64 | 88,79 | 87,73 | 87,50 | 88,89 | 304K | 100 |
| 02/10/2018 | -0,40% | -0,35 | 87,15 | 87,21 | 87,00 | 87,77 | 337K | 107 |
| 01/10/2018 | -0,34% | -0,30 | 87,50 | 87,79 | 86,90 | 87,80 | 663K | 905 |
| 28/09/2018 | 0,31% | 0,27 | 87,80 | 86,76 | 86,70 | 87,80 | 333K | 103 |
| 27/09/2018 | 1,40% | 1,21 | 87,53 | 86,94 | 86,03 | 87,80 | 1M | 270 |
| 26/09/2018 | -0,15% | -0,13 | 86,32 | 86,46 | 86,31 | 87,29 | 542K | 121 |
| 25/09/2018 | -1,98% | -1,75 | 86,45 | 88,19 | 86,29 | 88,19 | 505K | 162 |
| 24/09/2018 | 0,57% | 0,50 | 88,20 | 87,70 | 86,70 | 88,70 | 349K | 206 |
| 21/09/2018 | 0,63% | 0,55 | 87,70 | 87,32 | 87,32 | 88,17 | 170K | 121 |
| 20/09/2018 | -0,33% | -0,29 | 87,15 | 88,45 | 87,15 | 88,45 | 338K | 189 |
| 19/09/2018 | -2,19% | -1,96 | 87,44 | 88,74 | 86,28 | 88,85 | 326K | 142 |
| 18/09/2018 | 1,65% | 1,45 | 89,40 | 87,85 | 87,00 | 90,00 | 350K | 224 |
| 17/09/2018 | -0,05% | -0,04 | 87,95 | 87,97 | 86,04 | 87,98 | 316K | 160 |
Date,Open,High,Low,Close,Volume
15-Feb-19,104.73,104.73,104.05,104.65,1812707
14-Feb-19,105.00,105.13,104.30,104.53,2099417
13-Feb-19,104.65,105.78,104.49,104.97,2171111
12-Feb-19,103.40,104.59,103.40,104.26,1955206
11-Feb-19,105.50,106.00,102.21,103.49,3684808
08-Feb-19,105.97,106.00,104.99,105.49,2267737
07-Feb-19,105.10,106.98,105.00,106.00,1665635
06-Feb-19,105.62,107.96,105.02,105.02,2098392
05-Feb-19,108.01,108.01,105.00,105.11,3782717
04-Feb-19,109.90,109.90,108.52,108.99,2235749
01-Feb-19,108.00,109.90,107.51,109.59,1514605
31-Jan-19,108.00,108.99,107.00,108.00,1761643
30-Jan-19,108.00,108.00,107.00,107.83,1155355
29-Jan-19,107.00,108.00,106.95,107.50,1605413
28-Jan-19,107.10,108.00,106.66,107.00,1344717
24-Jan-19,107.01,107.30,106.60,107.10,2432325
23-Jan-19,109.50,109.97,106.52,107.00,3109644
22-Jan-19,108.20,110.00,107.95,109.49,2073937
21-Jan-19,107.51,108.50,106.62,108.10,2541009
18-Jan-19,107.01,108.98,106.21,107.42,1753321
17-Jan-19,105.56,107.00,105.56,107.00,2418863
16-Jan-19,104.79,107.00,104.18,106.11,2103637
15-Jan-19,105.35,105.50,103.64,105.00,2594609
14-Jan-19,106.03,107.00,104.60,105.00,1927867
11-Jan-19,108.02,108.02,105.00,106.00,1409350
10-Jan-19,108.99,109.00,107.50,108.04,1654723
09-Jan-19,109.49,110.00,108.50,109.31,2156947
08-Jan-19,108.80,109.45,108.51,109.44,1849743
07-Jan-19,109.82,110.90,108.49,109.02,2211991
04-Jan-19,108.50,114.00,108.50,109.60,2078261
03-Jan-19,107.91,108.50,107.91,108.50,1244978
02-Jan-19,107.79,108.80,106.41,108.58,1835082
28-Dec-18,107.90,108.00,105.50,107.80,2150389
27-Dec-18,108.20,109.50,107.85,108.00,1350062
26-Dec-18,105.90,109.50,105.90,108.11,2003170
21-Dec-18,104.74,106.48,104.46,105.90,2126013
20-Dec-18,104.11,105.00,103.98,104.46,2562838
19-Dec-18,104.60,104.90,103.86,103.98,1154145
18-Dec-18,105.72,105.97,104.00,104.50,2062770
17-Dec-18,104.89,109.71,104.46,105.74,2095911
14-Dec-18,104.17,104.99,103.63,104.94,1237346
13-Dec-18,104.00,104.44,103.50,103.60,1337035
12-Dec-18,103.60,104.05,103.60,104.00,1864639
11-Dec-18,103.87,103.88,103.36,103.76,984196
10-Dec-18,103.87,103.89,103.20,103.89,1564019
07-Dec-18,103.99,103.99,103.60,103.89,1243018
06-Dec-18,103.74,104.09,103.02,103.50,1273714
05-Dec-18,103.55,104.19,103.55,104.00,1283470
04-Dec-18,102.35,103.49,102.10,103.49,1413653
03-Dec-18,101.69,102.98,101.40,102.69,1941525
30-Nov-18,100.56,101.75,100.02,101.75,3323847
29-Nov-18,100.45,101.19,100.01,100.99,1767811
28-Nov-18,99.91,100.90,99.80,100.45,2236963
27-Nov-18,99.94,99.94,99.38,99.93,743793
26-Nov-18,98.70,99.98,98.42,99.95,1372084
23-Nov-18,98.55,98.97,98.32,98.60,1338314
22-Nov-18,98.98,98.98,98.10,98.50,1245978
21-Nov-18,99.30,99.30,98.00,98.50,1947947
19-Nov-18,99.17,99.46,98.01,99.46,1207623
16-Nov-18,98.45,99.80,98.01,99.67,1373429
14-Nov-18,98.00,98.88,98.00,98.40,1036666
13-Nov-18,98.99,99.00,97.50,97.52,1148847
12-Nov-18,98.99,99.00,97.50,99.00,1303967
09-Nov-18,98.99,99.00,98.06,99.00,1108670
08-Nov-18,98.84,99.00,96.02,99.00,2024387
07-Nov-18,97.59,98.99,97.50,98.30,771885
06-Nov-18,98.25,99.90,95.81,97.52,1552544
05-Nov-18,98.01,98.41,96.99,98.20,827082
01-Nov-18,96.81,98.00,96.00,98.00,831264
31-Oct-18,97.99,97.99,96.80,96.80,725754
30-Oct-18,95.89,98.40,95.70,98.00,788470
29-Oct-18,96.21,96.98,95.00,95.72,804391
26-Oct-18,96.60,96.99,95.66,96.21,400909
25-Oct-18,96.02,96.79,95.00,96.02,563180
24-Oct-18,96.50,97.00,96.00,96.20,569901
23-Oct-18,95.68,96.90,94.54,96.50,383863
22-Oct-18,94.15,95.68,94.10,95.68,1040849
19-Oct-18,92.52,93.65,90.00,93.65,750485
18-Oct-18,92.36,93.00,92.36,93.00,662065
17-Oct-18,91.83,92.98,91.83,92.35,468233
16-Oct-18,93.20,93.49,92.22,93.00,505552
15-Oct-18,91.89,93.49,90.00,93.00,402473
11-Oct-18,91.44,92.29,89.29,91.90,608651
10-Oct-18,90.60,91.48,89.77,90.90,501866
09-Oct-18,89.24,90.50,89.09,89.70,235732
08-Oct-18,88.38,89.99,88.10,89.99,345305
05-Oct-18,87.31,88.79,87.08,88.40,260010
04-Oct-18,88.78,88.78,87.56,87.56,346610
03-Oct-18,87.73,88.89,87.50,88.79,303586
02-Oct-18,87.21,87.77,87.00,87.15,337476
01-Oct-18,87.79,87.80,86.90,87.50,663143
28-Sep-18,86.76,87.80,86.70,87.80,332675
27-Sep-18,86.94,87.80,86.03,87.53,1220726
26-Sep-18,86.46,87.29,86.31,86.32,541601
25-Sep-18,88.19,88.19,86.29,86.45,504820
24-Sep-18,87.70,88.70,86.70,88.20,349365
21-Sep-18,87.32,88.17,87.32,87.70,170367
20-Sep-18,88.45,88.45,87.15,87.15,338059
19-Sep-18,88.74,88.85,86.28,87.44,326263
18-Sep-18,87.85,90.00,87.00,89.40,349829
17-Sep-18,87.97,87.98,86.04,87.95,316276
14-Sep-18,87.00,88.00,85.71,87.99,316276
13-Sep-18,86.41,87.00,85.55,86.20,316276
12-Sep-18,86.89,86.89,85.55,85.75,316276
11-Sep-18,86.61,87.00,85.79,87.00,316276
10-Sep-18,86.18,87.71,85.80,86.54,316276
06-Sep-18,86.00,86.43,85.03,86.18,316276
05-Sep-18,88.42,89.19,86.00,86.40,316276
04-Sep-18,88.00,88.45,87.97,88.42,316276
03-Sep-18,89.00,89.89,87.50,88.18,316276
31-Aug-18,89.81,90.50,89.65,90.50,316276
30-Aug-18,90.42,90.42,89.20,89.85,316276
29-Aug-18,90.34,90.83,89.51,90.26,316276
28-Aug-18,90.50,91.00,89.25,90.83,316276
27-Aug-18,89.72,90.50,89.28,90.50,316276
24-Aug-18,88.52,89.99,88.52,89.99,316276
23-Aug-18,91.49,91.49,87.30,89.53,316276
22-Aug-18,90.00,90.98,89.51,89.72,316276
21-Aug-18,90.00,90.55,89.95,89.95,316276
20-Aug-18,92.57,92.60,90.55,90.66,316276
17-Aug-18,92.98,93.21,92.22,92.93,316276
16-Aug-18,92.11,93.49,92.11,92.53,316276
15-Aug-18,91.70,92.70,91.11,92.70,316276
14-Aug-18,92.36,92.36,91.01,91.71,316276
13-Aug-18,92.73,93.34,92.18,92.18,316276
10-Aug-18,93.49,93.49,92.13,92.70,316276
09-Aug-18,92.61,94.09,92.19,94.04,316276
08-Aug-18,92.80,93.42,92.60,93.00,316276
07-Aug-18,95.06,95.70,92.60,93.45,316276
06-Aug-18,96.00,96.20,95.02,95.02,316276
03-Aug-18,97.05,97.05,95.61,96.61,316276
02-Aug-18,97.69,98.00,96.02,96.30,316276
01-Aug-18,97.24,97.98,94.99,97.74,316276
31-Jul-18,97.50,97.80,96.55,96.55,316276
*exoneração de responsabilidade