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 |
| 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 | 0,18% | 0,20 | 109,51 | 109,89 | 109,11 | 110,16 | 17M | 21.218 |
| 02/04/2026 | 0,19% | 0,21 | 109,31 | 109,19 | 108,64 | 109,60 | 14M | 14.465 |
| 01/04/2026 | 0,93% | 1,01 | 109,10 | 108,26 | 108,21 | 109,24 | 19M | 24.628 |
| 31/03/2026 | 0,55% | 0,59 | 108,09 | 107,80 | 107,78 | 108,55 | 11M | 14.791 |
| 30/03/2026 | -0,46% | -0,50 | 107,50 | 108,49 | 107,50 | 108,50 | 17M | 23.208 |
| 27/03/2026 | 0,37% | 0,40 | 108,00 | 107,89 | 107,43 | 108,13 | 16M | 21.390 |
| 26/03/2026 | -0,10% | -0,11 | 107,60 | 108,13 | 107,50 | 108,24 | 15M | 13.719 |
| 25/03/2026 | 0,10% | 0,11 | 107,71 | 107,75 | 107,68 | 108,55 | 19M | 19.139 |
| 24/03/2026 | -1,02% | -1,11 | 107,60 | 108,71 | 107,28 | 108,96 | 22M | 22.908 |
| 23/03/2026 | 0,24% | 0,26 | 108,71 | 108,63 | 107,27 | 109,19 | 19M | 19.979 |
| 20/03/2026 | 0,26% | 0,28 | 108,45 | 108,51 | 107,07 | 109,07 | 23M | 30.858 |
| 19/03/2026 | 0,42% | 0,45 | 108,17 | 107,04 | 106,29 | 108,25 | 16M | 13.320 |
| 18/03/2026 | -1,36% | -1,48 | 107,72 | 109,49 | 107,24 | 109,49 | 30M | 32.208 |
| 17/03/2026 | -0,64% | -0,70 | 109,20 | 110,19 | 109,20 | 110,19 | 15M | 18.205 |
| 16/03/2026 | 0,55% | 0,60 | 109,90 | 109,89 | 109,34 | 110,24 | 17M | 22.720 |
| 13/03/2026 | 0,28% | 0,30 | 109,30 | 109,44 | 109,20 | 110,30 | 23M | 26.322 |
| 12/03/2026 | -0,60% | -0,66 | 109,00 | 110,17 | 109,00 | 110,53 | 18M | 13.630 |
| 11/03/2026 | -0,05% | -0,06 | 109,66 | 109,96 | 109,61 | 110,14 | 12M | 14.229 |
| 10/03/2026 | -0,39% | -0,43 | 109,72 | 110,34 | 109,42 | 110,34 | 19M | 21.658 |
| 09/03/2026 | -0,22% | -0,24 | 110,15 | 110,68 | 110,13 | 110,68 | 24M | 25.527 |
| 06/03/2026 | -0,01% | -0,01 | 110,39 | 110,51 | 110,27 | 110,68 | 19M | 25.714 |
| 05/03/2026 | - | - | 110,40 | 110,50 | 110,30 | 110,75 | 15M | 20.096 |
Date,Open,High,Low,Close,Volume
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
02-Apr-26,109.19,109.60,108.64,109.31,13575547
01-Apr-26,108.26,109.24,108.21,109.10,18934981
31-Mar-26,107.80,108.55,107.78,108.09,11185487
30-Mar-26,108.49,108.50,107.50,107.50,17455820
27-Mar-26,107.89,108.13,107.43,108.00,16042511
26-Mar-26,108.13,108.24,107.50,107.60,15334743
25-Mar-26,107.75,108.55,107.68,107.71,18682567
24-Mar-26,108.71,108.96,107.28,107.60,21528979
23-Mar-26,108.63,109.19,107.27,108.71,19424723
20-Mar-26,108.51,109.07,107.07,108.45,23178250
19-Mar-26,107.04,108.25,106.29,108.17,15884539
18-Mar-26,109.49,109.49,107.24,107.72,29908378
17-Mar-26,110.19,110.19,109.20,109.20,14611391
16-Mar-26,109.89,110.24,109.34,109.90,16762162
13-Mar-26,109.44,110.30,109.20,109.30,23433029
12-Mar-26,110.17,110.53,109.00,109.00,18141995
11-Mar-26,109.96,110.14,109.61,109.66,12157345
10-Mar-26,110.34,110.34,109.42,109.72,19171639
09-Mar-26,110.68,110.68,110.13,110.15,24244022
06-Mar-26,110.51,110.68,110.27,110.39,19046352
05-Mar-26,110.50,110.75,110.30,110.40,14514390
*exoneração de responsabilidade e termos de uso