Cotação atual, histórico e gráfico do papel: XPML11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/06/2019 | 0,04% | 0,04 | 108,80 | 108,76 | 108,60 | 109,40 | 3M | 1.440 |
| 13/06/2019 | 0,10% | 0,11 | 108,76 | 108,65 | 108,25 | 108,90 | 2M | 1.068 |
| 12/06/2019 | 0,40% | 0,43 | 108,65 | 108,23 | 108,22 | 108,99 | 3M | 1.452 |
| 11/06/2019 | 0,32% | 0,35 | 108,22 | 107,88 | 107,81 | 108,77 | 2M | 4.690 |
| 10/06/2019 | 0,66% | 0,71 | 107,87 | 108,00 | 107,50 | 108,34 | 2M | 1.038 |
| 07/06/2019 | -0,02% | -0,02 | 107,16 | 107,98 | 106,50 | 107,99 | 4M | 1.477 |
| 06/06/2019 | -1,03% | -1,12 | 107,18 | 108,30 | 107,18 | 108,80 | 5M | 1.207 |
| 05/06/2019 | -0,37% | -0,40 | 108,30 | 108,70 | 108,02 | 109,00 | 5M | 1.066 |
| 04/06/2019 | 0,63% | 0,68 | 108,70 | 108,02 | 108,00 | 108,84 | 4M | 1.227 |
| 03/06/2019 | -0,10% | -0,11 | 108,02 | 108,25 | 107,65 | 108,30 | 3M | 1.166 |
| 31/05/2019 | 0,13% | 0,14 | 108,13 | 107,99 | 107,49 | 108,25 | 5M | 2.017 |
| 30/05/2019 | 0,60% | 0,64 | 107,99 | 107,46 | 107,46 | 107,99 | 3M | 842 |
| 29/05/2019 | 0,03% | 0,03 | 107,35 | 107,31 | 107,31 | 107,68 | 2M | 1.683 |
| 28/05/2019 | -0,23% | -0,25 | 107,32 | 107,53 | 107,16 | 107,70 | 3M | 2.401 |
| 27/05/2019 | 0,06% | 0,06 | 107,57 | 107,56 | 107,30 | 107,74 | 3M | 1.347 |
| 24/05/2019 | 0,29% | 0,31 | 107,51 | 107,20 | 106,86 | 107,51 | 4M | 1.467 |
| 23/05/2019 | 1,06% | 1,12 | 107,20 | 106,10 | 106,08 | 107,20 | 3M | 1.360 |
| 22/05/2019 | 0,05% | 0,05 | 106,08 | 106,06 | 105,42 | 106,23 | 5M | 2.339 |
| 21/05/2019 | 0,06% | 0,06 | 106,03 | 106,20 | 105,90 | 106,34 | 3M | 1.756 |
| 20/05/2019 | -0,55% | -0,59 | 105,97 | 106,47 | 105,40 | 106,47 | 3M | 1.597 |
| 17/05/2019 | 0,34% | 0,36 | 106,56 | 106,26 | 106,20 | 106,56 | 7M | 1.723 |
| 16/05/2019 | 0,36% | 0,38 | 106,20 | 106,00 | 105,82 | 106,59 | 5M | 2.004 |
| 15/05/2019 | 0,69% | 0,73 | 105,82 | 105,80 | 105,24 | 105,97 | 3M | 1.709 |
| 14/05/2019 | -1,04% | -1,10 | 105,09 | 106,25 | 105,00 | 106,42 | 5M | 2.659 |
| 13/05/2019 | -0,93% | -1,00 | 106,19 | 107,20 | 105,51 | 107,45 | 5M | 2.217 |
| 10/05/2019 | -0,19% | -0,20 | 107,19 | 107,40 | 106,95 | 107,74 | 3M | 1.465 |
| 09/05/2019 | -0,17% | -0,18 | 107,39 | 107,55 | 107,30 | 107,73 | 3M | 1.263 |
| 08/05/2019 | -0,40% | -0,43 | 107,57 | 108,00 | 107,25 | 108,00 | 3M | 1.575 |
| 07/05/2019 | 0,34% | 0,37 | 108,00 | 107,60 | 107,24 | 108,00 | 3M | 1.164 |
| 06/05/2019 | -0,11% | -0,12 | 107,63 | 107,69 | 107,22 | 107,99 | 4M | 1.412 |
| 03/05/2019 | -0,05% | -0,05 | 107,75 | 107,80 | 107,01 | 107,99 | 4M | 1.778 |
| 02/05/2019 | 0,28% | 0,30 | 107,80 | 107,50 | 107,00 | 107,88 | 3M | 1.472 |
| 30/04/2019 | 0,83% | 0,89 | 107,50 | 106,80 | 106,65 | 107,79 | 4M | 1.524 |
| 29/04/2019 | -0,36% | -0,39 | 106,61 | 107,00 | 106,30 | 107,10 | 4M | 1.699 |
| 26/04/2019 | 0,13% | 0,14 | 107,00 | 106,90 | 106,55 | 107,00 | 3M | 1.592 |
| 25/04/2019 | 0,54% | 0,57 | 106,86 | 106,30 | 106,19 | 106,95 | 4M | 1.695 |
| 24/04/2019 | -0,37% | -0,40 | 106,29 | 106,69 | 105,90 | 106,98 | 5M | 2.431 |
| 23/04/2019 | -0,29% | -0,31 | 106,69 | 106,95 | 106,50 | 106,98 | 5M | 1.956 |
| 22/04/2019 | -0,37% | -0,40 | 107,00 | 107,40 | 106,92 | 107,61 | 4M | 1.943 |
| 18/04/2019 | -0,56% | -0,60 | 107,40 | 107,70 | 107,10 | 107,72 | 4M | 1.779 |
| 17/04/2019 | 0,19% | 0,20 | 108,00 | 107,90 | 107,67 | 108,20 | 4M | 1.870 |
| 16/04/2019 | -0,09% | -0,10 | 107,80 | 107,89 | 107,51 | 108,19 | 6M | 2.094 |
| 15/04/2019 | 0,61% | 0,65 | 107,90 | 107,36 | 107,31 | 108,19 | 4M | 1.862 |
| 12/04/2019 | 0,66% | 0,70 | 107,25 | 106,80 | 106,51 | 107,25 | 4M | 1.775 |
| 11/04/2019 | -0,42% | -0,45 | 106,55 | 107,00 | 106,50 | 107,39 | 5M | 2.327 |
| 10/04/2019 | 0,47% | 0,50 | 107,00 | 106,50 | 106,40 | 107,00 | 3M | 1.350 |
| 09/04/2019 | 0,47% | 0,50 | 106,50 | 106,10 | 106,00 | 106,50 | 3M | 1.504 |
| 08/04/2019 | -0,28% | -0,30 | 106,00 | 106,30 | 106,00 | 106,30 | 5M | 2.173 |
| 05/04/2019 | 0,09% | 0,10 | 106,30 | 106,43 | 106,01 | 106,63 | 3M | 1.703 |
| 04/04/2019 | -0,72% | -0,77 | 106,20 | 106,96 | 106,05 | 106,97 | 4M | 1.703 |
| 03/04/2019 | -0,01% | -0,01 | 106,97 | 106,97 | 106,70 | 107,09 | 4M | 1.770 |
| 02/04/2019 | -0,20% | -0,21 | 106,98 | 107,48 | 106,90 | 107,49 | 6M | 3.030 |
| 01/04/2019 | -0,52% | -0,56 | 107,19 | 107,80 | 105,85 | 107,98 | 4M | 2.571 |
| 29/03/2019 | 0,61% | 0,65 | 107,75 | 107,20 | 107,20 | 107,79 | 6M | 2.266 |
| 28/03/2019 | -0,05% | -0,05 | 107,10 | 107,38 | 107,10 | 107,48 | 5M | 1.522 |
| 27/03/2019 | -0,74% | -0,80 | 107,15 | 107,77 | 107,00 | 107,92 | 5M | 2.716 |
| 26/03/2019 | 0,88% | 0,94 | 107,95 | 106,50 | 106,50 | 107,95 | 6M | 2.141 |
| 25/03/2019 | -0,13% | -0,14 | 107,01 | 107,18 | 106,63 | 107,54 | 7M | 2.516 |
| 22/03/2019 | -0,79% | -0,85 | 107,15 | 107,99 | 107,00 | 107,99 | 7M | 3.058 |
| 21/03/2019 | -0,72% | -0,78 | 108,00 | 108,80 | 107,50 | 108,89 | 6M | 3.386 |
| 20/03/2019 | 0,44% | 0,48 | 108,78 | 108,15 | 108,14 | 109,40 | 9M | 3.049 |
| 19/03/2019 | -5,94% | -6,84 | 108,30 | 108,00 | 107,63 | 109,89 | 28M | 6.166 |
| 18/03/2019 | 0,24% | 0,27 | 115,14 | 114,90 | 114,51 | 116,00 | 3M | 1.801 |
| 15/03/2019 | 0,41% | 0,47 | 114,87 | 114,40 | 114,39 | 115,17 | 3M | 1.480 |
| 14/03/2019 | 0,35% | 0,40 | 114,40 | 114,00 | 114,00 | 114,40 | 2M | 872 |
| 13/03/2019 | 1,51% | 1,70 | 114,00 | 112,28 | 112,01 | 115,00 | 4M | 1.862 |
| 12/03/2019 | 0,27% | 0,30 | 112,30 | 112,10 | 111,96 | 112,39 | 4M | 1.940 |
| 11/03/2019 | -0,08% | -0,09 | 112,00 | 112,24 | 111,00 | 112,25 | 4M | 3.041 |
| 08/03/2019 | 0,98% | 1,09 | 112,09 | 111,40 | 111,00 | 112,43 | 2M | 1.159 |
| 07/03/2019 | -0,10% | -0,11 | 111,00 | 111,12 | 111,00 | 112,49 | 5M | 1.661 |
| 06/03/2019 | 0,01% | 0,01 | 111,11 | 110,50 | 110,00 | 111,39 | 2M | 975 |
| 01/03/2019 | 2,02% | 2,20 | 111,10 | 108,96 | 108,96 | 111,71 | 3M | 1.386 |
| 28/02/2019 | 1,49% | 1,60 | 108,90 | 107,51 | 107,51 | 109,49 | 4M | 1.598 |
| 27/02/2019 | 1,90% | 2,00 | 107,30 | 105,54 | 105,42 | 107,30 | 2M | 1.163 |
| 26/02/2019 | 0,33% | 0,35 | 105,30 | 105,20 | 105,05 | 105,60 | 2M | 1.048 |
| 25/02/2019 | -0,04% | -0,04 | 104,95 | 105,01 | 104,61 | 105,45 | 3M | 1.804 |
| 22/02/2019 | 0,47% | 0,49 | 104,99 | 104,50 | 104,00 | 105,80 | 2M | 1.300 |
| 21/02/2019 | -0,94% | -0,99 | 104,50 | 105,52 | 104,00 | 105,83 | 2M | 923 |
| 20/02/2019 | 1,60% | 1,66 | 105,49 | 104,48 | 104,01 | 106,46 | 2M | 1.179 |
| 19/02/2019 | -1,02% | -1,07 | 103,83 | 104,80 | 103,80 | 104,98 | 4M | 1.338 |
| 18/02/2019 | 0,24% | 0,25 | 104,90 | 104,70 | 104,69 | 105,00 | 2M | 919 |
| 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 |
Date,Open,High,Low,Close,Volume
14-Jun-19,108.76,109.40,108.60,108.80,2743568
13-Jun-19,108.65,108.90,108.25,108.76,2109037
12-Jun-19,108.23,108.99,108.22,108.65,3050750
11-Jun-19,107.88,108.77,107.81,108.22,2396692
10-Jun-19,108.00,108.34,107.50,107.87,2366571
07-Jun-19,107.98,107.99,106.50,107.16,3644589
06-Jun-19,108.30,108.80,107.18,107.18,4949132
05-Jun-19,108.70,109.00,108.02,108.30,4709575
04-Jun-19,108.02,108.84,108.00,108.70,4132852
03-Jun-19,108.25,108.30,107.65,108.02,2534210
31-May-19,107.99,108.25,107.49,108.13,5232994
30-May-19,107.46,107.99,107.46,107.99,2688769
29-May-19,107.31,107.68,107.31,107.35,2083493
28-May-19,107.53,107.70,107.16,107.32,3226594
27-May-19,107.56,107.74,107.30,107.57,3006767
24-May-19,107.20,107.51,106.86,107.51,4416098
23-May-19,106.10,107.20,106.08,107.20,3408766
22-May-19,106.06,106.23,105.42,106.08,5237719
21-May-19,106.20,106.34,105.90,106.03,3464705
20-May-19,106.47,106.47,105.40,105.97,3167653
17-May-19,106.26,106.56,106.20,106.56,7492108
16-May-19,106.00,106.59,105.82,106.20,4612472
15-May-19,105.80,105.97,105.24,105.82,3458363
14-May-19,106.25,106.42,105.00,105.09,4660936
13-May-19,107.20,107.45,105.51,106.19,4904674
10-May-19,107.40,107.74,106.95,107.19,2883622
09-May-19,107.55,107.73,107.30,107.39,3047225
08-May-19,108.00,108.00,107.25,107.57,2802163
07-May-19,107.60,108.00,107.24,108.00,2505072
06-May-19,107.69,107.99,107.22,107.63,3946530
03-May-19,107.80,107.99,107.01,107.75,3861071
02-May-19,107.50,107.88,107.00,107.80,2792304
30-Apr-19,106.80,107.79,106.65,107.50,4072288
29-Apr-19,107.00,107.10,106.30,106.61,3763072
26-Apr-19,106.90,107.00,106.55,107.00,3225847
25-Apr-19,106.30,106.95,106.19,106.86,3566261
24-Apr-19,106.69,106.98,105.90,106.29,5358244
23-Apr-19,106.95,106.98,106.50,106.69,5278129
22-Apr-19,107.40,107.61,106.92,107.00,3936464
18-Apr-19,107.70,107.72,107.10,107.40,4156354
17-Apr-19,107.90,108.20,107.67,108.00,3973460
16-Apr-19,107.89,108.19,107.51,107.80,5554673
15-Apr-19,107.36,108.19,107.31,107.90,3967963
12-Apr-19,106.80,107.25,106.51,107.25,3784271
11-Apr-19,107.00,107.39,106.50,106.55,4661003
10-Apr-19,106.50,107.00,106.40,107.00,2921161
09-Apr-19,106.10,106.50,106.00,106.50,3066261
08-Apr-19,106.30,106.30,106.00,106.00,4916957
05-Apr-19,106.43,106.63,106.01,106.30,3330170
04-Apr-19,106.96,106.97,106.05,106.20,3939583
03-Apr-19,106.97,107.09,106.70,106.97,3687845
02-Apr-19,107.48,107.49,106.90,106.98,5609128
01-Apr-19,107.80,107.98,105.85,107.19,4457767
29-Mar-19,107.20,107.79,107.20,107.75,6033838
28-Mar-19,107.38,107.48,107.10,107.10,5226760
27-Mar-19,107.77,107.92,107.00,107.15,5124668
26-Mar-19,106.50,107.95,106.50,107.95,6102952
25-Mar-19,107.18,107.54,106.63,107.01,6563073
22-Mar-19,107.99,107.99,107.00,107.15,7157759
21-Mar-19,108.80,108.89,107.50,108.00,6219122
20-Mar-19,108.15,109.40,108.14,108.78,8980244
19-Mar-19,108.00,109.89,107.63,108.30,27915193
18-Mar-19,114.90,116.00,114.51,115.14,3483915
15-Mar-19,114.40,115.17,114.39,114.87,3383110
14-Mar-19,114.00,114.40,114.00,114.40,1693656
13-Mar-19,112.28,115.00,112.01,114.00,4269709
12-Mar-19,112.10,112.39,111.96,112.30,3929378
11-Mar-19,112.24,112.25,111.00,112.00,3772501
08-Mar-19,111.40,112.43,111.00,112.09,2098061
07-Mar-19,111.12,112.49,111.00,111.00,4852383
06-Mar-19,110.50,111.39,110.00,111.11,1564194
01-Mar-19,108.96,111.71,108.96,111.10,2926291
28-Feb-19,107.51,109.49,107.51,108.90,4009578
27-Feb-19,105.54,107.30,105.42,107.30,2246053
26-Feb-19,105.20,105.60,105.05,105.30,2366670
25-Feb-19,105.01,105.45,104.61,104.95,2822101
22-Feb-19,104.50,105.80,104.00,104.99,2125945
21-Feb-19,105.52,105.83,104.00,104.50,1829751
20-Feb-19,104.48,106.46,104.01,105.49,1896873
19-Feb-19,104.80,104.98,103.80,103.83,3694923
18-Feb-19,104.70,105.00,104.69,104.90,2146194
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-19,105.56,107.00,105.56,107.00,1753321
16-Jan-19,104.79,107.00,104.18,106.11,1753321
15-Jan-19,105.35,105.50,103.64,105.00,1753321
14-Jan-19,106.03,107.00,104.60,105.00,1753321
11-Jan-19,108.02,108.02,105.00,106.00,1753321
10-Jan-19,108.99,109.00,107.50,108.04,1753321
09-Jan-19,109.49,110.00,108.50,109.31,1753321
08-Jan-19,108.80,109.45,108.51,109.44,1753321
07-Jan-19,109.82,110.90,108.49,109.02,1753321
04-Jan-19,108.50,114.00,108.50,109.60,1753321
03-Jan-19,107.91,108.50,107.91,108.50,1753321
02-Jan-19,107.79,108.80,106.41,108.58,1753321
28-Dec-18,107.90,108.00,105.50,107.80,1753321
27-Dec-18,108.20,109.50,107.85,108.00,1753321
26-Dec-18,105.90,109.50,105.90,108.11,1753321
21-Dec-18,104.74,106.48,104.46,105.90,1753321
20-Dec-18,104.11,105.00,103.98,104.46,1753321
19-Dec-18,104.60,104.90,103.86,103.98,1753321
18-Dec-18,105.72,105.97,104.00,104.50,1753321
17-Dec-18,104.89,109.71,104.46,105.74,1753321
14-Dec-18,104.17,104.99,103.63,104.94,1753321
13-Dec-18,104.00,104.44,103.50,103.60,1753321
12-Dec-18,103.60,104.05,103.60,104.00,1753321
11-Dec-18,103.87,103.88,103.36,103.76,1753321
10-Dec-18,103.87,103.89,103.20,103.89,1753321
07-Dec-18,103.99,103.99,103.60,103.89,1753321
06-Dec-18,103.74,104.09,103.02,103.50,1753321
05-Dec-18,103.55,104.19,103.55,104.00,1753321
04-Dec-18,102.35,103.49,102.10,103.49,1753321
03-Dec-18,101.69,102.98,101.40,102.69,1753321
30-Nov-18,100.56,101.75,100.02,101.75,1753321
29-Nov-18,100.45,101.19,100.01,100.99,1753321
28-Nov-18,99.91,100.90,99.80,100.45,1753321
*exoneração de responsabilidade