Cotação atual, histórico e gráfico do papel: XPML11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 17/01/2019 | 0,84% | 0,89 | 107,00 | 105,56 | 105,56 | 107,00 | 2M | 1.490 |
| 16/01/2019 | 1,06% | 1,11 | 106,11 | 104,79 | 104,18 | 107,00 | 2M | 1.056 |
| 15/01/2019 | 0,00% | 0,00 | 105,00 | 105,35 | 103,64 | 105,50 | 3M | 1.207 |
| 14/01/2019 | -0,94% | -1,00 | 105,00 | 106,03 | 104,60 | 107,00 | 2M | 1.129 |
| 11/01/2019 | -1,89% | -2,04 | 106,00 | 108,02 | 105,00 | 108,02 | 1M | 815 |
| 10/01/2019 | -1,16% | -1,27 | 108,04 | 108,99 | 107,50 | 109,00 | 2M | 889 |
| 09/01/2019 | -0,12% | -0,13 | 109,31 | 109,49 | 108,50 | 110,00 | 2M | 1.048 |
| 08/01/2019 | 0,39% | 0,42 | 109,44 | 108,80 | 108,51 | 109,45 | 2M | 862 |
| 07/01/2019 | -0,53% | -0,58 | 109,02 | 109,82 | 108,49 | 110,90 | 2M | 1.187 |
| 04/01/2019 | 1,01% | 1,10 | 109,60 | 108,50 | 108,50 | 114,00 | 2M | 1.380 |
| 03/01/2019 | -0,07% | -0,08 | 108,50 | 107,91 | 107,91 | 108,50 | 1M | 873 |
| 02/01/2019 | 0,72% | 0,78 | 108,58 | 107,79 | 106,41 | 108,80 | 2M | 910 |
| 28/12/2018 | -0,19% | -0,20 | 107,80 | 107,90 | 105,50 | 108,00 | 2M | 1.321 |
| 27/12/2018 | -0,10% | -0,11 | 108,00 | 108,20 | 107,85 | 109,50 | 1M | 560 |
| 26/12/2018 | 2,09% | 2,21 | 108,11 | 105,90 | 105,90 | 109,50 | 2M | 839 |
| 21/12/2018 | 1,38% | 1,44 | 105,90 | 104,74 | 104,46 | 106,48 | 2M | 862 |
| 20/12/2018 | 0,46% | 0,48 | 104,46 | 104,11 | 103,98 | 105,00 | 3M | 1.159 |
| 19/12/2018 | -0,50% | -0,52 | 103,98 | 104,60 | 103,86 | 104,90 | 1M | 869 |
| 18/12/2018 | -1,17% | -1,24 | 104,50 | 105,72 | 104,00 | 105,97 | 2M | 1.127 |
| 17/12/2018 | 0,76% | 0,80 | 105,74 | 104,89 | 104,46 | 109,71 | 2M | 1.919 |
| 14/12/2018 | 1,29% | 1,34 | 104,94 | 104,17 | 103,63 | 104,99 | 1M | 570 |
| 13/12/2018 | -0,38% | -0,40 | 103,60 | 104,00 | 103,50 | 104,44 | 1M | 659 |
| 12/12/2018 | 0,23% | 0,24 | 104,00 | 103,60 | 103,60 | 104,05 | 2M | 3.072 |
| 11/12/2018 | -0,13% | -0,13 | 103,76 | 103,87 | 103,36 | 103,88 | 984K | 510 |
| 10/12/2018 | 0,00% | 0,00 | 103,89 | 103,87 | 103,20 | 103,89 | 2M | 732 |
| 07/12/2018 | 0,38% | 0,39 | 103,89 | 103,99 | 103,60 | 103,99 | 1M | 571 |
| 06/12/2018 | -0,48% | -0,50 | 103,50 | 103,74 | 103,02 | 104,09 | 1M | 660 |
| 05/12/2018 | 0,49% | 0,51 | 104,00 | 103,55 | 103,55 | 104,19 | 1M | 2.159 |
| 04/12/2018 | 0,78% | 0,80 | 103,49 | 102,35 | 102,10 | 103,49 | 1M | 539 |
| 03/12/2018 | 0,92% | 0,94 | 102,69 | 101,69 | 101,40 | 102,98 | 2M | 877 |
| 30/11/2018 | 0,75% | 0,76 | 101,75 | 100,56 | 100,02 | 101,75 | 3M | 1.329 |
| 29/11/2018 | 0,54% | 0,54 | 100,99 | 100,45 | 100,01 | 101,19 | 2M | 773 |
| 28/11/2018 | 0,52% | 0,52 | 100,45 | 99,91 | 99,80 | 100,90 | 2M | 680 |
| 27/11/2018 | -0,02% | -0,02 | 99,93 | 99,94 | 99,38 | 99,94 | 744K | 518 |
| 26/11/2018 | 1,37% | 1,35 | 99,95 | 98,70 | 98,42 | 99,98 | 1M | 552 |
| 23/11/2018 | 0,10% | 0,10 | 98,60 | 98,55 | 98,32 | 98,97 | 1M | 799 |
| 22/11/2018 | 0,00% | 0,00 | 98,50 | 98,98 | 98,10 | 98,98 | 1M | 600 |
| 21/11/2018 | -0,97% | -0,96 | 98,50 | 99,30 | 98,00 | 99,30 | 2M | 1.373 |
| 19/11/2018 | -0,21% | -0,21 | 99,46 | 99,17 | 98,01 | 99,46 | 1M | 1.099 |
Date,Open,High,Low,Close,Volume
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-19,105.56,107.00,105.56,107.00,2418863
16-Jan-19,104.79,107.00,104.18,106.11,2103637
15-Jan-19,105.35,105.50,103.64,105.00,2594609
14-Jan-19,106.03,107.00,104.60,105.00,1927867
11-Jan-19,108.02,108.02,105.00,106.00,1409350
10-Jan-19,108.99,109.00,107.50,108.04,1654723
09-Jan-19,109.49,110.00,108.50,109.31,2156947
08-Jan-19,108.80,109.45,108.51,109.44,1849743
07-Jan-19,109.82,110.90,108.49,109.02,2211991
04-Jan-19,108.50,114.00,108.50,109.60,2078261
03-Jan-19,107.91,108.50,107.91,108.50,1244978
02-Jan-19,107.79,108.80,106.41,108.58,1835082
28-Dec-18,107.90,108.00,105.50,107.80,2150389
27-Dec-18,108.20,109.50,107.85,108.00,1350062
26-Dec-18,105.90,109.50,105.90,108.11,2003170
21-Dec-18,104.74,106.48,104.46,105.90,2126013
20-Dec-18,104.11,105.00,103.98,104.46,2562838
19-Dec-18,104.60,104.90,103.86,103.98,1154145
18-Dec-18,105.72,105.97,104.00,104.50,2062770
17-Dec-18,104.89,109.71,104.46,105.74,2095911
14-Dec-18,104.17,104.99,103.63,104.94,1237346
13-Dec-18,104.00,104.44,103.50,103.60,1337035
12-Dec-18,103.60,104.05,103.60,104.00,1864639
11-Dec-18,103.87,103.88,103.36,103.76,984196
10-Dec-18,103.87,103.89,103.20,103.89,1564019
07-Dec-18,103.99,103.99,103.60,103.89,1243018
06-Dec-18,103.74,104.09,103.02,103.50,1273714
05-Dec-18,103.55,104.19,103.55,104.00,1283470
04-Dec-18,102.35,103.49,102.10,103.49,1413653
03-Dec-18,101.69,102.98,101.40,102.69,1941525
30-Nov-18,100.56,101.75,100.02,101.75,3323847
29-Nov-18,100.45,101.19,100.01,100.99,1767811
28-Nov-18,99.91,100.90,99.80,100.45,2236963
27-Nov-18,99.94,99.94,99.38,99.93,743793
26-Nov-18,98.70,99.98,98.42,99.95,1372084
23-Nov-18,98.55,98.97,98.32,98.60,1338314
22-Nov-18,98.98,98.98,98.10,98.50,1245978
21-Nov-18,99.30,99.30,98.00,98.50,1947947
19-Nov-18,99.17,99.46,98.01,99.46,1207623
16-Nov-18,98.45,99.80,98.01,99.67,1207623
14-Nov-18,98.00,98.88,98.00,98.40,1207623
13-Nov-18,98.99,99.00,97.50,97.52,1207623
12-Nov-18,98.99,99.00,97.50,99.00,1207623
09-Nov-18,98.99,99.00,98.06,99.00,1207623
08-Nov-18,98.84,99.00,96.02,99.00,1207623
07-Nov-18,97.59,98.99,97.50,98.30,1207623
06-Nov-18,98.25,99.90,95.81,97.52,1207623
05-Nov-18,98.01,98.41,96.99,98.20,1207623
01-Nov-18,96.81,98.00,96.00,98.00,1207623
31-Oct-18,97.99,97.99,96.80,96.80,1207623
30-Oct-18,95.89,98.40,95.70,98.00,1207623
29-Oct-18,96.21,96.98,95.00,95.72,1207623
26-Oct-18,96.60,96.99,95.66,96.21,1207623
25-Oct-18,96.02,96.79,95.00,96.02,1207623
24-Oct-18,96.50,97.00,96.00,96.20,1207623
23-Oct-18,95.68,96.90,94.54,96.50,1207623
22-Oct-18,94.15,95.68,94.10,95.68,1207623
19-Oct-18,92.52,93.65,90.00,93.65,1207623
18-Oct-18,92.36,93.00,92.36,93.00,1207623
17-Oct-18,91.83,92.98,91.83,92.35,1207623
16-Oct-18,93.20,93.49,92.22,93.00,1207623
15-Oct-18,91.89,93.49,90.00,93.00,1207623
11-Oct-18,91.44,92.29,89.29,91.90,1207623
10-Oct-18,90.60,91.48,89.77,90.90,1207623
09-Oct-18,89.24,90.50,89.09,89.70,1207623
08-Oct-18,88.38,89.99,88.10,89.99,1207623
05-Oct-18,87.31,88.79,87.08,88.40,1207623
04-Oct-18,88.78,88.78,87.56,87.56,1207623
03-Oct-18,87.73,88.89,87.50,88.79,1207623
02-Oct-18,87.21,87.77,87.00,87.15,1207623
01-Oct-18,87.79,87.80,86.90,87.50,1207623
28-Sep-18,86.76,87.80,86.70,87.80,1207623
*exoneração de responsabilidade