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
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	0,04%	0,05	113,90	114,08	113,69	114,08	11M	23.321
11/07/2024	0,14%	0,16	113,85	113,83	113,53	114,08	16M	11.227
10/07/2024	0,17%	0,19	113,69	113,73	113,21	114,08	13M	18.719
09/07/2024	0,15%	0,17	113,50	113,70	113,00	113,89	7M	11.528
08/07/2024	-0,57%	-0,65	113,33	113,95	113,11	113,99	17M	14.230
05/07/2024	0,87%	0,98	113,98	113,00	112,98	113,98	12M	20.086
04/07/2024	2,05%	2,27	113,00	110,66	110,39	113,00	25M	13.529
03/07/2024	0,62%	0,68	110,73	110,35	109,77	111,43	18M	14.457
02/07/2024	-1,58%	-1,77	110,05	111,82	109,40	111,98	19M	28.036
01/07/2024	-0,82%	-0,93	111,82	112,75	110,99	112,78	17M	29.296
28/06/2024	0,67%	0,75	112,75	112,00	111,91	112,95	14M	15.960
27/06/2024	0,75%	0,83	112,00	111,46	111,10	112,50	10M	17.572
26/06/2024	-0,42%	-0,47	111,17	111,70	111,04	112,34	13M	17.372
25/06/2024	-0,76%	-0,85	111,64	112,40	111,38	112,45	12M	20.628
24/06/2024	-1,32%	-1,51	112,49	112,15	112,01	113,00	17M	20.551
21/06/2024	3,86%	4,24	114,00	109,76	109,76	114,00	42M	23.124
20/06/2024	-0,15%	-0,16	109,76	110,00	109,31	110,60	22M	19.002
19/06/2024	-0,16%	-0,18	109,92	109,28	109,28	110,35	12M	17.480
18/06/2024	0,02%	0,02	110,10	110,48	109,70	111,00	24M	15.364
17/06/2024	-0,70%	-0,78	110,08	110,85	109,88	111,50	19M	27.790
14/06/2024	1,64%	1,79	110,86	109,20	109,10	111,31	14M	17.517
13/06/2024	-1,82%	-2,02	109,07	111,10	109,01	111,39	25M	21.339
12/06/2024	-0,94%	-1,05	111,09	112,14	111,03	112,60	15M	16.834
11/06/2024	-0,26%	-0,29	112,14	112,70	111,93	113,00	10M	14.710
10/06/2024	-0,64%	-0,72	112,43	113,15	112,36	113,50	22M	25.506
07/06/2024	-0,12%	-0,14	113,15	113,40	112,86	113,87	18M	20.114
06/06/2024	0,18%	0,20	113,29	113,30	113,09	113,65	21M	15.171
05/06/2024	-0,77%	-0,88	113,09	113,97	112,89	113,99	24M	21.790
04/06/2024	-0,03%	-0,03	113,97	114,35	113,50	114,73	11M	19.998
03/06/2024	0,11%	0,13	114,00	113,93	113,87	114,49	11M	19.718
31/05/2024	-0,04%	-0,04	113,87	114,06	113,80	114,34	12M	15.218
29/05/2024	0,10%	0,11	113,91	113,88	113,50	114,47	17M	21.139
28/05/2024	-0,80%	-0,92	113,80	114,72	113,30	114,99	18M	20.866
27/05/2024	-0,80%	-0,93	114,72	115,65	114,55	115,80	25M	26.785
24/05/2024	0,23%	0,27	115,65	115,38	115,08	115,97	12M	19.710
23/05/2024	0,09%	0,10	115,38	115,46	115,01	115,55	12M	17.181
22/05/2024	-0,61%	-0,71	115,28	115,95	115,21	115,98	32M	24.648
21/05/2024	-0,22%	-0,25	115,99	116,15	115,95	116,29	9M	12.044
20/05/2024	-0,84%	-0,98	116,24	116,30	116,01	116,93	11M	23.777
17/05/2024	0,09%	0,10	117,22	117,12	117,00	117,40	18M	16.919
16/05/2024	0,88%	1,02	117,12	116,30	116,30	117,17	13M	11.851
15/05/2024	0,09%	0,11	116,10	116,14	115,87	116,55	12M	17.848
14/05/2024	-0,22%	-0,26	115,99	116,50	115,73	116,79	30M	14.637
13/05/2024	-0,38%	-0,44	116,25	116,69	116,10	116,70	12M	17.919
10/05/2024	0,15%	0,17	116,69	116,85	116,55	116,99	14M	21.198
09/05/2024	-0,45%	-0,53	116,52	117,05	116,50	117,08	11M	15.460
08/05/2024	0,21%	0,24	117,05	117,00	116,81	117,14	9M	15.355
07/05/2024	0,01%	0,01	116,81	116,92	116,75	117,18	10M	17.362
06/05/2024	0,53%	0,62	116,80	116,24	116,21	117,00	8M	17.975
03/05/2024	0,16%	0,18	116,18	116,32	115,90	116,77	19M	14.195
02/05/2024	-0,27%	-0,31	116,00	116,40	115,98	118,50	29M	24.051
30/04/2024	0,26%	0,30	116,31	116,19	116,02	116,50	12M	15.087
29/04/2024	0,09%	0,11	116,01	115,91	115,57	116,09	11M	18.174
26/04/2024	0,34%	0,39	115,90	115,62	115,62	116,02	18M	27.410
25/04/2024	-0,34%	-0,39	115,51	115,74	115,49	116,15	22M	20.824
24/04/2024	0,08%	0,09	115,90	115,82	115,39	115,95	58M	26.975
23/04/2024	-0,14%	-0,16	115,81	115,97	115,75	116,05	10M	12.903
22/04/2024	0,16%	0,18	115,97	115,87	115,70	115,97	16M	25.499
19/04/2024	-0,09%	-0,11	115,79	114,98	114,70	115,79	14M	17.111
18/04/2024	0,17%	0,20	115,90	115,89	115,59	116,17	16M	17.154
17/04/2024	-0,17%	-0,20	115,70	116,03	115,50	116,21	14M	16.804
16/04/2024	-0,08%	-0,09	115,90	116,05	115,85	116,20	18M	23.106
15/04/2024	-0,03%	-0,03	115,99	116,02	115,75	116,24	38M	24.355
12/04/2024	-0,24%	-0,28	116,02	116,44	115,90	116,79	26M	17.969
11/04/2024	-0,17%	-0,20	116,30	116,56	116,24	116,70	10M	8.766
10/04/2024	-0,23%	-0,27	116,50	116,78	116,33	116,98	12M	14.192
09/04/2024	-0,03%	-0,03	116,77	116,88	116,55	117,00	10M	13.231
08/04/2024	0,00%	0,00	116,80	116,88	116,64	117,00	10M	19.033
05/04/2024	-	-	116,80	116,92	116,50	117,09	13M	20.719

Date,Open,High,Low,Close,Volume
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
11-Jul-24,113.83,114.08,113.53,113.85,16035557
10-Jul-24,113.73,114.08,113.21,113.69,12921389
09-Jul-24,113.70,113.89,113.00,113.50,7451930
08-Jul-24,113.95,113.99,113.11,113.33,16754130
05-Jul-24,113.00,113.98,112.98,113.98,12063866
04-Jul-24,110.66,113.00,110.39,113.00,25395477
03-Jul-24,110.35,111.43,109.77,110.73,17932876
02-Jul-24,111.82,111.98,109.40,110.05,18597170
01-Jul-24,112.75,112.78,110.99,111.82,16987219
28-Jun-24,112.00,112.95,111.91,112.75,14310322
27-Jun-24,111.46,112.50,111.10,112.00,10162388
26-Jun-24,111.70,112.34,111.04,111.17,12777527
25-Jun-24,112.40,112.45,111.38,111.64,12232017
24-Jun-24,112.15,113.00,112.01,112.49,17222096
21-Jun-24,109.76,114.00,109.76,114.00,41833444
20-Jun-24,110.00,110.60,109.31,109.76,22065861
19-Jun-24,109.28,110.35,109.28,109.92,12142614
18-Jun-24,110.48,111.00,109.70,110.10,24232595
17-Jun-24,110.85,111.50,109.88,110.08,18629824
14-Jun-24,109.20,111.31,109.10,110.86,14398988
13-Jun-24,111.10,111.39,109.01,109.07,24811380
12-Jun-24,112.14,112.60,111.03,111.09,15115561
11-Jun-24,112.70,113.00,111.93,112.14,10142389
10-Jun-24,113.15,113.50,112.36,112.43,21788724
07-Jun-24,113.40,113.87,112.86,113.15,18264206
06-Jun-24,113.30,113.65,113.09,113.29,20868967
05-Jun-24,113.97,113.99,112.89,113.09,23764033
04-Jun-24,114.35,114.73,113.50,113.97,11382700
03-Jun-24,113.93,114.49,113.87,114.00,10557585
31-May-24,114.06,114.34,113.80,113.87,11989095
29-May-24,113.88,114.47,113.50,113.91,17144789
28-May-24,114.72,114.99,113.30,113.80,17819984
27-May-24,115.65,115.80,114.55,114.72,25283264
24-May-24,115.38,115.97,115.08,115.65,11580480
23-May-24,115.46,115.55,115.01,115.38,11714045
22-May-24,115.95,115.98,115.21,115.28,32254786
21-May-24,116.15,116.29,115.95,115.99,8934225
20-May-24,116.30,116.93,116.01,116.24,10677167
17-May-24,117.12,117.40,117.00,117.22,18473826
16-May-24,116.30,117.17,116.30,117.12,12781861
15-May-24,116.14,116.55,115.87,116.10,12305290
14-May-24,116.50,116.79,115.73,115.99,29592494
13-May-24,116.69,116.70,116.10,116.25,11712915
10-May-24,116.85,116.99,116.55,116.69,14476365
09-May-24,117.05,117.08,116.50,116.52,11413602
08-May-24,117.00,117.14,116.81,117.05,8879318
07-May-24,116.92,117.18,116.75,116.81,9544741
06-May-24,116.24,117.00,116.21,116.80,8337931
03-May-24,116.32,116.77,115.90,116.18,19270031
02-May-24,116.40,118.50,115.98,116.00,28781924
30-Apr-24,116.19,116.50,116.02,116.31,12147173
29-Apr-24,115.91,116.09,115.57,116.01,10912374
26-Apr-24,115.62,116.02,115.62,115.90,18071977
25-Apr-24,115.74,116.15,115.49,115.51,22354054
24-Apr-24,115.82,115.95,115.39,115.90,57824472
23-Apr-24,115.97,116.05,115.75,115.81,10026469
22-Apr-24,115.87,115.97,115.70,115.97,15640733
19-Apr-24,114.98,115.79,114.70,115.79,14180633
18-Apr-24,115.89,116.17,115.59,115.90,15912416
17-Apr-24,116.03,116.21,115.50,115.70,14034850
16-Apr-24,116.05,116.20,115.85,115.90,18223302
15-Apr-24,116.02,116.24,115.75,115.99,38294790
12-Apr-24,116.44,116.79,115.90,116.02,25882340
11-Apr-24,116.56,116.70,116.24,116.30,9634524
10-Apr-24,116.78,116.98,116.33,116.50,11673936
09-Apr-24,116.88,117.00,116.55,116.77,9965704
08-Apr-24,116.88,117.00,116.64,116.80,9745244
05-Apr-24,116.92,117.09,116.50,116.80,12956751

*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