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 |
| 14/10/2019 | -0,18% | -0,20 | 113,80 | 114,19 | 113,50 | 114,89 | 9M | 3.479 |
| 11/10/2019 | 0,09% | 0,10 | 114,00 | 113,90 | 113,50 | 114,12 | 7M | 2.388 |
| 10/10/2019 | -0,09% | -0,10 | 113,90 | 114,00 | 113,26 | 114,00 | 5M | 2.643 |
| 09/10/2019 | 0,00% | 0,00 | 114,00 | 113,93 | 113,21 | 114,00 | 9M | 2.768 |
| 08/10/2019 | -0,18% | -0,20 | 114,00 | 114,30 | 113,36 | 115,35 | 8M | 3.999 |
| 07/10/2019 | 1,06% | 1,20 | 114,20 | 113,45 | 113,00 | 115,78 | 13M | 3.253 |
| 04/10/2019 | 0,00% | 0,00 | 113,00 | 113,38 | 112,90 | 113,50 | 8M | 2.978 |
| 03/10/2019 | -0,04% | -0,05 | 113,00 | 113,05 | 112,82 | 113,93 | 7M | 2.542 |
| 02/10/2019 | -0,37% | -0,42 | 113,05 | 113,00 | 112,67 | 113,95 | 8M | 3.378 |
| 01/10/2019 | -0,03% | -0,03 | 113,47 | 113,51 | 113,00 | 114,95 | 10M | 3.981 |
| 30/09/2019 | 1,54% | 1,72 | 113,50 | 111,90 | 111,78 | 113,50 | 6M | 2.151 |
| 27/09/2019 | 0,80% | 0,89 | 111,78 | 110,95 | 110,64 | 111,88 | 6M | 1.992 |
| 26/09/2019 | 0,25% | 0,28 | 110,89 | 110,85 | 110,02 | 111,10 | 6M | 2.999 |
| 25/09/2019 | -0,25% | -0,28 | 110,61 | 111,09 | 110,40 | 111,24 | 10M | 3.796 |
| 24/09/2019 | -0,36% | -0,40 | 110,89 | 111,50 | 110,52 | 111,99 | 12M | 8.109 |
| 23/09/2019 | -0,50% | -0,56 | 111,29 | 111,85 | 111,01 | 111,85 | 10M | 7.148 |
| 20/09/2019 | -0,54% | -0,61 | 111,85 | 112,46 | 111,52 | 112,56 | 10M | 4.267 |
| 19/09/2019 | 0,41% | 0,46 | 112,46 | 111,50 | 111,50 | 112,77 | 7M | 2.386 |
| 18/09/2019 | 0,18% | 0,20 | 112,00 | 111,79 | 111,35 | 112,19 | 7M | 2.539 |
| 17/09/2019 | -0,17% | -0,19 | 111,80 | 112,00 | 111,51 | 112,39 | 6M | 3.449 |
| 16/09/2019 | -0,22% | -0,25 | 111,99 | 112,25 | 111,20 | 112,40 | 6M | 7.624 |
| 13/09/2019 | 0,62% | 0,69 | 112,24 | 111,60 | 111,13 | 112,25 | 6M | 1.964 |
| 12/09/2019 | 0,04% | 0,05 | 111,55 | 111,61 | 111,01 | 112,38 | 7M | 2.860 |
| 11/09/2019 | -0,79% | -0,89 | 111,50 | 112,39 | 111,50 | 112,39 | 7M | 3.474 |
| 10/09/2019 | 0,02% | 0,02 | 112,39 | 112,40 | 112,00 | 112,64 | 9M | 2.874 |
| 09/09/2019 | -0,28% | -0,31 | 112,37 | 112,68 | 112,00 | 112,80 | 8M | 2.307 |
| 06/09/2019 | 0,17% | 0,19 | 112,68 | 112,50 | 112,00 | 112,69 | 8M | 2.167 |
| 05/09/2019 | 0,17% | 0,19 | 112,49 | 112,30 | 111,58 | 112,79 | 9M | 2.109 |
| 04/09/2019 | 0,72% | 0,80 | 112,30 | 112,74 | 111,57 | 112,74 | 9M | 2.159 |
| 03/09/2019 | -0,56% | -0,63 | 111,50 | 112,12 | 111,50 | 113,00 | 11M | 2.292 |
| 02/09/2019 | 0,61% | 0,68 | 112,13 | 111,48 | 111,02 | 112,23 | 11M | 2.336 |
| 30/08/2019 | 0,21% | 0,23 | 111,45 | 111,21 | 110,82 | 111,48 | 5M | 1.588 |
| 29/08/2019 | -0,21% | -0,23 | 111,22 | 111,49 | 110,50 | 111,49 | 3M | 1.144 |
| 28/08/2019 | 0,63% | 0,70 | 111,45 | 110,60 | 110,02 | 111,45 | 4M | 1.090 |
| 27/08/2019 | -0,17% | -0,19 | 110,75 | 110,93 | 110,12 | 110,93 | 5M | 1.424 |
| 26/08/2019 | 0,08% | 0,09 | 110,94 | 110,90 | 110,12 | 111,45 | 4M | 1.744 |
| 23/08/2019 | -0,75% | -0,84 | 110,85 | 111,69 | 110,13 | 111,79 | 5M | 1.967 |
| 22/08/2019 | 0,52% | 0,58 | 111,69 | 111,25 | 111,11 | 111,69 | 4M | 1.328 |
| 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 |
Date,Open,High,Low,Close,Volume
14-Oct-19,114.19,114.89,113.50,113.80,8834687
11-Oct-19,113.90,114.12,113.50,114.00,7148700
10-Oct-19,114.00,114.00,113.26,113.90,5052877
09-Oct-19,113.93,114.00,113.21,114.00,9002823
08-Oct-19,114.30,115.35,113.36,114.00,8167125
07-Oct-19,113.45,115.78,113.00,114.20,12521565
04-Oct-19,113.38,113.50,112.90,113.00,7795978
03-Oct-19,113.05,113.93,112.82,113.00,7314408
02-Oct-19,113.00,113.95,112.67,113.05,7720496
01-Oct-19,113.51,114.95,113.00,113.47,10135515
30-Sep-19,111.90,113.50,111.78,113.50,5987516
27-Sep-19,110.95,111.88,110.64,111.78,5779591
26-Sep-19,110.85,111.10,110.02,110.89,6131805
25-Sep-19,111.09,111.24,110.40,110.61,9514756
24-Sep-19,111.50,111.99,110.52,110.89,11579949
23-Sep-19,111.85,111.85,111.01,111.29,9606578
20-Sep-19,112.46,112.56,111.52,111.85,9647518
19-Sep-19,111.50,112.77,111.50,112.46,6709163
18-Sep-19,111.79,112.19,111.35,112.00,6912231
17-Sep-19,112.00,112.39,111.51,111.80,5964171
16-Sep-19,112.25,112.40,111.20,111.99,6179497
13-Sep-19,111.60,112.25,111.13,112.24,5515903
12-Sep-19,111.61,112.38,111.01,111.55,6636945
11-Sep-19,112.39,112.39,111.50,111.50,6736398
10-Sep-19,112.40,112.64,112.00,112.39,9223312
09-Sep-19,112.68,112.80,112.00,112.37,7563963
06-Sep-19,112.50,112.69,112.00,112.68,8458671
05-Sep-19,112.30,112.79,111.58,112.49,8629653
04-Sep-19,112.74,112.74,111.57,112.30,9119478
03-Sep-19,112.12,113.00,111.50,111.50,11273814
02-Sep-19,111.48,112.23,111.02,112.13,11138617
30-Aug-19,111.21,111.48,110.82,111.45,4578718
29-Aug-19,111.49,111.49,110.50,111.22,3235663
28-Aug-19,110.60,111.45,110.02,111.45,3567319
27-Aug-19,110.93,110.93,110.12,110.75,4540716
26-Aug-19,110.90,111.45,110.12,110.94,3709178
23-Aug-19,111.69,111.79,110.13,110.85,5068109
22-Aug-19,111.25,111.69,111.11,111.69,3613393
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-19,106.06,106.23,105.42,106.08,3408766
21-May-19,106.20,106.34,105.90,106.03,3408766
20-May-19,106.47,106.47,105.40,105.97,3408766
17-May-19,106.26,106.56,106.20,106.56,3408766
16-May-19,106.00,106.59,105.82,106.20,3408766
15-May-19,105.80,105.97,105.24,105.82,3408766
14-May-19,106.25,106.42,105.00,105.09,3408766
13-May-19,107.20,107.45,105.51,106.19,3408766
10-May-19,107.40,107.74,106.95,107.19,3408766
09-May-19,107.55,107.73,107.30,107.39,3408766
08-May-19,108.00,108.00,107.25,107.57,3408766
07-May-19,107.60,108.00,107.24,108.00,3408766
06-May-19,107.69,107.99,107.22,107.63,3408766
03-May-19,107.80,107.99,107.01,107.75,3408766
02-May-19,107.50,107.88,107.00,107.80,3408766
30-Apr-19,106.80,107.79,106.65,107.50,3408766
29-Apr-19,107.00,107.10,106.30,106.61,3408766
26-Apr-19,106.90,107.00,106.55,107.00,3408766
25-Apr-19,106.30,106.95,106.19,106.86,3408766
24-Apr-19,106.69,106.98,105.90,106.29,3408766
23-Apr-19,106.95,106.98,106.50,106.69,3408766
22-Apr-19,107.40,107.61,106.92,107.00,3408766
18-Apr-19,107.70,107.72,107.10,107.40,3408766
17-Apr-19,107.90,108.20,107.67,108.00,3408766
16-Apr-19,107.89,108.19,107.51,107.80,3408766
15-Apr-19,107.36,108.19,107.31,107.90,3408766
12-Apr-19,106.80,107.25,106.51,107.25,3408766
11-Apr-19,107.00,107.39,106.50,106.55,3408766
10-Apr-19,106.50,107.00,106.40,107.00,3408766
09-Apr-19,106.10,106.50,106.00,106.50,3408766
08-Apr-19,106.30,106.30,106.00,106.00,3408766
05-Apr-19,106.43,106.63,106.01,106.30,3408766
04-Apr-19,106.96,106.97,106.05,106.20,3408766
*exoneração de responsabilidade