papéis
login
mais

Cotação atual, histórico e gráfico do papel: XPML11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
10/07/2020-0,38%-0,39103,60103,99103,20104,525M3.496
09/07/2020-0,10%-0,10103,99104,25103,03105,005M4.116
08/07/20200,38%0,39104,09103,73103,70104,895M4.413
07/07/20200,24%0,25103,70103,45103,45104,004M3.231
06/07/2020-0,53%-0,55103,45104,00102,82104,007M5.360
03/07/20200,97%1,00104,00103,26103,25106,486M4.599
02/07/20200,00%0,00103,00103,60102,52104,496M5.726
01/07/2020-0,87%-0,90103,00104,00102,74104,704M4.235
30/06/20201,37%1,40103,90102,96102,25104,214M4.084
29/06/2020-0,73%-0,75102,50103,51102,27104,183M3.966
26/06/2020-0,41%-0,43103,25103,61103,00104,825M4.224
25/06/2020-0,69%-0,72103,68104,41103,11104,623M3.266
24/06/2020-0,57%-0,60104,40104,95103,01104,963M4.143
23/06/20200,00%0,00105,00105,21103,45106,404M4.063
22/06/2020-1,23%-1,31105,00106,32105,00106,845M5.592
19/06/20200,03%0,03106,31106,58105,70107,656M4.874
18/06/2020-0,46%-0,49106,28106,97105,51107,003M3.766
17/06/2020-0,36%-0,39106,77107,16106,00107,995M5.269
16/06/20200,81%0,86107,16107,49106,80109,385M4.830
15/06/2020-1,02%-1,10106,30106,45102,06106,507M5.324
12/06/2020-2,68%-2,96107,40109,90105,51109,907M5.908
10/06/20201,05%1,15110,36109,20107,12110,798M7.614
09/06/2020-0,45%-0,49109,21109,70107,10110,006M6.560
08/06/20202,43%2,60109,70107,03107,00110,007M6.777
05/06/20202,12%2,22107,10105,05104,90107,206M5.059
04/06/2020-0,13%-0,14104,88105,35104,36105,755M4.972
03/06/20201,96%2,02105,02103,23103,23105,355M4.875
02/06/20203,00%3,00103,00100,16100,16105,307M5.510
01/06/20203,81%3,67100,0096,3396,33100,005M5.631
29/05/20201,51%1,4396,3394,9994,9996,694M7.877
28/05/20200,74%0,7094,9094,5194,5095,554M6.313
27/05/20201,24%1,1594,2094,0093,5195,194M5.426
26/05/20201,64%1,5093,0591,6491,6494,586M6.231
25/05/20201,16%1,0591,5590,5590,5591,904M4.547
22/05/2020-0,47%-0,4390,5090,9990,0091,003M3.877
21/05/20200,49%0,4490,9390,2090,0691,003M3.492
20/05/20200,54%0,4990,4989,9989,5590,543M2.922
19/05/20202,38%2,0990,0088,2088,0390,034M3.010
18/05/20201,63%1,4187,9187,1787,1589,973M3.420
15/05/20203,72%3,1086,5083,8082,5087,174M4.511
14/05/2020-1,62%-1,3783,4084,7782,0086,008M7.176
13/05/2020-3,51%-3,0884,7788,3084,1188,958M8.241
12/05/2020-1,62%-1,4587,8589,5287,3090,185M8.866
11/05/2020-1,38%-1,2589,3091,0089,1691,386M6.125
08/05/2020-0,78%-0,7190,5591,2790,5492,454M3.780
07/05/2020-1,35%-1,2591,2693,4990,9594,355M3.550
06/05/2020-0,54%-0,5092,5193,2392,2295,964M3.405
05/05/20200,87%0,8093,0192,5092,0193,503M2.926
04/05/2020-2,13%-2,0192,2194,0290,0094,025M7.321
30/04/2020-0,61%-0,5894,2294,8194,0295,503M4.248
29/04/2020-0,70%-0,6794,8095,4994,5296,223M5.509
28/04/2020-0,71%-0,6895,4797,0094,0097,923M2.360
27/04/20201,96%1,8596,1595,5193,9397,003M2.160
24/04/2020-3,93%-3,8694,3098,3193,2598,807M4.402
23/04/20205,18%4,8398,1693,9993,6199,507M6.026
22/04/20201,45%1,3393,3392,0091,9893,993M3.597
20/04/20201,96%1,7792,0090,2690,0692,763M2.798
17/04/20200,19%0,1790,2390,1190,1092,006M4.522
16/04/2020-0,54%-0,4990,0690,5589,7592,504M3.282
15/04/2020-1,58%-1,4590,5591,8590,0591,984M4.767
14/04/20200,87%0,7992,0092,5091,4193,4112M3.674
13/04/2020-0,92%-0,8591,2192,0690,5093,204M3.527
09/04/20202,01%1,8192,0690,5090,5093,036M4.974
08/04/20202,56%2,2590,2588,5088,4090,755M4.498
07/04/20203,79%3,2188,0085,3085,3090,745M4.087
06/04/2020-0,82%-0,7084,7987,0083,7888,506M3.443
03/04/20201,96%1,6485,4983,7080,5285,4915M3.936
02/04/2020-4,72%-4,1583,8587,1083,8589,887M7.084
01/04/2020-4,22%-3,8888,0091,7586,0091,7515M5.003
31/03/20200,76%0,6991,8890,5390,0192,489M5.044
30/03/2020-2,52%-2,3691,1992,1089,5193,275M4.275
27/03/20200,81%0,7593,5592,7788,0293,706M3.066
26/03/20206,39%5,5792,8087,2587,2593,908M3.799
25/03/20207,73%6,2687,2383,0082,9088,576M3.925
24/03/20202,23%1,7780,9779,3079,3083,007M4.739
23/03/20202,18%1,6979,2075,0070,3279,207M5.722
20/03/20207,64%5,5077,5178,0077,0087,8510M6.044
19/03/20205,43%3,7172,0168,3059,2775,0014M15.075
18/03/2020-25,36%-23,2068,3090,5066,0090,5020M13.812
17/03/2020-3,80%-3,6191,5095,1190,5198,4012M6.481
16/03/2020-10,82%-11,5495,11101,0095,10101,0022M12.020
13/03/20200,61%0,65106,65108,05105,20114,4517M9.779
12/03/2020-11,15%-13,30106,00114,98102,50114,9821M13.483
11/03/2020-2,45%-3,00119,30122,30117,61122,4614M6.176
10/03/2020-1,49%-1,85122,30124,19119,01124,9021M12.493
09/03/2020-6,30%-8,35124,15120,00116,48125,0023M10.971
06/03/2020-3,61%-4,96132,50137,20129,51137,2019M5.498
05/03/2020-0,97%-1,34137,46138,83137,20139,016M3.183
04/03/20200,92%1,27138,80137,53136,73139,109M5.594
03/03/20202,64%3,54137,53133,98133,14138,898M4.281
02/03/20202,71%3,54133,99130,40129,45134,009M5.393
28/02/2020-1,92%-2,55130,45132,90130,28132,9011M5.533
27/02/20200,04%0,05133,00132,94130,01133,409M4.561
26/02/2020-2,21%-3,01132,95133,00128,00133,009M3.762
21/02/2020-0,10%-0,14135,96136,31134,90136,509M5.314
20/02/2020-0,66%-0,90136,10137,00135,10137,126M2.688
19/02/2020-0,56%-0,77137,00137,77136,22137,777M2.527
18/02/2020-0,88%-1,23137,77139,00136,00139,008M3.507
17/02/2020-0,36%-0,50139,00139,00134,00139,129M4.330
14/02/20201,09%1,50139,50138,00138,00139,978M4.802
13/02/20200,00%0,00138,00137,99136,88139,005M2.573
12/02/20200,38%0,52138,00137,69135,20139,007M3.080
11/02/20202,37%3,18137,48134,33134,20137,817M3.760
10/02/2020-1,24%-1,69134,30136,00133,50136,3011M9.490
07/02/2020-0,23%-0,31135,99136,31132,40136,9810M4.372
06/02/2020-0,52%-0,71136,30137,01136,01138,0011M4.535
05/02/2020-1,43%-1,99137,01138,52136,20140,009M4.792
04/02/20200,65%0,90139,00139,95138,50140,279M6.892
03/02/20200,44%0,60138,10137,50136,00140,5014M6.299
31/01/2020-0,30%-0,42137,50137,92137,00139,747M5.960
30/01/2020-1,20%-1,68137,92139,60137,00140,009M3.509
29/01/2020-0,49%-0,69139,60140,29139,01140,297M5.401
28/01/20200,21%0,29140,29140,01135,87141,0013M4.025
27/01/2020-2,21%-3,16140,00143,16140,00143,4014M4.883
24/01/20200,57%0,81143,16142,35142,08143,998M4.266
23/01/20200,25%0,35142,35142,00142,00142,899M4.523
22/01/20200,00%0,00142,00142,17140,50142,8067M5.042
21/01/20200,72%1,01142,00141,00140,99142,4913M5.323
20/01/2020-1,41%-2,02140,99142,98139,00142,9814M11.337
17/01/20200,71%1,01143,01142,01142,00143,6110M3.614
16/01/20200,72%1,01142,00141,00141,00142,2012M4.774
15/01/2020-0,71%-1,01140,99142,00140,06142,9714M4.698
14/01/20201,65%2,30142,00140,06139,80142,0014M7.186
13/01/20200,00%0,00139,70140,00139,70142,0017M9.070
10/01/2020-0,71%-1,00139,70140,70139,61142,9826M7.637
09/01/2020-2,22%-3,20140,70143,10140,52144,5021M5.636
08/01/2020-2,11%-3,10143,90147,00138,50147,0031M11.499
07/01/20200,29%0,43147,00148,57146,02149,9822M8.538
06/01/20201,43%2,07146,57144,99144,60148,5024M17.947
03/01/20204,13%5,73144,50138,80138,50145,0015M7.391
02/01/20201,29%1,77138,77137,90137,04140,9020M8.747
30/12/20190,00%0,00137,00138,00132,70138,7016M7.867
27/12/20190,01%0,01137,00137,00136,99140,0017M6.181
26/12/2019--136,99135,45135,40139,0017M5.462


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br