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
31/08/2026	1,91%	1,91	101,81	100,89	100,02	101,85	20M	22.724
28/08/2026	0,00%	0,00	99,90	100,19	99,52	100,47	17M	19.935
27/08/2026	0,91%	0,90	99,90	99,00	98,90	99,90	15M	15.890
26/08/2026	0,01%	0,01	99,00	99,20	98,68	99,53	18M	23.254
25/08/2026	1,01%	0,99	98,99	98,00	97,72	99,15	20M	24.867
24/08/2026	-0,41%	-0,40	98,00	98,70	97,89	99,13	19M	20.087
21/08/2026	0,52%	0,51	98,40	98,15	97,91	99,13	22M	29.536
20/08/2026	-0,36%	-0,35	97,89	98,48	96,96	98,48	25M	29.801
19/08/2026	-2,72%	-2,75	98,24	100,30	98,20	100,85	83M	28.138
18/08/2026	0,15%	0,15	100,99	101,07	100,16	101,25	17M	16.475
17/08/2026	-0,40%	-0,41	100,84	101,51	99,61	101,90	24M	25.735
14/08/2026	-1,43%	-1,47	101,25	102,84	100,97	103,25	22M	21.983
13/08/2026	-0,38%	-0,39	102,72	103,20	102,15	103,46	14M	15.230
12/08/2026	-0,48%	-0,50	103,11	103,78	102,64	103,85	18M	20.831
11/08/2026	-0,01%	-0,01	103,61	103,99	103,30	103,99	14M	14.006
10/08/2026	-0,89%	-0,93	103,62	104,79	103,53	104,79	16M	18.744
07/08/2026	0,14%	0,15	104,55	104,48	104,32	104,88	10M	15.974
06/08/2026	0,00%	0,00	104,40	104,41	104,21	104,79	13M	13.795
05/08/2026	0,19%	0,20	104,40	104,32	103,81	104,92	13M	18.473
04/08/2026	-1,03%	-1,08	104,20	105,28	104,19	105,29	14M	17.137
03/08/2026	0,48%	0,50	105,28	105,40	104,53	105,60	16M	22.495
31/07/2026	0,00%	0,00	104,78	104,89	104,49	105,45	14M	13.024
30/07/2026	-0,06%	-0,06	104,78	104,82	104,17	105,00	11M	14.458
29/07/2026	0,42%	0,44	104,84	104,50	104,24	105,05	10M	10.672
28/07/2026	-0,06%	-0,06	104,40	104,56	104,15	104,88	11M	15.978
27/07/2026	-0,23%	-0,24	104,46	105,05	104,02	105,05	14M	20.311
24/07/2026	0,46%	0,48	104,70	104,57	104,26	104,84	16M	26.620
23/07/2026	-0,34%	-0,36	104,22	104,63	104,20	104,78	11M	14.401
22/07/2026	0,08%	0,08	104,58	104,83	104,00	104,84	14M	17.629
21/07/2026	-0,81%	-0,85	104,50	105,89	104,12	105,89	20M	28.336
20/07/2026	-1,42%	-1,52	105,35	106,38	105,15	106,38	17M	24.762
17/07/2026	-0,03%	-0,03	106,87	106,95	106,78	107,15	13M	13.628
16/07/2026	0,27%	0,29	106,90	106,76	106,62	106,98	12M	10.775
15/07/2026	0,07%	0,07	106,61	106,66	106,22	106,94	14M	16.707
14/07/2026	0,52%	0,55	106,54	106,33	106,16	106,64	13M	14.697
13/07/2026	-0,13%	-0,14	105,99	106,60	105,61	106,60	14M	19.905
10/07/2026	0,63%	0,66	106,13	105,52	105,25	106,36	14M	19.166
09/07/2026	0,21%	0,22	105,47	105,65	105,00	105,65	9M	17.148
08/07/2026	0,02%	0,02	105,25	105,25	104,82	105,31	12M	18.928
07/07/2026	0,41%	0,43	105,23	105,49	104,80	105,60	13M	23.126
06/07/2026	-0,80%	-0,85	104,80	105,92	104,79	105,92	15M	23.209
03/07/2026	0,25%	0,26	105,65	105,49	105,39	105,92	15M	23.763
02/07/2026	0,88%	0,92	105,39	105,00	104,78	105,49	13M	19.209
01/07/2026	0,00%	0,00	104,47	104,85	104,47	105,19	16M	20.634
30/06/2026	0,33%	0,34	104,47	104,35	104,13	104,85	18M	14.781
29/06/2026	0,15%	0,16	104,13	104,22	103,85	104,25	13M	11.274
26/06/2026	0,95%	0,98	103,97	103,04	102,92	103,97	14M	20.950
25/06/2026	-0,02%	-0,02	102,99	103,39	102,76	103,40	14M	15.612
24/06/2026	-0,93%	-0,97	103,01	103,97	102,90	103,97	15M	19.246
23/06/2026	-0,01%	-0,01	103,98	104,01	103,56	104,11	11M	10.858
22/06/2026	0,95%	0,98	103,99	103,93	103,50	104,11	15M	18.553
19/06/2026	-2,17%	-2,28	103,01	104,58	103,01	104,58	25M	15.957
18/06/2026	-0,02%	-0,02	105,29	105,30	105,00	105,67	11M	15.538
17/06/2026	0,23%	0,24	105,31	105,35	105,12	105,64	11M	10.962
16/06/2026	-0,32%	-0,34	105,07	105,49	104,92	105,63	15M	15.182
15/06/2026	0,88%	0,92	105,41	105,00	104,61	105,49	17M	23.798
12/06/2026	0,18%	0,19	104,49	104,50	104,26	104,78	16M	22.400
11/06/2026	0,14%	0,15	104,30	104,38	104,00	104,46	20M	20.176
10/06/2026	-1,22%	-1,29	104,15	105,56	104,03	105,64	20M	22.173
09/06/2026	-0,25%	-0,26	105,44	106,00	104,98	106,65	16M	18.947
08/06/2026	-0,66%	-0,70	105,70	106,60	105,53	106,60	20M	23.139
05/06/2026	0,38%	0,40	106,40	106,39	105,63	106,90	18M	28.386
03/06/2026	-0,53%	-0,57	106,00	106,63	106,00	106,99	27M	19.705
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	-	-	111,49	110,85	110,50	111,49	19M	20.994

Date,Open,High,Low,Close,Volume
31-Aug-26,100.89,101.85,100.02,101.81,19518580
28-Aug-26,100.19,100.47,99.52,99.90,17193611
27-Aug-26,99.00,99.90,98.90,99.90,15041094
26-Aug-26,99.20,99.53,98.68,99.00,17523721
25-Aug-26,98.00,99.15,97.72,98.99,20483013
24-Aug-26,98.70,99.13,97.89,98.00,19010240
21-Aug-26,98.15,99.13,97.91,98.40,21651858
20-Aug-26,98.48,98.48,96.96,97.89,25261697
19-Aug-26,100.30,100.85,98.20,98.24,82531597
18-Aug-26,101.07,101.25,100.16,100.99,17002788
17-Aug-26,101.51,101.90,99.61,100.84,24480756
14-Aug-26,102.84,103.25,100.97,101.25,21720803
13-Aug-26,103.20,103.46,102.15,102.72,14034526
12-Aug-26,103.78,103.85,102.64,103.11,18030759
11-Aug-26,103.99,103.99,103.30,103.61,13664882
10-Aug-26,104.79,104.79,103.53,103.62,16068144
07-Aug-26,104.48,104.88,104.32,104.55,9768304
06-Aug-26,104.41,104.79,104.21,104.40,12832541
05-Aug-26,104.32,104.92,103.81,104.40,12529841
04-Aug-26,105.28,105.29,104.19,104.20,14293882
03-Aug-26,105.40,105.60,104.53,105.28,15871164
31-Jul-26,104.89,105.45,104.49,104.78,14080411
30-Jul-26,104.82,105.00,104.17,104.78,11255951
29-Jul-26,104.50,105.05,104.24,104.84,10287450
28-Jul-26,104.56,104.88,104.15,104.40,11407270
27-Jul-26,105.05,105.05,104.02,104.46,14089246
24-Jul-26,104.57,104.84,104.26,104.70,15519155
23-Jul-26,104.63,104.78,104.20,104.22,11038143
22-Jul-26,104.83,104.84,104.00,104.58,14462107
21-Jul-26,105.89,105.89,104.12,104.50,20004483
20-Jul-26,106.38,106.38,105.15,105.35,17407602
17-Jul-26,106.95,107.15,106.78,106.87,12966241
16-Jul-26,106.76,106.98,106.62,106.90,12073989
15-Jul-26,106.66,106.94,106.22,106.61,14469489
14-Jul-26,106.33,106.64,106.16,106.54,12723853
13-Jul-26,106.60,106.60,105.61,105.99,14387469
10-Jul-26,105.52,106.36,105.25,106.13,13691584
09-Jul-26,105.65,105.65,105.00,105.47,8888772
08-Jul-26,105.25,105.31,104.82,105.25,12195672
07-Jul-26,105.49,105.60,104.80,105.23,12699405
06-Jul-26,105.92,105.92,104.79,104.80,14593885
03-Jul-26,105.49,105.92,105.39,105.65,14638616
02-Jul-26,105.00,105.49,104.78,105.39,12957940
01-Jul-26,104.85,105.19,104.47,104.47,15798311
30-Jun-26,104.35,104.85,104.13,104.47,18344406
29-Jun-26,104.22,104.25,103.85,104.13,12985470
26-Jun-26,103.04,103.97,102.92,103.97,13570950
25-Jun-26,103.39,103.40,102.76,102.99,13642249
24-Jun-26,103.97,103.97,102.90,103.01,15281806
23-Jun-26,104.01,104.11,103.56,103.98,11114789
22-Jun-26,103.93,104.11,103.50,103.99,15259902
19-Jun-26,104.58,104.58,103.01,103.01,24769419
18-Jun-26,105.30,105.67,105.00,105.29,11477200
17-Jun-26,105.35,105.64,105.12,105.31,11000659
16-Jun-26,105.49,105.63,104.92,105.07,15456723
15-Jun-26,105.00,105.49,104.61,105.41,16947982
12-Jun-26,104.50,104.78,104.26,104.49,15570784
11-Jun-26,104.38,104.46,104.00,104.30,19505683
10-Jun-26,105.56,105.64,104.03,104.15,19510676
09-Jun-26,106.00,106.65,104.98,105.44,16469499
08-Jun-26,106.60,106.60,105.53,105.70,19826157
05-Jun-26,106.39,106.90,105.63,106.40,18460322
03-Jun-26,106.63,106.99,106.00,106.00,26856115
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

*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