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 |
| 21/08/2019 | -0,21% | -0,23 | 111,11 | 111,47 | 111,01 | 111,50 | 4M | 1.628 |
| 20/08/2019 | -0,27% | -0,30 | 111,34 | 111,65 | 111,00 | 111,90 | 7M | 2.197 |
| 19/08/2019 | -0,09% | -0,10 | 111,64 | 111,80 | 110,52 | 111,98 | 9M | 2.837 |
| 16/08/2019 | 2,59% | 2,82 | 111,74 | 108,95 | 108,95 | 111,99 | 8M | 1.774 |
| 15/08/2019 | -0,25% | -0,27 | 108,92 | 108,60 | 108,10 | 109,00 | 5M | 1.703 |
| 14/08/2019 | 0,20% | 0,22 | 109,19 | 108,94 | 108,61 | 109,68 | 6M | 1.759 |
| 13/08/2019 | 1,85% | 1,98 | 108,97 | 107,11 | 107,11 | 108,98 | 8M | 3.368 |
| 12/08/2019 | -0,17% | -0,18 | 106,99 | 107,69 | 106,90 | 107,69 | 9M | 3.440 |
| 09/08/2019 | -0,40% | -0,43 | 107,17 | 107,58 | 107,16 | 107,74 | 10M | 4.318 |
| 08/08/2019 | 0,47% | 0,50 | 107,60 | 107,24 | 107,11 | 108,09 | 12M | 3.722 |
| 07/08/2019 | -0,07% | -0,08 | 107,10 | 107,18 | 106,81 | 107,40 | 11M | 4.337 |
| 06/08/2019 | 0,17% | 0,18 | 107,18 | 107,00 | 106,56 | 107,45 | 21M | 5.873 |
| 05/08/2019 | -0,65% | -0,70 | 107,00 | 107,65 | 106,53 | 107,65 | 9M | 5.659 |
| 02/08/2019 | 0,29% | 0,31 | 107,70 | 107,79 | 107,40 | 107,88 | 6M | 3.154 |
| 01/08/2019 | -0,10% | -0,11 | 107,39 | 107,50 | 107,11 | 107,75 | 6M | 12.809 |
| 31/07/2019 | 0,07% | 0,07 | 107,50 | 107,43 | 107,08 | 107,52 | 5M | 3.464 |
| 30/07/2019 | 0,49% | 0,52 | 107,43 | 107,00 | 106,80 | 107,43 | 7M | 5.316 |
| 29/07/2019 | 0,10% | 0,11 | 106,91 | 106,81 | 106,81 | 107,38 | 6M | 6.301 |
| 26/07/2019 | -0,19% | -0,20 | 106,80 | 107,70 | 106,64 | 107,90 | 6M | 3.114 |
| 25/07/2019 | -0,82% | -0,89 | 107,00 | 107,99 | 106,50 | 108,15 | 5M | 2.612 |
| 24/07/2019 | 0,91% | 0,97 | 107,89 | 106,92 | 106,69 | 108,00 | 5M | 2.879 |
| 23/07/2019 | 0,71% | 0,75 | 106,92 | 106,20 | 105,97 | 107,25 | 5M | 3.613 |
| 22/07/2019 | -1,63% | -1,76 | 106,17 | 107,16 | 105,25 | 107,59 | 8M | 5.377 |
| 19/07/2019 | -1,97% | -2,17 | 107,93 | 109,55 | 107,29 | 110,39 | 8M | 3.137 |
| 18/07/2019 | 0,13% | 0,14 | 110,10 | 109,96 | 109,80 | 110,80 | 4M | 2.337 |
| 17/07/2019 | -0,31% | -0,34 | 109,96 | 110,24 | 109,85 | 110,84 | 7M | 2.718 |
| 16/07/2019 | 0,05% | 0,05 | 110,30 | 110,50 | 110,25 | 110,83 | 6M | 2.400 |
| 15/07/2019 | -0,24% | -0,26 | 110,25 | 110,66 | 110,00 | 110,75 | 8M | 3.319 |
| 12/07/2019 | 0,06% | 0,07 | 110,51 | 110,47 | 110,40 | 110,85 | 7M | 2.328 |
| 11/07/2019 | 0,13% | 0,14 | 110,44 | 110,45 | 110,00 | 110,85 | 6M | 2.861 |
| 10/07/2019 | -0,05% | -0,05 | 110,30 | 110,51 | 109,88 | 111,25 | 9M | 3.579 |
| 08/07/2019 | -0,94% | -1,05 | 110,35 | 111,54 | 110,00 | 111,73 | 5M | 2.615 |
| 05/07/2019 | -0,21% | -0,23 | 111,40 | 111,63 | 111,40 | 111,97 | 3M | 4.211 |
| 04/07/2019 | 0,56% | 0,62 | 111,63 | 111,01 | 110,90 | 111,69 | 3M | 2.024 |
| 03/07/2019 | 0,46% | 0,51 | 111,01 | 110,50 | 110,18 | 111,36 | 4M | 3.113 |
| 02/07/2019 | 0,05% | 0,06 | 110,50 | 110,49 | 109,96 | 110,98 | 4M | 1.994 |
| 01/07/2019 | 0,02% | 0,02 | 110,44 | 110,42 | 109,57 | 110,50 | 4M | 4.406 |
| 28/06/2019 | 1,22% | 1,33 | 110,42 | 109,11 | 108,97 | 110,42 | 5M | 1.323 |
| 27/06/2019 | 0,27% | 0,29 | 109,09 | 108,94 | 108,85 | 109,26 | 4M | 1.949 |
| 26/06/2019 | 0,09% | 0,10 | 108,80 | 108,98 | 108,71 | 109,00 | 7M | 1.783 |
| 25/06/2019 | -0,02% | -0,02 | 108,70 | 108,92 | 108,50 | 109,57 | 8M | 1.853 |
| 24/06/2019 | -0,09% | -0,10 | 108,72 | 108,86 | 108,72 | 109,47 | 3M | 2.084 |
| 21/06/2019 | 0,76% | 0,82 | 108,82 | 107,96 | 107,90 | 109,15 | 10M | 3.875 |
| 19/06/2019 | -0,06% | -0,07 | 108,00 | 108,37 | 107,75 | 108,60 | 4M | 2.250 |
| 18/06/2019 | -0,84% | -0,92 | 108,07 | 108,32 | 107,95 | 108,68 | 3M | 1.680 |
| 17/06/2019 | 0,17% | 0,19 | 108,99 | 109,28 | 108,60 | 109,50 | 3M | 2.460 |
| 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 |
Date,Open,High,Low,Close,Volume
21-Aug-19,111.47,111.50,111.01,111.11,4109384
20-Aug-19,111.65,111.90,111.00,111.34,6927629
19-Aug-19,111.80,111.98,110.52,111.64,8562782
16-Aug-19,108.95,111.99,108.95,111.74,7918802
15-Aug-19,108.60,109.00,108.10,108.92,4624983
14-Aug-19,108.94,109.68,108.61,109.19,5639707
13-Aug-19,107.11,108.98,107.11,108.97,7536617
12-Aug-19,107.69,107.69,106.90,106.99,8525314
09-Aug-19,107.58,107.74,107.16,107.17,10249088
08-Aug-19,107.24,108.09,107.11,107.60,11697679
07-Aug-19,107.18,107.40,106.81,107.10,10722727
06-Aug-19,107.00,107.45,106.56,107.18,21392363
05-Aug-19,107.65,107.65,106.53,107.00,8524215
02-Aug-19,107.79,107.88,107.40,107.70,5774630
01-Aug-19,107.50,107.75,107.11,107.39,6480450
31-Jul-19,107.43,107.52,107.08,107.50,5424333
30-Jul-19,107.00,107.43,106.80,107.43,7205965
29-Jul-19,106.81,107.38,106.81,106.91,6198872
26-Jul-19,107.70,107.90,106.64,106.80,5781083
25-Jul-19,107.99,108.15,106.50,107.00,5352638
24-Jul-19,106.92,108.00,106.69,107.89,5346382
23-Jul-19,106.20,107.25,105.97,106.92,4930974
22-Jul-19,107.16,107.59,105.25,106.17,8050271
19-Jul-19,109.55,110.39,107.29,107.93,7936558
18-Jul-19,109.96,110.80,109.80,110.10,4498993
17-Jul-19,110.24,110.84,109.85,109.96,7359667
16-Jul-19,110.50,110.83,110.25,110.30,6272956
15-Jul-19,110.66,110.75,110.00,110.25,7961323
12-Jul-19,110.47,110.85,110.40,110.51,7115847
11-Jul-19,110.45,110.85,110.00,110.44,6306588
10-Jul-19,110.51,111.25,109.88,110.30,9128035
08-Jul-19,111.54,111.73,110.00,110.35,4720361
05-Jul-19,111.63,111.97,111.40,111.40,3437841
04-Jul-19,111.01,111.69,110.90,111.63,3172982
03-Jul-19,110.50,111.36,110.18,111.01,4374291
02-Jul-19,110.49,110.98,109.96,110.50,4082826
01-Jul-19,110.42,110.50,109.57,110.44,3920688
28-Jun-19,109.11,110.42,108.97,110.42,4813687
27-Jun-19,108.94,109.26,108.85,109.09,3698802
26-Jun-19,108.98,109.00,108.71,108.80,6597375
25-Jun-19,108.92,109.57,108.50,108.70,7851849
24-Jun-19,108.86,109.47,108.72,108.72,3363766
21-Jun-19,107.96,109.15,107.90,108.82,10234624
19-Jun-19,108.37,108.60,107.75,108.00,4191312
18-Jun-19,108.32,108.68,107.95,108.07,3324531
17-Jun-19,109.28,109.50,108.60,108.99,2729417
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-19,107.77,107.92,107.00,107.15,5226760
26-Mar-19,106.50,107.95,106.50,107.95,5226760
25-Mar-19,107.18,107.54,106.63,107.01,5226760
22-Mar-19,107.99,107.99,107.00,107.15,5226760
21-Mar-19,108.80,108.89,107.50,108.00,5226760
20-Mar-19,108.15,109.40,108.14,108.78,5226760
19-Mar-19,108.00,109.89,107.63,108.30,5226760
18-Mar-19,114.90,116.00,114.51,115.14,5226760
15-Mar-19,114.40,115.17,114.39,114.87,5226760
14-Mar-19,114.00,114.40,114.00,114.40,5226760
13-Mar-19,112.28,115.00,112.01,114.00,5226760
12-Mar-19,112.10,112.39,111.96,112.30,5226760
11-Mar-19,112.24,112.25,111.00,112.00,5226760
08-Mar-19,111.40,112.43,111.00,112.09,5226760
07-Mar-19,111.12,112.49,111.00,111.00,5226760
06-Mar-19,110.50,111.39,110.00,111.11,5226760
01-Mar-19,108.96,111.71,108.96,111.10,5226760
28-Feb-19,107.51,109.49,107.51,108.90,5226760
27-Feb-19,105.54,107.30,105.42,107.30,5226760
26-Feb-19,105.20,105.60,105.05,105.30,5226760
25-Feb-19,105.01,105.45,104.61,104.95,5226760
22-Feb-19,104.50,105.80,104.00,104.99,5226760
21-Feb-19,105.52,105.83,104.00,104.50,5226760
20-Feb-19,104.48,106.46,104.01,105.49,5226760
19-Feb-19,104.80,104.98,103.80,103.83,5226760
18-Feb-19,104.70,105.00,104.69,104.90,5226760
15-Feb-19,104.73,104.73,104.05,104.65,5226760
14-Feb-19,105.00,105.13,104.30,104.53,5226760
13-Feb-19,104.65,105.78,104.49,104.97,5226760
12-Feb-19,103.40,104.59,103.40,104.26,5226760
11-Feb-19,105.50,106.00,102.21,103.49,5226760
08-Feb-19,105.97,106.00,104.99,105.49,5226760
07-Feb-19,105.10,106.98,105.00,106.00,5226760
*exoneração de responsabilidade