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
15/10/2026	1,03%	1,09	107,39	106,76	106,41	108,00	26M	14.161
14/10/2026	-0,44%	-0,47	106,30	106,98	105,24	107,43	20M	14.872
13/10/2026	-1,20%	-1,30	106,77	108,20	105,85	108,65	31M	20.395
09/10/2026	1,47%	1,57	108,07	107,24	106,98	108,33	83M	12.058
08/10/2026	-1,20%	-1,29	106,50	107,80	105,95	107,97	21M	15.599
07/10/2026	2,18%	2,30	107,79	106,00	105,50	107,95	30M	23.615
06/10/2026	2,21%	2,28	105,49	103,36	103,21	105,93	27M	30.621
05/10/2026	1,29%	1,31	103,21	102,50	102,00	103,68	20M	20.947
02/10/2026	0,54%	0,55	101,90	101,50	101,12	101,93	12M	15.455
01/10/2026	1,72%	1,71	101,35	100,00	99,96	101,47	15M	16.129
30/09/2026	0,45%	0,45	99,64	99,27	99,26	100,17	16M	17.707
29/09/2026	0,02%	0,02	99,19	99,10	98,59	99,37	12M	14.685
28/09/2026	0,50%	0,49	99,17	98,77	98,34	99,44	17M	21.036
25/09/2026	1,00%	0,98	98,68	98,00	97,70	98,81	21M	24.088
24/09/2026	-0,50%	-0,49	97,70	98,19	97,43	98,35	20M	25.380
23/09/2026	0,18%	0,18	98,19	98,03	97,93	98,39	17M	15.332
22/09/2026	-0,07%	-0,07	98,01	98,35	97,90	98,50	20M	24.330
21/09/2026	0,08%	0,08	98,08	98,26	97,52	98,58	30M	26.051
18/09/2026	-3,35%	-3,40	98,00	101,45	98,00	101,99	67M	31.748
17/09/2026	-0,08%	-0,08	101,40	101,88	101,00	102,00	18M	15.985
16/09/2026	0,28%	0,28	101,48	101,41	101,25	101,89	12M	18.011
15/09/2026	0,60%	0,60	101,20	100,99	100,30	101,69	17M	19.192
14/09/2026	-2,00%	-2,05	100,60	102,98	100,08	103,30	41M	28.764
11/09/2026	-0,77%	-0,80	102,65	103,79	102,52	103,79	14M	17.430
10/09/2026	0,83%	0,85	103,45	102,80	102,62	103,91	12M	11.805
09/09/2026	-0,97%	-1,00	102,60	103,74	102,52	103,74	14M	15.983
08/09/2026	-0,41%	-0,43	103,60	104,20	103,20	104,60	19M	24.086
04/09/2026	0,62%	0,64	104,03	103,99	103,56	104,09	12M	17.508
03/09/2026	1,56%	1,59	103,39	102,42	102,00	103,39	13M	19.230
02/09/2026	-0,68%	-0,70	101,80	102,40	101,34	103,03	19M	15.711
01/09/2026	0,68%	0,69	102,50	101,95	101,85	102,51	14M	19.880
31/08/2026	1,91%	1,91	101,81	100,89	100,02	101,85	20M	22.724
28/08/2026	0,00%	0,00	99,90	100,19	99,52	100,47	17M	19.935
27/08/2026	0,91%	0,90	99,90	99,00	98,90	99,90	15M	15.890
26/08/2026	0,01%	0,01	99,00	99,20	98,68	99,53	18M	23.254
25/08/2026	1,01%	0,99	98,99	98,00	97,72	99,15	20M	24.867
24/08/2026	-0,41%	-0,40	98,00	98,70	97,89	99,13	19M	20.087
21/08/2026	0,52%	0,51	98,40	98,15	97,91	99,13	22M	29.536
20/08/2026	-0,36%	-0,35	97,89	98,48	96,96	98,48	25M	29.801
19/08/2026	-2,72%	-2,75	98,24	100,30	98,20	100,85	83M	28.138
18/08/2026	0,15%	0,15	100,99	101,07	100,16	101,25	17M	16.475
17/08/2026	-0,40%	-0,41	100,84	101,51	99,61	101,90	24M	25.735
14/08/2026	-1,43%	-1,47	101,25	102,84	100,97	103,25	22M	21.983
13/08/2026	-0,38%	-0,39	102,72	103,20	102,15	103,46	14M	15.230
12/08/2026	-0,48%	-0,50	103,11	103,78	102,64	103,85	18M	20.831
11/08/2026	-0,01%	-0,01	103,61	103,99	103,30	103,99	14M	14.006
10/08/2026	-0,89%	-0,93	103,62	104,79	103,53	104,79	16M	18.744
07/08/2026	0,14%	0,15	104,55	104,48	104,32	104,88	10M	15.974
06/08/2026	0,00%	0,00	104,40	104,41	104,21	104,79	13M	13.795
05/08/2026	0,19%	0,20	104,40	104,32	103,81	104,92	13M	18.473
04/08/2026	-1,03%	-1,08	104,20	105,28	104,19	105,29	14M	17.137
03/08/2026	0,48%	0,50	105,28	105,40	104,53	105,60	16M	22.495
31/07/2026	0,00%	0,00	104,78	104,89	104,49	105,45	14M	13.024
30/07/2026	-0,06%	-0,06	104,78	104,82	104,17	105,00	11M	14.458
29/07/2026	0,42%	0,44	104,84	104,50	104,24	105,05	10M	10.672
28/07/2026	-0,06%	-0,06	104,40	104,56	104,15	104,88	11M	15.978
27/07/2026	-0,23%	-0,24	104,46	105,05	104,02	105,05	14M	20.311
24/07/2026	0,46%	0,48	104,70	104,57	104,26	104,84	16M	26.620
23/07/2026	-0,34%	-0,36	104,22	104,63	104,20	104,78	11M	14.401
22/07/2026	0,08%	0,08	104,58	104,83	104,00	104,84	14M	17.629
21/07/2026	-0,81%	-0,85	104,50	105,89	104,12	105,89	20M	28.336
20/07/2026	-1,42%	-1,52	105,35	106,38	105,15	106,38	17M	24.762
17/07/2026	-0,03%	-0,03	106,87	106,95	106,78	107,15	13M	13.628
16/07/2026	0,27%	0,29	106,90	106,76	106,62	106,98	12M	10.775
15/07/2026	0,07%	0,07	106,61	106,66	106,22	106,94	14M	16.707
14/07/2026	0,52%	0,55	106,54	106,33	106,16	106,64	13M	14.697
13/07/2026	-0,13%	-0,14	105,99	106,60	105,61	106,60	14M	19.905
10/07/2026	0,63%	0,66	106,13	105,52	105,25	106,36	14M	19.166
09/07/2026	0,21%	0,22	105,47	105,65	105,00	105,65	9M	17.148
08/07/2026	0,02%	0,02	105,25	105,25	104,82	105,31	12M	18.928
07/07/2026	0,41%	0,43	105,23	105,49	104,80	105,60	13M	23.126
06/07/2026	-0,80%	-0,85	104,80	105,92	104,79	105,92	15M	23.209
03/07/2026	0,25%	0,26	105,65	105,49	105,39	105,92	15M	23.763
02/07/2026	0,88%	0,92	105,39	105,00	104,78	105,49	13M	19.209
01/07/2026	0,00%	0,00	104,47	104,85	104,47	105,19	16M	20.634
30/06/2026	0,33%	0,34	104,47	104,35	104,13	104,85	18M	14.781
29/06/2026	0,15%	0,16	104,13	104,22	103,85	104,25	13M	11.274
26/06/2026	0,95%	0,98	103,97	103,04	102,92	103,97	14M	20.950
25/06/2026	-0,02%	-0,02	102,99	103,39	102,76	103,40	14M	15.612
24/06/2026	-0,93%	-0,97	103,01	103,97	102,90	103,97	15M	19.246
23/06/2026	-0,01%	-0,01	103,98	104,01	103,56	104,11	11M	10.858
22/06/2026	0,95%	0,98	103,99	103,93	103,50	104,11	15M	18.553
19/06/2026	-2,17%	-2,28	103,01	104,58	103,01	104,58	25M	15.957
18/06/2026	-0,02%	-0,02	105,29	105,30	105,00	105,67	11M	15.538
17/06/2026	0,23%	0,24	105,31	105,35	105,12	105,64	11M	10.962
16/06/2026	-0,32%	-0,34	105,07	105,49	104,92	105,63	15M	15.182
15/06/2026	0,88%	0,92	105,41	105,00	104,61	105,49	17M	23.798
12/06/2026	0,18%	0,19	104,49	104,50	104,26	104,78	16M	22.400
11/06/2026	0,14%	0,15	104,30	104,38	104,00	104,46	20M	20.176
10/06/2026	-1,22%	-1,29	104,15	105,56	104,03	105,64	20M	22.173
09/06/2026	-0,25%	-0,26	105,44	106,00	104,98	106,65	16M	18.947
08/06/2026	-0,66%	-0,70	105,70	106,60	105,53	106,60	20M	23.139
05/06/2026	0,38%	0,40	106,40	106,39	105,63	106,90	18M	28.386
03/06/2026	-0,53%	-0,57	106,00	106,63	106,00	106,99	27M	19.705
02/06/2026	0,14%	0,15	106,57	106,86	106,51	107,37	16M	23.377
01/06/2026	-0,54%	-0,58	106,42	107,18	106,27	107,33	22M	37.211
29/05/2026	0,17%	0,18	107,00	106,96	106,70	107,17	20M	19.453
28/05/2026	0,12%	0,13	106,82	106,94	106,22	107,01	14M	13.888
27/05/2026	0,13%	0,14	106,69	106,85	106,40	107,13	13M	17.901
26/05/2026	-0,47%	-0,50	106,55	107,05	106,00	107,25	17M	16.922
25/05/2026	0,05%	0,05	107,05	107,26	106,90	107,46	18M	22.359
22/05/2026	-0,05%	-0,05	107,00	107,38	106,84	107,39	13M	17.672
21/05/2026	0,19%	0,20	107,05	107,08	106,67	107,30	15M	20.250
20/05/2026	0,27%	0,29	106,85	106,92	106,49	107,19	19M	20.125
19/05/2026	-2,24%	-2,44	106,56	107,84	106,40	108,00	20M	16.332
18/05/2026	-0,73%	-0,80	109,00	110,26	108,78	110,29	21M	42.254
15/05/2026	0,98%	1,07	109,80	109,09	108,63	109,97	16M	20.543
14/05/2026	1,44%	1,54	108,73	107,53	107,30	109,09	14M	12.175
13/05/2026	-0,80%	-0,86	107,19	108,40	107,01	108,89	16M	14.124
12/05/2026	1,68%	1,79	108,05	107,21	106,75	108,05	20M	24.447
11/05/2026	-3,16%	-3,47	106,26	110,19	105,16	110,30	62M	35.839
08/05/2026	-0,77%	-0,85	109,73	110,87	108,92	110,98	30M	25.629
07/05/2026	-0,42%	-0,47	110,58	111,10	110,58	111,15	14M	17.501
06/05/2026	-0,31%	-0,35	111,05	111,28	110,80	111,29	16M	16.674
05/05/2026	0,18%	0,20	111,40	111,33	110,63	111,49	14M	20.167
04/05/2026	-0,05%	-0,06	111,20	111,69	110,50	111,84	18M	26.643
30/04/2026	0,76%	0,84	111,26	110,84	110,62	111,79	18M	15.980
29/04/2026	-0,30%	-0,33	110,42	110,77	110,29	110,87	12M	11.702
28/04/2026	0,38%	0,42	110,75	110,52	110,16	110,84	11M	10.374
27/04/2026	-0,60%	-0,67	110,33	111,15	110,32	111,25	14M	15.378
24/04/2026	0,67%	0,74	111,00	110,67	110,33	111,00	12M	24.808
23/04/2026	0,00%	0,00	110,26	110,42	110,26	110,78	12M	15.852
22/04/2026	-0,49%	-0,54	110,26	111,00	110,00	111,00	13M	18.410
20/04/2026	-0,27%	-0,30	110,80	111,10	110,42	111,12	13M	16.062
17/04/2026	-0,45%	-0,50	111,10	111,00	109,80	111,35	13M	15.246
16/04/2026	0,98%	1,08	111,60	111,27	111,15	111,60	10M	9.171
15/04/2026	-0,51%	-0,57	110,52	111,32	110,52	111,68	17M	12.915
14/04/2026	-0,56%	-0,63	111,09	111,49	111,07	111,70	18M	14.465
13/04/2026	0,17%	0,19	111,72	111,54	111,00	111,80	14M	15.010
10/04/2026	0,96%	1,06	111,53	110,47	110,45	111,60	14M	16.077
09/04/2026	0,66%	0,72	110,47	109,80	109,80	110,47	11M	12.014
08/04/2026	0,72%	0,78	109,75	109,40	109,20	109,82	13M	15.356
07/04/2026	-0,49%	-0,54	108,97	109,62	108,66	109,70	19M	15.688
06/04/2026	-	-	109,51	109,89	109,11	110,16	17M	21.218

Date,Open,High,Low,Close,Volume
15-Oct-26,106.76,108.00,106.41,107.39,26483119
14-Oct-26,106.98,107.43,105.24,106.30,19812339
13-Oct-26,108.20,108.65,105.85,106.77,31470404
09-Oct-26,107.24,108.33,106.98,108.07,83256605
08-Oct-26,107.80,107.97,105.95,106.50,21203798
07-Oct-26,106.00,107.95,105.50,107.79,30094414
06-Oct-26,103.36,105.93,103.21,105.49,26591876
05-Oct-26,102.50,103.68,102.00,103.21,20198286
02-Oct-26,101.50,101.93,101.12,101.90,12002915
01-Oct-26,100.00,101.47,99.96,101.35,14862635
30-Sep-26,99.27,100.17,99.26,99.64,15607961
29-Sep-26,99.10,99.37,98.59,99.19,12254781
28-Sep-26,98.77,99.44,98.34,99.17,16778489
25-Sep-26,98.00,98.81,97.70,98.68,20509207
24-Sep-26,98.19,98.35,97.43,97.70,19676643
23-Sep-26,98.03,98.39,97.93,98.19,17032252
22-Sep-26,98.35,98.50,97.90,98.01,19517380
21-Sep-26,98.26,98.58,97.52,98.08,29849661
18-Sep-26,101.45,101.99,98.00,98.00,67337019
17-Sep-26,101.88,102.00,101.00,101.40,18210245
16-Sep-26,101.41,101.89,101.25,101.48,12021222
15-Sep-26,100.99,101.69,100.30,101.20,16529224
14-Sep-26,102.98,103.30,100.08,100.60,40688263
11-Sep-26,103.79,103.79,102.52,102.65,14478224
10-Sep-26,102.80,103.91,102.62,103.45,12128806
09-Sep-26,103.74,103.74,102.52,102.60,14314309
08-Sep-26,104.20,104.60,103.20,103.60,18741594
04-Sep-26,103.99,104.09,103.56,104.03,12362720
03-Sep-26,102.42,103.39,102.00,103.39,13010724
02-Sep-26,102.40,103.03,101.34,101.80,18574268
01-Sep-26,101.95,102.51,101.85,102.50,13528870
31-Aug-26,100.89,101.85,100.02,101.81,19518580
28-Aug-26,100.19,100.47,99.52,99.90,17193611
27-Aug-26,99.00,99.90,98.90,99.90,15041094
26-Aug-26,99.20,99.53,98.68,99.00,17523721
25-Aug-26,98.00,99.15,97.72,98.99,20483013
24-Aug-26,98.70,99.13,97.89,98.00,19010240
21-Aug-26,98.15,99.13,97.91,98.40,21651858
20-Aug-26,98.48,98.48,96.96,97.89,25261697
19-Aug-26,100.30,100.85,98.20,98.24,82531597
18-Aug-26,101.07,101.25,100.16,100.99,17002788
17-Aug-26,101.51,101.90,99.61,100.84,24480756
14-Aug-26,102.84,103.25,100.97,101.25,21720803
13-Aug-26,103.20,103.46,102.15,102.72,14034526
12-Aug-26,103.78,103.85,102.64,103.11,18030759
11-Aug-26,103.99,103.99,103.30,103.61,13664882
10-Aug-26,104.79,104.79,103.53,103.62,16068144
07-Aug-26,104.48,104.88,104.32,104.55,9768304
06-Aug-26,104.41,104.79,104.21,104.40,12832541
05-Aug-26,104.32,104.92,103.81,104.40,12529841
04-Aug-26,105.28,105.29,104.19,104.20,14293882
03-Aug-26,105.40,105.60,104.53,105.28,15871164
31-Jul-26,104.89,105.45,104.49,104.78,14080411
30-Jul-26,104.82,105.00,104.17,104.78,11255951
29-Jul-26,104.50,105.05,104.24,104.84,10287450
28-Jul-26,104.56,104.88,104.15,104.40,11407270
27-Jul-26,105.05,105.05,104.02,104.46,14089246
24-Jul-26,104.57,104.84,104.26,104.70,15519155
23-Jul-26,104.63,104.78,104.20,104.22,11038143
22-Jul-26,104.83,104.84,104.00,104.58,14462107
21-Jul-26,105.89,105.89,104.12,104.50,20004483
20-Jul-26,106.38,106.38,105.15,105.35,17407602
17-Jul-26,106.95,107.15,106.78,106.87,12966241
16-Jul-26,106.76,106.98,106.62,106.90,12073989
15-Jul-26,106.66,106.94,106.22,106.61,14469489
14-Jul-26,106.33,106.64,106.16,106.54,12723853
13-Jul-26,106.60,106.60,105.61,105.99,14387469
10-Jul-26,105.52,106.36,105.25,106.13,13691584
09-Jul-26,105.65,105.65,105.00,105.47,8888772
08-Jul-26,105.25,105.31,104.82,105.25,12195672
07-Jul-26,105.49,105.60,104.80,105.23,12699405
06-Jul-26,105.92,105.92,104.79,104.80,14593885
03-Jul-26,105.49,105.92,105.39,105.65,14638616
02-Jul-26,105.00,105.49,104.78,105.39,12957940
01-Jul-26,104.85,105.19,104.47,104.47,15798311
30-Jun-26,104.35,104.85,104.13,104.47,18344406
29-Jun-26,104.22,104.25,103.85,104.13,12985470
26-Jun-26,103.04,103.97,102.92,103.97,13570950
25-Jun-26,103.39,103.40,102.76,102.99,13642249
24-Jun-26,103.97,103.97,102.90,103.01,15281806
23-Jun-26,104.01,104.11,103.56,103.98,11114789
22-Jun-26,103.93,104.11,103.50,103.99,15259902
19-Jun-26,104.58,104.58,103.01,103.01,24769419
18-Jun-26,105.30,105.67,105.00,105.29,11477200
17-Jun-26,105.35,105.64,105.12,105.31,11000659
16-Jun-26,105.49,105.63,104.92,105.07,15456723
15-Jun-26,105.00,105.49,104.61,105.41,16947982
12-Jun-26,104.50,104.78,104.26,104.49,15570784
11-Jun-26,104.38,104.46,104.00,104.30,19505683
10-Jun-26,105.56,105.64,104.03,104.15,19510676
09-Jun-26,106.00,106.65,104.98,105.44,16469499
08-Jun-26,106.60,106.60,105.53,105.70,19826157
05-Jun-26,106.39,106.90,105.63,106.40,18460322
03-Jun-26,106.63,106.99,106.00,106.00,26856115
02-Jun-26,106.86,107.37,106.51,106.57,16441908
01-Jun-26,107.18,107.33,106.27,106.42,22462006
29-May-26,106.96,107.17,106.70,107.00,20080781
28-May-26,106.94,107.01,106.22,106.82,13707995
27-May-26,106.85,107.13,106.40,106.69,13209431
26-May-26,107.05,107.25,106.00,106.55,16794629
25-May-26,107.26,107.46,106.90,107.05,17646664
22-May-26,107.38,107.39,106.84,107.00,13353010
21-May-26,107.08,107.30,106.67,107.05,14793038
20-May-26,106.92,107.19,106.49,106.85,19411866
19-May-26,107.84,108.00,106.40,106.56,20340579
18-May-26,110.26,110.29,108.78,109.00,20866148
15-May-26,109.09,109.97,108.63,109.80,15973563
14-May-26,107.53,109.09,107.30,108.73,13652814
13-May-26,108.40,108.89,107.01,107.19,15555024
12-May-26,107.21,108.05,106.75,108.05,19617715
11-May-26,110.19,110.30,105.16,106.26,61572149
08-May-26,110.87,110.98,108.92,109.73,29783288
07-May-26,111.10,111.15,110.58,110.58,13595385
06-May-26,111.28,111.29,110.80,111.05,16119455
05-May-26,111.33,111.49,110.63,111.40,13785911
04-May-26,111.69,111.84,110.50,111.20,18047520
30-Apr-26,110.84,111.79,110.62,111.26,17888875
29-Apr-26,110.77,110.87,110.29,110.42,11643301
28-Apr-26,110.52,110.84,110.16,110.75,10926139
27-Apr-26,111.15,111.25,110.32,110.33,13552193
24-Apr-26,110.67,111.00,110.33,111.00,12240073
23-Apr-26,110.42,110.78,110.26,110.26,11608242
22-Apr-26,111.00,111.00,110.00,110.26,13297616
20-Apr-26,111.10,111.12,110.42,110.80,13066138
17-Apr-26,111.00,111.35,109.80,111.10,13357711
16-Apr-26,111.27,111.60,111.15,111.60,9850642
15-Apr-26,111.32,111.68,110.52,110.52,16540779
14-Apr-26,111.49,111.70,111.07,111.09,18389480
13-Apr-26,111.54,111.80,111.00,111.72,14419614
10-Apr-26,110.47,111.60,110.45,111.53,14409465
09-Apr-26,109.80,110.47,109.80,110.47,10744070
08-Apr-26,109.40,109.82,109.20,109.75,13433800
07-Apr-26,109.62,109.70,108.66,108.97,18563230
06-Apr-26,109.89,110.16,109.11,109.51,16950326

*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