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
15/08/2022	0,17%	0,17	99,76	99,69	99,40	99,85	4M	5.538
12/08/2022	0,24%	0,24	99,59	99,42	99,35	99,81	3M	4.548
11/08/2022	0,09%	0,09	99,35	99,40	99,00	99,60	2M	3.157
10/08/2022	0,77%	0,76	99,26	98,50	98,50	99,61	3M	3.774
09/08/2022	-0,51%	-0,50	98,50	98,98	98,05	98,99	4M	6.568
08/08/2022	2,25%	2,18	99,00	97,06	96,82	99,00	3M	6.228
05/08/2022	0,85%	0,82	96,82	96,00	96,00	97,00	3M	4.953
04/08/2022	0,76%	0,72	96,00	95,28	95,28	96,00	4M	4.146
03/08/2022	2,02%	1,89	95,28	93,39	93,39	95,70	3M	5.818
02/08/2022	0,85%	0,79	93,39	92,79	92,79	93,48	4M	5.580
01/08/2022	-3,17%	-3,03	92,60	95,63	91,97	95,64	10M	11.898

29/07/2022	0,36%	0,34	95,63	95,29	94,83	95,65	2M	3.737
28/07/2022	0,36%	0,34	95,29	94,93	94,53	95,64	2M	2.855
27/07/2022	-0,44%	-0,42	94,95	95,68	94,77	95,70	2M	5.168
26/07/2022	-0,55%	-0,53	95,37	96,00	95,05	96,50	3M	3.739
25/07/2022	0,98%	0,93	95,90	95,20	95,10	96,06	3M	6.064
22/07/2022	0,02%	0,02	94,97	95,00	94,76	96,00	3M	6.163
21/07/2022	0,84%	0,79	94,95	93,20	93,20	95,00	2M	3.859
20/07/2022	1,27%	1,18	94,16	92,98	92,80	94,25	2M	5.507
19/07/2022	-0,01%	-0,01	92,98	93,00	92,12	93,29	2M	3.589
18/07/2022	-0,23%	-0,21	92,99	93,20	92,61	93,52	3M	5.997
15/07/2022	-0,29%	-0,27	93,20	93,47	92,50	94,23	3M	6.995
14/07/2022	0,90%	0,83	93,47	92,63	92,01	93,47	3M	7.549
13/07/2022	-0,16%	-0,15	92,64	92,90	91,60	93,79	3M	6.262
12/07/2022	0,10%	0,09	92,79	92,25	92,21	92,98	3M	6.685
11/07/2022	0,60%	0,55	92,70	92,15	91,62	94,54	3M	9.500
08/07/2022	0,71%	0,65	92,15	91,60	91,42	92,19	3M	6.876
07/07/2022	-0,89%	-0,82	91,50	92,32	91,01	92,69	4M	8.729
06/07/2022	-0,05%	-0,05	92,32	92,64	91,50	92,99	3M	9.192
05/07/2022	-0,68%	-0,63	92,37	93,00	91,88	93,69	3M	6.998
04/07/2022	-1,19%	-1,12	93,00	94,34	91,90	94,70	4M	9.295
01/07/2022	-0,61%	-0,58	94,12	95,08	93,43	95,08	5M	6.972
30/06/2022	-0,36%	-0,34	94,70	94,89	94,52	95,58	3M	5.723
29/06/2022	-0,43%	-0,41	95,04	95,45	95,00	95,58	2M	4.498
28/06/2022	-0,30%	-0,29	95,45	95,75	94,91	96,20	3M	5.155
27/06/2022	0,05%	0,05	95,74	95,90	95,51	96,20	2M	5.297
24/06/2022	-0,53%	-0,51	95,69	96,20	94,87	96,72	3M	5.180
23/06/2022	-0,11%	-0,11	96,20	96,47	96,00	96,80	3M	3.547
22/06/2022	-0,38%	-0,37	96,31	96,20	96,20	96,87	2M	3.795
21/06/2022	0,29%	0,28	96,68	96,20	96,01	96,97	3M	3.721
20/06/2022	-0,52%	-0,50	96,40	96,60	96,01	96,88	2M	4.925
17/06/2022	-0,85%	-0,83	96,90	97,73	96,13	97,95	3M	4.800
15/06/2022	0,31%	0,30	97,73	97,43	96,71	97,93	4M	4.818
14/06/2022	1,33%	1,28	97,43	96,15	96,00	97,94	3M	6.473
13/06/2022	-1,18%	-1,15	96,15	97,30	95,50	97,78	5M	6.383
10/06/2022	-1,37%	-1,35	97,30	98,81	97,10	98,81	3M	5.602
09/06/2022	-0,35%	-0,35	98,65	99,00	98,00	99,14	2M	5.444
08/06/2022	-0,26%	-0,26	99,00	99,45	98,59	99,46	3M	4.489
07/06/2022	0,83%	0,82	99,26	98,44	98,07	99,47	4M	6.498
06/06/2022	0,28%	0,27	98,44	98,17	97,11	99,43	5M	6.818
03/06/2022	0,12%	0,12	98,17	98,44	97,65	99,45	4M	12.381
02/06/2022	1,65%	1,59	98,05	96,92	96,87	98,20	3M	6.569
01/06/2022	-1,78%	-1,75	96,46	98,20	96,46	98,50	10M	7.886
31/05/2022	-0,59%	-0,58	98,21	98,88	97,70	99,28	3M	6.506
30/05/2022	1,79%	1,74	98,79	97,15	97,15	99,25	3M	4.025
27/05/2022	0,83%	0,80	97,05	96,25	96,21	97,05	2M	4.605
26/05/2022	-0,33%	-0,32	96,25	96,51	96,10	96,78	2M	5.166
25/05/2022	-0,24%	-0,23	96,57	96,80	96,15	97,00	2M	5.563
24/05/2022	0,00%	0,00	96,80	96,80	96,13	97,38	2M	5.045
23/05/2022	-0,27%	-0,26	96,80	97,40	96,64	97,50	3M	3.919
20/05/2022	-0,75%	-0,73	97,06	97,00	96,90	97,49	2M	4.751
19/05/2022	0,40%	0,39	97,79	97,36	96,22	97,80	2M	6.043
18/05/2022	-0,71%	-0,70	97,40	98,10	97,21	98,50	3M	5.307
17/05/2022	0,30%	0,29	98,10	98,00	97,50	98,50	3M	8.619
16/05/2022	-0,19%	-0,19	97,81	98,00	97,01	98,08	3M	4.929
13/05/2022	2,65%	2,53	98,00	95,42	95,42	98,14	3M	4.568
12/05/2022	0,16%	0,15	95,47	95,33	94,90	95,79	2M	5.541
11/05/2022	-0,08%	-0,08	95,32	95,39	94,60	96,13	3M	5.525
10/05/2022	-0,62%	-0,60	95,40	96,00	95,00	96,15	3M	5.396
09/05/2022	-0,41%	-0,40	96,00	96,40	95,20	96,80	3M	7.320
06/05/2022	-1,04%	-1,01	96,40	97,41	96,24	98,36	3M	6.386
05/05/2022	-2,08%	-2,07	97,41	99,48	97,01	99,48	3M	6.367
04/05/2022	0,11%	0,11	99,48	99,37	97,32	99,51	3M	8.098
03/05/2022	-0,33%	-0,33	99,37	99,01	98,16	100,00	2M	4.611
02/05/2022	0,45%	0,45	99,70	99,25	98,50	100,00	5M	9.209
29/04/2022	0,35%	0,35	99,25	98,99	98,89	99,79	2M	3.132
28/04/2022	-1,74%	-1,75	98,90	100,65	98,50	100,65	3M	3.537
27/04/2022	0,15%	0,15	100,65	100,19	100,13	100,71	2M	5.557
26/04/2022	0,69%	0,69	100,50	99,81	99,81	100,84	4M	6.156
25/04/2022	-0,13%	-0,13	99,81	99,94	99,60	100,40	4M	7.070
22/04/2022	0,24%	0,24	99,94	99,70	99,60	100,00	3M	5.771
20/04/2022	0,03%	0,03	99,70	99,67	99,42	100,09	3M	10.911
19/04/2022	-0,33%	-0,33	99,67	100,00	99,43	100,55	3M	7.524
18/04/2022	-0,05%	-0,05	100,00	99,39	99,39	101,01	5M	3.718
14/04/2022	0,62%	0,62	100,05	99,44	98,40	100,05	4M	4.182
13/04/2022	-0,01%	-0,01	99,43	99,44	98,58	100,00	4M	4.803
12/04/2022	1,70%	1,66	99,44	97,80	97,80	99,79	3M	6.576
11/04/2022	-1,08%	-1,07	97,78	98,85	97,75	99,87	4M	7.035
08/04/2022	0,85%	0,83	98,85	98,02	98,02	98,99	2M	3.721
07/04/2022	-0,31%	-0,30	98,02	98,32	98,00	98,95	3M	4.927
06/04/2022	0,12%	0,12	98,32	99,01	97,91	99,39	3M	4.487
05/04/2022	-1,01%	-1,00	98,20	99,20	98,05	99,98	4M	5.659
04/04/2022	0,83%	0,82	99,20	98,38	98,38	99,50	3M	6.344
01/04/2022	2,60%	2,49	98,38	95,50	95,10	98,84	12M	11.742
31/03/2022	1,52%	1,44	95,89	94,47	94,47	95,90	3M	4.485
30/03/2022	-0,20%	-0,19	94,45	94,60	93,50	94,89	2M	3.330
29/03/2022	2,81%	2,59	94,64	92,05	91,62	94,77	4M	5.316
28/03/2022	0,34%	0,31	92,05	91,74	91,60	92,39	2M	3.497
25/03/2022	0,67%	0,61	91,74	90,98	90,85	92,46	3M	4.684
24/03/2022	0,14%	0,13	91,13	91,00	90,81	91,57	2M	3.937
23/03/2022	0,11%	0,10	91,00	90,90	90,56	91,84	2M	8.721
22/03/2022	0,70%	0,63	90,90	90,26	90,00	91,85	2M	6.078
21/03/2022	-0,36%	-0,33	90,27	90,60	89,83	90,60	3M	3.713
18/03/2022	0,37%	0,33	90,60	90,30	89,50	90,63	3M	6.628
17/03/2022	-0,11%	-0,10	90,27	90,20	90,04	90,60	2M	3.913
16/03/2022	0,17%	0,15	90,37	90,22	89,05	90,67	3M	6.377
15/03/2022	0,47%	0,42	90,22	89,80	89,80	90,84	2M	4.507
14/03/2022	-1,03%	-0,93	89,80	90,73	89,50	91,15	3M	6.416
11/03/2022	-0,46%	-0,42	90,73	90,88	90,06	91,13	3M	4.762
10/03/2022	1,33%	1,20	91,15	90,00	90,00	91,32	2M	4.345
09/03/2022	-0,22%	-0,20	89,95	90,16	89,23	91,00	3M	8.600
08/03/2022	-0,06%	-0,05	90,15	90,20	89,65	90,95	3M	5.658
07/03/2022	-0,39%	-0,35	90,20	90,55	90,20	91,33	4M	5.354
04/03/2022	-0,17%	-0,15	90,55	91,00	90,21	91,49	2M	4.271
03/03/2022	-0,31%	-0,28	90,70	90,90	90,42	91,67	3M	5.798
02/03/2022	-0,46%	-0,42	90,98	91,00	90,55	91,40	3M	4.772
25/02/2022	1,95%	1,75	91,40	89,65	89,63	91,97	3M	5.432
24/02/2022	-1,63%	-1,49	89,65	90,50	88,50	90,99	5M	7.942
23/02/2022	0,37%	0,34	91,14	90,81	90,62	92,48	4M	8.331
22/02/2022	-1,20%	-1,10	90,80	92,39	90,66	92,73	3M	5.938
21/02/2022	-1,76%	-1,65	91,90	92,78	91,60	93,09	3M	5.971
18/02/2022	-0,11%	-0,10	93,55	93,65	93,00	94,44	4M	7.270
17/02/2022	0,35%	0,33	93,65	93,40	93,33	94,44	3M	6.214
16/02/2022	0,78%	0,72	93,32	93,01	92,19	93,96	3M	6.740
15/02/2022	-1,23%	-1,15	92,60	94,00	92,07	94,79	7M	13.372
14/02/2022	-2,34%	-2,25	93,75	95,89	93,03	96,00	5M	8.778
11/02/2022	0,90%	0,86	96,00	95,16	94,90	96,00	4M	8.962
10/02/2022	-0,69%	-0,66	95,14	95,79	95,08	95,95	4M	16.584
09/02/2022	-0,42%	-0,40	95,80	96,20	95,23	96,57	2M	4.204
08/02/2022	-0,52%	-0,50	96,20	96,69	95,13	96,70	3M	5.840
07/02/2022	0,14%	0,14	96,70	96,55	96,00	96,90	3M	6.176
04/02/2022	1,10%	1,05	96,56	95,51	95,19	97,28	3M	5.904
03/02/2022	0,43%	0,41	95,51	95,49	94,91	96,43	3M	7.633
02/02/2022	-	-	95,10	97,78	94,01	97,88	10M	16.193

Date,Open,High,Low,Close,Volume
15-Aug-22,99.69,99.85,99.40,99.76,4041949
12-Aug-22,99.42,99.81,99.35,99.59,2935569
11-Aug-22,99.40,99.60,99.00,99.35,2429186
10-Aug-22,98.50,99.61,98.50,99.26,2955925
09-Aug-22,98.98,98.99,98.05,98.50,3755942
08-Aug-22,97.06,99.00,96.82,99.00,3268597
05-Aug-22,96.00,97.00,96.00,96.82,2709237
04-Aug-22,95.28,96.00,95.28,96.00,3899243
03-Aug-22,93.39,95.70,93.39,95.28,2997538
02-Aug-22,92.79,93.48,92.79,93.39,3510949
01-Aug-22,95.63,95.64,91.97,92.60,9931277
29-Jul-22,95.29,95.65,94.83,95.63,2330995
28-Jul-22,94.93,95.64,94.53,95.29,2402692
27-Jul-22,95.68,95.70,94.77,94.95,2199627
26-Jul-22,96.00,96.50,95.05,95.37,2824889
25-Jul-22,95.20,96.06,95.10,95.90,2892734
22-Jul-22,95.00,96.00,94.76,94.97,2673444
21-Jul-22,93.20,95.00,93.20,94.95,2105900
20-Jul-22,92.98,94.25,92.80,94.16,2467300
19-Jul-22,93.00,93.29,92.12,92.98,2499141
18-Jul-22,93.20,93.52,92.61,92.99,3269187
15-Jul-22,93.47,94.23,92.50,93.20,2807203
14-Jul-22,92.63,93.47,92.01,93.47,3341755
13-Jul-22,92.90,93.79,91.60,92.64,2887376
12-Jul-22,92.25,92.98,92.21,92.79,2682635
11-Jul-22,92.15,94.54,91.62,92.70,3009339
08-Jul-22,91.60,92.19,91.42,92.15,2854735
07-Jul-22,92.32,92.69,91.01,91.50,3503821
06-Jul-22,92.64,92.99,91.50,92.32,3155769
05-Jul-22,93.00,93.69,91.88,92.37,3147217
04-Jul-22,94.34,94.70,91.90,93.00,4314367
01-Jul-22,95.08,95.08,93.43,94.12,5320256
30-Jun-22,94.89,95.58,94.52,94.70,2561925
29-Jun-22,95.45,95.58,95.00,95.04,2496178
28-Jun-22,95.75,96.20,94.91,95.45,2535547
27-Jun-22,95.90,96.20,95.51,95.74,2468677
24-Jun-22,96.20,96.72,94.87,95.69,2842381
23-Jun-22,96.47,96.80,96.00,96.20,2526545
22-Jun-22,96.20,96.87,96.20,96.31,2177439
21-Jun-22,96.20,96.97,96.01,96.68,2577679
20-Jun-22,96.60,96.88,96.01,96.40,2471121
17-Jun-22,97.73,97.95,96.13,96.90,3474408
15-Jun-22,97.43,97.93,96.71,97.73,3798123
14-Jun-22,96.15,97.94,96.00,97.43,3018475
13-Jun-22,97.30,97.78,95.50,96.15,5366155
10-Jun-22,98.81,98.81,97.10,97.30,2886506
09-Jun-22,99.00,99.14,98.00,98.65,2256586
08-Jun-22,99.45,99.46,98.59,99.00,2857060
07-Jun-22,98.44,99.47,98.07,99.26,3814687
06-Jun-22,98.17,99.43,97.11,98.44,4812708
03-Jun-22,98.44,99.45,97.65,98.17,4287912
02-Jun-22,96.92,98.20,96.87,98.05,3283177
01-Jun-22,98.20,98.50,96.46,96.46,9813603
31-May-22,98.88,99.28,97.70,98.21,2654918
30-May-22,97.15,99.25,97.15,98.79,2505913
27-May-22,96.25,97.05,96.21,97.05,1908256
26-May-22,96.51,96.78,96.10,96.25,1919662
25-May-22,96.80,97.00,96.15,96.57,2004052
24-May-22,96.80,97.38,96.13,96.80,2098131
23-May-22,97.40,97.50,96.64,96.80,3038813
20-May-22,97.00,97.49,96.90,97.06,2367457
19-May-22,97.36,97.80,96.22,97.79,2344689
18-May-22,98.10,98.50,97.21,97.40,2629453
17-May-22,98.00,98.50,97.50,98.10,3205237
16-May-22,98.00,98.08,97.01,97.81,2546031
13-May-22,95.42,98.14,95.42,98.00,2781164
12-May-22,95.33,95.79,94.90,95.47,2250879
11-May-22,95.39,96.13,94.60,95.32,2807808
10-May-22,96.00,96.15,95.00,95.40,2852225
09-May-22,96.40,96.80,95.20,96.00,3187824
06-May-22,97.41,98.36,96.24,96.40,2949709
05-May-22,99.48,99.48,97.01,97.41,2744698
04-May-22,99.37,99.51,97.32,99.48,3040625
03-May-22,99.01,100.00,98.16,99.37,2446862
02-May-22,99.25,100.00,98.50,99.70,5082583
29-Apr-22,98.99,99.79,98.89,99.25,1959411
28-Apr-22,100.65,100.65,98.50,98.90,3151418
27-Apr-22,100.19,100.71,100.13,100.65,2214923
26-Apr-22,99.81,100.84,99.81,100.50,4192849
25-Apr-22,99.94,100.40,99.60,99.81,4217604
22-Apr-22,99.70,100.00,99.60,99.94,3012656
20-Apr-22,99.67,100.09,99.42,99.70,3089797
19-Apr-22,100.00,100.55,99.43,99.67,2997355
18-Apr-22,99.39,101.01,99.39,100.00,4734304
14-Apr-22,99.44,100.05,98.40,100.05,3562754
13-Apr-22,99.44,100.00,98.58,99.43,3682977
12-Apr-22,97.80,99.79,97.80,99.44,3199245
11-Apr-22,98.85,99.87,97.75,97.78,4063792
08-Apr-22,98.02,98.99,98.02,98.85,2262194
07-Apr-22,98.32,98.95,98.00,98.02,2575576
06-Apr-22,99.01,99.39,97.91,98.32,2942882
05-Apr-22,99.20,99.98,98.05,98.20,3960305
04-Apr-22,98.38,99.50,98.38,99.20,3343062
01-Apr-22,95.50,98.84,95.10,98.38,12255058
31-Mar-22,94.47,95.90,94.47,95.89,2733967
30-Mar-22,94.60,94.89,93.50,94.45,2442167
29-Mar-22,92.05,94.77,91.62,94.64,3834255
28-Mar-22,91.74,92.39,91.60,92.05,2488930
25-Mar-22,90.98,92.46,90.85,91.74,3459770
24-Mar-22,91.00,91.57,90.81,91.13,2445587
23-Mar-22,90.90,91.84,90.56,91.00,2491755
22-Mar-22,90.26,91.85,90.00,90.90,2422565
21-Mar-22,90.60,90.60,89.83,90.27,2919352
18-Mar-22,90.30,90.63,89.50,90.60,3064242
17-Mar-22,90.20,90.60,90.04,90.27,1749331
16-Mar-22,90.22,90.67,89.05,90.37,3029492
15-Mar-22,89.80,90.84,89.80,90.22,2116309
14-Mar-22,90.73,91.15,89.50,89.80,2887869
11-Mar-22,90.88,91.13,90.06,90.73,2739328
10-Mar-22,90.00,91.32,90.00,91.15,2021116
09-Mar-22,90.16,91.00,89.23,89.95,3436712
08-Mar-22,90.20,90.95,89.65,90.15,2979958
07-Mar-22,90.55,91.33,90.20,90.20,4212802
04-Mar-22,91.00,91.49,90.21,90.55,2417777
03-Mar-22,90.90,91.67,90.42,90.70,3265948
02-Mar-22,91.00,91.40,90.55,90.98,2667557
25-Feb-22,89.65,91.97,89.63,91.40,2765239
24-Feb-22,90.50,90.99,88.50,89.65,4769975
23-Feb-22,90.81,92.48,90.62,91.14,3784982
22-Feb-22,92.39,92.73,90.66,90.80,2826951
21-Feb-22,92.78,93.09,91.60,91.90,3148077
18-Feb-22,93.65,94.44,93.00,93.55,3966538
17-Feb-22,93.40,94.44,93.33,93.65,2894207
16-Feb-22,93.01,93.96,92.19,93.32,3498715
15-Feb-22,94.00,94.79,92.07,92.60,6970545
14-Feb-22,95.89,96.00,93.03,93.75,5286274
11-Feb-22,95.16,96.00,94.90,96.00,3922568
10-Feb-22,95.79,95.95,95.08,95.14,4265068
09-Feb-22,96.20,96.57,95.23,95.80,2018127
08-Feb-22,96.69,96.70,95.13,96.20,2507272
07-Feb-22,96.55,96.90,96.00,96.70,3389632
04-Feb-22,95.51,97.28,95.19,96.56,3016680
03-Feb-22,95.49,96.43,94.91,95.51,2835640
02-Feb-22,97.78,97.88,94.01,95.10,10248335

*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