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
25/09/2020	-0,54%	-0,58	105,99	106,57	105,00	107,33	4M	3.085
24/09/2020	-0,77%	-0,83	106,57	107,40	106,18	107,40	4M	2.860
23/09/2020	-0,46%	-0,50	107,40	107,90	107,07	108,29	3M	2.652
22/09/2020	-0,09%	-0,10	107,90	108,00	107,33	109,04	3M	2.805
21/09/2020	-1,37%	-1,50	108,00	109,50	107,02	109,50	5M	4.947
18/09/2020	0,41%	0,45	109,50	108,71	108,71	109,50	3M	3.557
17/09/2020	0,14%	0,15	109,05	109,30	108,81	109,30	3M	3.000
16/09/2020	-0,34%	-0,37	108,90	109,30	108,68	109,49	4M	3.970
15/09/2020	0,25%	0,27	109,27	109,03	108,94	109,40	4M	5.466
14/09/2020	0,00%	0,00	109,00	109,00	108,53	109,40	5M	7.085
11/09/2020	0,37%	0,40	109,00	108,90	108,20	109,50	5M	4.911

10/09/2020	0,88%	0,95	108,60	107,80	107,71	109,80	5M	3.720
09/09/2020	-0,09%	-0,10	107,65	108,00	107,65	108,50	4M	6.062
08/09/2020	-0,23%	-0,25	107,75	108,00	107,30	108,51	4M	7.235
04/09/2020	1,03%	1,10	108,00	106,94	106,91	108,00	4M	4.264
03/09/2020	-0,76%	-0,82	106,90	107,75	106,60	108,21	5M	6.539
02/09/2020	-0,32%	-0,35	107,72	108,08	107,21	108,80	4M	5.657
01/09/2020	1,58%	1,68	108,07	106,56	105,00	108,41	7M	6.917
31/08/2020	-1,35%	-1,46	106,39	108,00	106,03	108,75	6M	4.644
28/08/2020	0,09%	0,10	107,85	108,00	107,40	108,90	5M	3.928
27/08/2020	-1,28%	-1,40	107,75	109,90	107,11	109,90	5M	3.414
26/08/2020	-0,59%	-0,65	109,15	110,60	108,50	110,70	5M	4.190
25/08/2020	-0,53%	-0,59	109,80	110,40	109,59	110,81	6M	3.407
24/08/2020	0,86%	0,94	110,39	109,51	109,51	111,30	9M	3.025
21/08/2020	0,14%	0,15	109,45	109,50	109,15	109,83	11M	2.677
20/08/2020	0,32%	0,35	109,30	108,95	108,50	109,99	4M	3.077
19/08/2020	-0,59%	-0,65	108,95	109,55	108,00	109,55	4M	2.944
18/08/2020	0,83%	0,90	109,60	109,11	108,10	110,84	5M	4.772
17/08/2020	-1,27%	-1,40	108,70	110,10	108,00	110,67	7M	5.475
14/08/2020	-0,81%	-0,90	110,10	111,51	109,30	111,75	6M	7.766
13/08/2020	1,56%	1,70	111,00	109,63	109,63	111,75	18M	6.464
12/08/2020	2,73%	2,90	109,30	106,51	106,51	109,79	15M	5.930
11/08/2020	1,00%	1,05	106,40	105,36	105,36	106,60	6M	5.682
10/08/2020	1,34%	1,39	105,35	104,00	103,98	106,99	6M	5.276
07/08/2020	1,73%	1,77	103,96	102,19	102,19	104,00	5M	4.077
06/08/2020	0,68%	0,69	102,19	101,50	101,50	102,20	5M	6.173
05/08/2020	0,45%	0,45	101,50	101,69	101,11	102,00	4M	6.026
04/08/2020	-0,73%	-0,74	101,05	101,79	100,93	102,00	5M	6.033
03/08/2020	-0,40%	-0,41	101,79	102,37	101,60	102,79	5M	5.316
31/07/2020	0,57%	0,58	102,20	101,62	101,62	102,50	4M	3.551
30/07/2020	0,62%	0,63	101,62	101,00	100,74	101,70	3M	2.939
29/07/2020	-1,52%	-1,56	100,99	102,55	100,55	103,90	6M	5.008
28/07/2020	0,71%	0,72	102,55	101,83	101,12	102,64	4M	5.177
27/07/2020	0,13%	0,13	101,83	101,70	101,49	102,70	3M	3.102
24/07/2020	-0,31%	-0,32	101,70	102,10	100,10	102,74	4M	6.426
23/07/2020	-0,94%	-0,97	102,02	103,02	102,00	103,80	4M	2.838
22/07/2020	2,02%	2,04	102,99	100,95	100,03	103,34	4M	3.211
21/07/2020	2,52%	2,48	100,95	98,50	98,50	100,95	5M	5.798
20/07/2020	-2,46%	-2,48	98,47	100,95	97,07	101,76	9M	15.299
17/07/2020	0,27%	0,27	100,95	101,00	100,70	102,00	4M	5.986
16/07/2020	-1,68%	-1,72	100,68	102,41	100,52	102,99	7M	7.610
15/07/2020	-0,58%	-0,60	102,40	103,01	102,30	103,64	5M	5.891
14/07/2020	-0,43%	-0,45	103,00	103,45	102,50	103,85	4M	4.159
13/07/2020	-0,14%	-0,15	103,45	103,60	103,25	104,90	5M	3.902
10/07/2020	-0,38%	-0,39	103,60	103,99	103,20	104,52	5M	3.496
09/07/2020	-0,10%	-0,10	103,99	104,25	103,03	105,00	5M	4.116
08/07/2020	0,38%	0,39	104,09	103,73	103,70	104,89	5M	4.413
07/07/2020	0,24%	0,25	103,70	103,45	103,45	104,00	4M	3.231
06/07/2020	-0,53%	-0,55	103,45	104,00	102,82	104,00	7M	5.360
03/07/2020	0,97%	1,00	104,00	103,26	103,25	106,48	6M	4.599
02/07/2020	0,00%	0,00	103,00	103,60	102,52	104,49	6M	5.726
01/07/2020	-0,87%	-0,90	103,00	104,00	102,74	104,70	4M	4.235
30/06/2020	1,37%	1,40	103,90	102,96	102,25	104,21	4M	4.084
29/06/2020	-0,73%	-0,75	102,50	103,51	102,27	104,18	3M	3.966
26/06/2020	-0,41%	-0,43	103,25	103,61	103,00	104,82	5M	4.224
25/06/2020	-0,69%	-0,72	103,68	104,41	103,11	104,62	3M	3.266
24/06/2020	-0,57%	-0,60	104,40	104,95	103,01	104,96	3M	4.143
23/06/2020	0,00%	0,00	105,00	105,21	103,45	106,40	4M	4.063
22/06/2020	-1,23%	-1,31	105,00	106,32	105,00	106,84	5M	5.592
19/06/2020	0,03%	0,03	106,31	106,58	105,70	107,65	6M	4.874
18/06/2020	-0,46%	-0,49	106,28	106,97	105,51	107,00	3M	3.766
17/06/2020	-0,36%	-0,39	106,77	107,16	106,00	107,99	5M	5.269
16/06/2020	0,81%	0,86	107,16	107,49	106,80	109,38	5M	4.830
15/06/2020	-1,02%	-1,10	106,30	106,45	102,06	106,50	7M	5.324
12/06/2020	-2,68%	-2,96	107,40	109,90	105,51	109,90	7M	5.908
10/06/2020	1,05%	1,15	110,36	109,20	107,12	110,79	8M	7.614
09/06/2020	-0,45%	-0,49	109,21	109,70	107,10	110,00	6M	6.560
08/06/2020	2,43%	2,60	109,70	107,03	107,00	110,00	7M	6.777
05/06/2020	2,12%	2,22	107,10	105,05	104,90	107,20	6M	5.059
04/06/2020	-0,13%	-0,14	104,88	105,35	104,36	105,75	5M	4.972
03/06/2020	1,96%	2,02	105,02	103,23	103,23	105,35	5M	4.875
02/06/2020	3,00%	3,00	103,00	100,16	100,16	105,30	7M	5.510
01/06/2020	3,81%	3,67	100,00	96,33	96,33	100,00	5M	5.631
29/05/2020	1,51%	1,43	96,33	94,99	94,99	96,69	4M	7.877
28/05/2020	0,74%	0,70	94,90	94,51	94,50	95,55	4M	6.313
27/05/2020	1,24%	1,15	94,20	94,00	93,51	95,19	4M	5.426
26/05/2020	1,64%	1,50	93,05	91,64	91,64	94,58	6M	6.231
25/05/2020	1,16%	1,05	91,55	90,55	90,55	91,90	4M	4.547
22/05/2020	-0,47%	-0,43	90,50	90,99	90,00	91,00	3M	3.877
21/05/2020	0,49%	0,44	90,93	90,20	90,06	91,00	3M	3.492
20/05/2020	0,54%	0,49	90,49	89,99	89,55	90,54	3M	2.922
19/05/2020	2,38%	2,09	90,00	88,20	88,03	90,03	4M	3.010
18/05/2020	1,63%	1,41	87,91	87,17	87,15	89,97	3M	3.420
15/05/2020	3,72%	3,10	86,50	83,80	82,50	87,17	4M	4.511
14/05/2020	-1,62%	-1,37	83,40	84,77	82,00	86,00	8M	7.176
13/05/2020	-3,51%	-3,08	84,77	88,30	84,11	88,95	8M	8.241
12/05/2020	-1,62%	-1,45	87,85	89,52	87,30	90,18	5M	8.866
11/05/2020	-1,38%	-1,25	89,30	91,00	89,16	91,38	6M	6.125
08/05/2020	-0,78%	-0,71	90,55	91,27	90,54	92,45	4M	3.780
07/05/2020	-1,35%	-1,25	91,26	93,49	90,95	94,35	5M	3.550
06/05/2020	-0,54%	-0,50	92,51	93,23	92,22	95,96	4M	3.405
05/05/2020	0,87%	0,80	93,01	92,50	92,01	93,50	3M	2.926
04/05/2020	-2,13%	-2,01	92,21	94,02	90,00	94,02	5M	7.321
30/04/2020	-0,61%	-0,58	94,22	94,81	94,02	95,50	3M	4.248
29/04/2020	-0,70%	-0,67	94,80	95,49	94,52	96,22	3M	5.509
28/04/2020	-0,71%	-0,68	95,47	97,00	94,00	97,92	3M	2.360
27/04/2020	1,96%	1,85	96,15	95,51	93,93	97,00	3M	2.160
24/04/2020	-3,93%	-3,86	94,30	98,31	93,25	98,80	7M	4.402
23/04/2020	5,18%	4,83	98,16	93,99	93,61	99,50	7M	6.026
22/04/2020	1,45%	1,33	93,33	92,00	91,98	93,99	3M	3.597
20/04/2020	1,96%	1,77	92,00	90,26	90,06	92,76	3M	2.798
17/04/2020	0,19%	0,17	90,23	90,11	90,10	92,00	6M	4.522
16/04/2020	-0,54%	-0,49	90,06	90,55	89,75	92,50	4M	3.282
15/04/2020	-1,58%	-1,45	90,55	91,85	90,05	91,98	4M	4.767
14/04/2020	0,87%	0,79	92,00	92,50	91,41	93,41	12M	3.674
13/04/2020	-0,92%	-0,85	91,21	92,06	90,50	93,20	4M	3.527
09/04/2020	2,01%	1,81	92,06	90,50	90,50	93,03	6M	4.974
08/04/2020	2,56%	2,25	90,25	88,50	88,40	90,75	5M	4.498
07/04/2020	3,79%	3,21	88,00	85,30	85,30	90,74	5M	4.087
06/04/2020	-0,82%	-0,70	84,79	87,00	83,78	88,50	6M	3.443
03/04/2020	1,96%	1,64	85,49	83,70	80,52	85,49	15M	3.936
02/04/2020	-4,72%	-4,15	83,85	87,10	83,85	89,88	7M	7.084
01/04/2020	-4,22%	-3,88	88,00	91,75	86,00	91,75	15M	5.003
31/03/2020	0,76%	0,69	91,88	90,53	90,01	92,48	9M	5.044
30/03/2020	-2,52%	-2,36	91,19	92,10	89,51	93,27	5M	4.275
27/03/2020	0,81%	0,75	93,55	92,77	88,02	93,70	6M	3.066
26/03/2020	6,39%	5,57	92,80	87,25	87,25	93,90	8M	3.799
25/03/2020	7,73%	6,26	87,23	83,00	82,90	88,57	6M	3.925
24/03/2020	2,23%	1,77	80,97	79,30	79,30	83,00	7M	4.739
23/03/2020	2,18%	1,69	79,20	75,00	70,32	79,20	7M	5.722
20/03/2020	7,64%	5,50	77,51	78,00	77,00	87,85	10M	6.044
19/03/2020	5,43%	3,71	72,01	68,30	59,27	75,00	14M	15.075
18/03/2020	-25,36%	-23,20	68,30	90,50	66,00	90,50	20M	13.812
17/03/2020	-	-	91,50	95,11	90,51	98,40	12M	6.481

Date,Open,High,Low,Close,Volume
25-Sep-20,106.57,107.33,105.00,105.99,4046560
24-Sep-20,107.40,107.40,106.18,106.57,3638825
23-Sep-20,107.90,108.29,107.07,107.40,3051106
22-Sep-20,108.00,109.04,107.33,107.90,3075779
21-Sep-20,109.50,109.50,107.02,108.00,4782110
18-Sep-20,108.71,109.50,108.71,109.50,3137961
17-Sep-20,109.30,109.30,108.81,109.05,3207384
16-Sep-20,109.30,109.49,108.68,108.90,4432347
15-Sep-20,109.03,109.40,108.94,109.27,3861670
14-Sep-20,109.00,109.40,108.53,109.00,5377325
11-Sep-20,108.90,109.50,108.20,109.00,5117926
10-Sep-20,107.80,109.80,107.71,108.60,4924868
09-Sep-20,108.00,108.50,107.65,107.65,3635785
08-Sep-20,108.00,108.51,107.30,107.75,4362715
04-Sep-20,106.94,108.00,106.91,108.00,4458732
03-Sep-20,107.75,108.21,106.60,106.90,4606553
02-Sep-20,108.08,108.80,107.21,107.72,4290016
01-Sep-20,106.56,108.41,105.00,108.07,7488579
31-Aug-20,108.00,108.75,106.03,106.39,5698234
28-Aug-20,108.00,108.90,107.40,107.85,4815776
27-Aug-20,109.90,109.90,107.11,107.75,4719787
26-Aug-20,110.60,110.70,108.50,109.15,4551059
25-Aug-20,110.40,110.81,109.59,109.80,6168463
24-Aug-20,109.51,111.30,109.51,110.39,8623720
21-Aug-20,109.50,109.83,109.15,109.45,11098115
20-Aug-20,108.95,109.99,108.50,109.30,4326545
19-Aug-20,109.55,109.55,108.00,108.95,4240915
18-Aug-20,109.11,110.84,108.10,109.60,5461238
17-Aug-20,110.10,110.67,108.00,108.70,6529520
14-Aug-20,111.51,111.75,109.30,110.10,5948540
13-Aug-20,109.63,111.75,109.63,111.00,18291259
12-Aug-20,106.51,109.79,106.51,109.30,15037518
11-Aug-20,105.36,106.60,105.36,106.40,6208170
10-Aug-20,104.00,106.99,103.98,105.35,6130430
07-Aug-20,102.19,104.00,102.19,103.96,4509703
06-Aug-20,101.50,102.20,101.50,102.19,4828799
05-Aug-20,101.69,102.00,101.11,101.50,4437654
04-Aug-20,101.79,102.00,100.93,101.05,5023491
03-Aug-20,102.37,102.79,101.60,101.79,4625098
31-Jul-20,101.62,102.50,101.62,102.20,4451444
30-Jul-20,101.00,101.70,100.74,101.62,3486404
29-Jul-20,102.55,103.90,100.55,100.99,5694543
28-Jul-20,101.83,102.64,101.12,102.55,4402903
27-Jul-20,101.70,102.70,101.49,101.83,3044744
24-Jul-20,102.10,102.74,100.10,101.70,3764639
23-Jul-20,103.02,103.80,102.00,102.02,3771478
22-Jul-20,100.95,103.34,100.03,102.99,4054815
21-Jul-20,98.50,100.95,98.50,100.95,5286222
20-Jul-20,100.95,101.76,97.07,98.47,9241257
17-Jul-20,101.00,102.00,100.70,100.95,4187371
16-Jul-20,102.41,102.99,100.52,100.68,6550838
15-Jul-20,103.01,103.64,102.30,102.40,5171354
14-Jul-20,103.45,103.85,102.50,103.00,3810596
13-Jul-20,103.60,104.90,103.25,103.45,5410327
10-Jul-20,103.99,104.52,103.20,103.60,4669298
09-Jul-20,104.25,105.00,103.03,103.99,4891669
08-Jul-20,103.73,104.89,103.70,104.09,4502819
07-Jul-20,103.45,104.00,103.45,103.70,3587012
06-Jul-20,104.00,104.00,102.82,103.45,6703960
03-Jul-20,103.26,106.48,103.25,104.00,5815477
02-Jul-20,103.60,104.49,102.52,103.00,6240281
01-Jul-20,104.00,104.70,102.74,103.00,4013121
30-Jun-20,102.96,104.21,102.25,103.90,4006787
29-Jun-20,103.51,104.18,102.27,102.50,3472934
26-Jun-20,103.61,104.82,103.00,103.25,4847918
25-Jun-20,104.41,104.62,103.11,103.68,3422952
24-Jun-20,104.95,104.96,103.01,104.40,3318199
23-Jun-20,105.21,106.40,103.45,105.00,3909342
22-Jun-20,106.32,106.84,105.00,105.00,4780764
19-Jun-20,106.58,107.65,105.70,106.31,6302610
18-Jun-20,106.97,107.00,105.51,106.28,3181694
17-Jun-20,107.16,107.99,106.00,106.77,4539596
16-Jun-20,107.49,109.38,106.80,107.16,5199743
15-Jun-20,106.45,106.50,102.06,106.30,7023669
12-Jun-20,109.90,109.90,105.51,107.40,7173182
10-Jun-20,109.20,110.79,107.12,110.36,7507981
09-Jun-20,109.70,110.00,107.10,109.21,5611725
08-Jun-20,107.03,110.00,107.00,109.70,7103065
05-Jun-20,105.05,107.20,104.90,107.10,6166058
04-Jun-20,105.35,105.75,104.36,104.88,4565351
03-Jun-20,103.23,105.35,103.23,105.02,4943328
02-Jun-20,100.16,105.30,100.16,103.00,7082596
01-Jun-20,96.33,100.00,96.33,100.00,4615353
29-May-20,94.99,96.69,94.99,96.33,4156672
28-May-20,94.51,95.55,94.50,94.90,4164433
27-May-20,94.00,95.19,93.51,94.20,4393491
26-May-20,91.64,94.58,91.64,93.05,5568343
25-May-20,90.55,91.90,90.55,91.55,4187520
22-May-20,90.99,91.00,90.00,90.50,2860888
21-May-20,90.20,91.00,90.06,90.93,2679466
20-May-20,89.99,90.54,89.55,90.49,2783924
19-May-20,88.20,90.03,88.03,90.00,4001459
18-May-20,87.17,89.97,87.15,87.91,2951050
15-May-20,83.80,87.17,82.50,86.50,3521433
14-May-20,84.77,86.00,82.00,83.40,7776040
13-May-20,88.30,88.95,84.11,84.77,8382119
12-May-20,89.52,90.18,87.30,87.85,4761383
11-May-20,91.00,91.38,89.16,89.30,5547087
08-May-20,91.27,92.45,90.54,90.55,3617734
07-May-20,93.49,94.35,90.95,91.26,4663756
06-May-20,93.23,95.96,92.22,92.51,4357746
05-May-20,92.50,93.50,92.01,93.01,3374168
04-May-20,94.02,94.02,90.00,92.21,5295162
30-Apr-20,94.81,95.50,94.02,94.22,3454006
29-Apr-20,95.49,96.22,94.52,94.80,3103599
28-Apr-20,97.00,97.92,94.00,95.47,3021385
27-Apr-20,95.51,97.00,93.93,96.15,2979118
24-Apr-20,98.31,98.80,93.25,94.30,7097927
23-Apr-20,93.99,99.50,93.61,98.16,7099840
22-Apr-20,92.00,93.99,91.98,93.33,3362178
20-Apr-20,90.26,92.76,90.06,92.00,3406648
17-Apr-20,90.11,92.00,90.10,90.23,5911704
16-Apr-20,90.55,92.50,89.75,90.06,4019725
15-Apr-20,91.85,91.98,90.05,90.55,4287411
14-Apr-20,92.50,93.41,91.41,92.00,12083023
13-Apr-20,92.06,93.20,90.50,91.21,4485673
09-Apr-20,90.50,93.03,90.50,92.06,6066780
08-Apr-20,88.50,90.75,88.40,90.25,5170948
07-Apr-20,85.30,90.74,85.30,88.00,4559661
06-Apr-20,87.00,88.50,83.78,84.79,5683687
03-Apr-20,83.70,85.49,80.52,85.49,14690389
02-Apr-20,87.10,89.88,83.85,83.85,6804881
01-Apr-20,91.75,91.75,86.00,88.00,15151028
31-Mar-20,90.53,92.48,90.01,91.88,9349372
30-Mar-20,92.10,93.27,89.51,91.19,5347852
27-Mar-20,92.77,93.70,88.02,93.55,6393390
26-Mar-20,87.25,93.90,87.25,92.80,8101294
25-Mar-20,83.00,88.57,82.90,87.23,5871582
24-Mar-20,79.30,83.00,79.30,80.97,6780572
23-Mar-20,75.00,79.20,70.32,79.20,7160140
20-Mar-20,78.00,87.85,77.00,77.51,9657504
19-Mar-20,68.30,75.00,59.27,72.01,14354543
18-Mar-20,90.50,90.50,66.00,68.30,20241922
17-Mar-20,95.11,98.40,90.51,91.50,11572509

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: XPML11

cotações, gráficos e mais...