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
23/01/2025	-0,02%	-0,02	95,57	95,59	95,17	96,68	10M	17.932
22/01/2025	0,46%	0,44	95,59	95,40	95,20	95,70	10M	12.996
21/01/2025	-0,94%	-0,90	95,15	96,27	94,85	96,95	12M	23.356
20/01/2025	-0,01%	-0,01	96,05	95,06	94,95	96,84	14M	20.752
17/01/2025	-3,32%	-3,30	96,06	98,64	95,60	98,64	29M	25.342
16/01/2025	0,57%	0,56	99,36	98,81	98,81	99,65	10M	17.914
15/01/2025	0,44%	0,43	98,80	98,37	98,37	99,50	13M	21.199

14/01/2025	0,53%	0,52	98,37	97,85	97,50	98,85	11M	20.180
13/01/2025	-0,35%	-0,34	97,85	98,19	97,57	98,44	11M	15.476
10/01/2025	1,21%	1,17	98,19	97,07	97,07	98,44	12M	21.775
09/01/2025	0,02%	0,02	97,02	97,43	96,85	98,31	10M	17.028
08/01/2025	-1,52%	-1,50	97,00	98,75	97,00	99,40	12M	21.517
07/01/2025	-0,23%	-0,23	98,50	98,73	98,18	99,73	11M	19.734
06/01/2025	1,02%	1,00	98,73	98,53	97,73	99,20	12M	19.209
03/01/2025	-0,73%	-0,72	97,73	98,45	96,96	99,84	16M	23.552
02/01/2025	0,80%	0,78	98,45	98,64	97,00	99,91	16M	31.035
30/12/2024	-1,71%	-1,70	97,67	100,19	97,67	101,18	16M	19.122
27/12/2024	0,65%	0,64	99,37	99,72	99,37	101,76	15M	24.582
26/12/2024	1,26%	1,23	98,73	98,47	97,61	100,49	18M	30.242
23/12/2024	2,45%	2,33	97,50	96,11	96,11	99,00	19M	30.694
20/12/2024	3,10%	2,86	95,17	92,72	92,72	97,80	21M	33.507
19/12/2024	-0,54%	-0,50	92,31	92,81	91,09	93,99	23M	36.750
18/12/2024	-2,26%	-2,15	92,81	95,07	92,00	95,60	21M	30.535
17/12/2024	-2,49%	-2,42	94,96	96,63	94,69	96,63	18M	26.191
16/12/2024	-0,28%	-0,27	97,38	97,81	97,01	98,98	16M	25.628
13/12/2024	0,74%	0,72	97,65	97,11	96,93	99,50	16M	28.241
12/12/2024	0,92%	0,88	96,93	96,00	95,61	97,76	19M	31.135
11/12/2024	0,58%	0,55	96,05	95,79	95,54	97,39	13M	23.757
10/12/2024	-1,16%	-1,12	95,50	97,32	95,15	98,33	15M	26.872
09/12/2024	-0,31%	-0,30	96,62	97,70	96,00	99,83	19M	36.464
06/12/2024	6,27%	5,72	96,92	91,20	90,32	98,00	32M	41.235
05/12/2024	-3,03%	-2,85	91,20	94,05	90,90	94,18	29M	35.129
04/12/2024	-3,12%	-3,03	94,05	97,16	93,56	97,82	23M	30.960
03/12/2024	-1,94%	-1,92	97,08	98,73	97,00	98,73	19M	30.650
02/12/2024	-1,50%	-1,51	99,00	101,24	98,50	101,24	21M	36.805
29/11/2024	0,26%	0,26	100,51	100,41	99,65	100,64	18M	31.480
28/11/2024	-1,72%	-1,75	100,25	101,67	100,13	102,08	17M	30.621
27/11/2024	-0,78%	-0,80	102,00	102,93	101,80	103,32	15M	24.761
26/11/2024	0,04%	0,04	102,80	103,00	102,76	103,50	14M	20.105
25/11/2024	-0,71%	-0,74	102,76	103,61	102,67	103,99	19M	34.741
22/11/2024	-0,14%	-0,15	103,50	103,70	103,35	104,18	13M	25.634
21/11/2024	0,10%	0,10	103,65	103,55	103,04	104,38	16M	30.895
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	-	-	113,90	114,08	113,69	114,08	11M	23.321

Date,Open,High,Low,Close,Volume
23-Jan-25,95.59,96.68,95.17,95.57,9835857
22-Jan-25,95.40,95.70,95.20,95.59,10433219
21-Jan-25,96.27,96.95,94.85,95.15,12451769
20-Jan-25,95.06,96.84,94.95,96.05,14186485
17-Jan-25,98.64,98.64,95.60,96.06,29166232
16-Jan-25,98.81,99.65,98.81,99.36,10253963
15-Jan-25,98.37,99.50,98.37,98.80,12708695
14-Jan-25,97.85,98.85,97.50,98.37,11150296
13-Jan-25,98.19,98.44,97.57,97.85,11009231
10-Jan-25,97.07,98.44,97.07,98.19,11654168
09-Jan-25,97.43,98.31,96.85,97.02,10215144
08-Jan-25,98.75,99.40,97.00,97.00,12365045
07-Jan-25,98.73,99.73,98.18,98.50,10989048
06-Jan-25,98.53,99.20,97.73,98.73,12433292
03-Jan-25,98.45,99.84,96.96,97.73,15633389
02-Jan-25,98.64,99.91,97.00,98.45,16365101
30-Dec-24,100.19,101.18,97.67,97.67,15542995
27-Dec-24,99.72,101.76,99.37,99.37,15102248
26-Dec-24,98.47,100.49,97.61,98.73,17956316
23-Dec-24,96.11,99.00,96.11,97.50,19229660
20-Dec-24,92.72,97.80,92.72,95.17,21019908
19-Dec-24,92.81,93.99,91.09,92.31,22583111
18-Dec-24,95.07,95.60,92.00,92.81,21054445
17-Dec-24,96.63,96.63,94.69,94.96,17732724
16-Dec-24,97.81,98.98,97.01,97.38,16282980
13-Dec-24,97.11,99.50,96.93,97.65,16073671
12-Dec-24,96.00,97.76,95.61,96.93,18696695
11-Dec-24,95.79,97.39,95.54,96.05,12815494
10-Dec-24,97.32,98.33,95.15,95.50,15331499
09-Dec-24,97.70,99.83,96.00,96.62,19379170
06-Dec-24,91.20,98.00,90.32,96.92,31828007
05-Dec-24,94.05,94.18,90.90,91.20,28641906
04-Dec-24,97.16,97.82,93.56,94.05,23202978
03-Dec-24,98.73,98.73,97.00,97.08,19267013
02-Dec-24,101.24,101.24,98.50,99.00,20667026
29-Nov-24,100.41,100.64,99.65,100.51,18240329
28-Nov-24,101.67,102.08,100.13,100.25,16876570
27-Nov-24,102.93,103.32,101.80,102.00,14956751
26-Nov-24,103.00,103.50,102.76,102.80,14299272
25-Nov-24,103.61,103.99,102.67,102.76,18579417
22-Nov-24,103.70,104.18,103.35,103.50,12584827
21-Nov-24,103.55,104.38,103.04,103.65,15918994
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

*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