Cotação atual, histórico e gráfico do papel: XPPR11

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 XPPR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2024	-0,62%	-0,13	20,83	20,96	20,83	20,98	136K	1.634
23/04/2024	0,00%	0,00	20,96	20,96	20,96	21,21	97K	305
22/04/2024	-3,19%	-0,69	20,96	21,50	20,57	21,64	949K	2.670
19/04/2024	-0,41%	-0,09	21,65	21,39	21,39	21,65	178K	972
18/04/2024	0,18%	0,04	21,74	21,70	21,39	21,74	259K	451
17/04/2024	-1,63%	-0,36	21,70	22,06	21,70	22,17	417K	532
16/04/2024	-1,56%	-0,35	22,06	22,41	22,06	22,46	412K	542
15/04/2024	-0,36%	-0,08	22,41	22,49	22,35	22,56	226K	1.247
12/04/2024	-0,04%	-0,01	22,49	22,50	22,49	22,81	209K	2.707
11/04/2024	-0,31%	-0,07	22,50	22,52	22,49	22,86	186K	808
10/04/2024	-0,62%	-0,14	22,57	22,71	22,49	22,88	276K	2.668

09/04/2024	0,00%	0,00	22,71	22,70	22,33	22,71	188K	521
08/04/2024	-1,26%	-0,29	22,71	23,00	22,31	23,00	309K	858
05/04/2024	2,86%	0,64	23,00	22,32	22,29	23,09	428K	3.017
04/04/2024	0,04%	0,01	22,36	22,35	22,28	22,47	133K	547
03/04/2024	0,22%	0,05	22,35	22,30	22,16	22,57	167K	459
02/04/2024	-0,80%	-0,18	22,30	22,48	22,06	22,98	327K	2.256
01/04/2024	-0,31%	-0,07	22,48	22,45	21,82	23,19	448K	2.316
28/03/2024	-0,40%	-0,09	22,55	22,43	22,20	22,82	310K	863
27/03/2024	-0,26%	-0,06	22,64	22,40	22,02	22,64	389K	1.380
26/03/2024	-1,35%	-0,31	22,70	22,90	22,62	22,99	709K	1.838
25/03/2024	-10,61%	-2,73	23,01	24,05	23,00	24,40	4M	7.619
22/03/2024	1,54%	0,39	25,74	25,52	25,23	25,94	476K	1.779
21/03/2024	-0,78%	-0,20	25,35	25,55	25,30	25,55	310K	1.100
20/03/2024	0,79%	0,20	25,55	25,46	25,17	25,79	174K	632
19/03/2024	-1,02%	-0,26	25,35	25,22	25,22	25,79	132K	586
18/03/2024	1,59%	0,40	25,61	25,13	25,13	25,61	208K	715
15/03/2024	-0,16%	-0,04	25,21	25,50	25,13	25,50	205K	826
14/03/2024	-0,43%	-0,11	25,25	25,36	25,19	25,40	163K	475
13/03/2024	-0,20%	-0,05	25,36	25,52	25,25	25,59	201K	642
12/03/2024	-0,51%	-0,13	25,41	25,54	25,40	25,55	195K	535
11/03/2024	-1,01%	-0,26	25,54	25,80	25,50	25,80	527K	1.106
08/03/2024	5,09%	1,25	25,80	24,84	24,84	26,01	565K	1.068
07/03/2024	-0,04%	-0,01	24,55	24,61	24,41	24,74	164K	377
06/03/2024	-0,61%	-0,15	24,56	24,76	24,50	24,80	223K	1.511
05/03/2024	0,77%	0,19	24,71	24,49	24,20	24,71	232K	783
04/03/2024	-1,29%	-0,32	24,52	24,80	24,36	24,84	307K	1.027
01/03/2024	-1,08%	-0,27	24,84	25,04	24,64	25,04	251K	589
29/02/2024	0,24%	0,06	25,11	25,05	25,05	25,50	225K	799
28/02/2024	-0,56%	-0,14	25,05	25,19	25,03	25,19	270K	450
27/02/2024	-2,40%	-0,62	25,19	25,81	25,03	25,84	353K	1.440
26/02/2024	-1,15%	-0,30	25,81	26,00	25,70	26,11	404K	1.791
23/02/2024	-1,88%	-0,50	26,11	26,61	25,94	27,46	1M	2.166
22/02/2024	6,82%	1,70	26,61	24,89	24,75	26,88	1M	1.859
21/02/2024	4,44%	1,06	24,91	23,50	23,50	24,92	451K	926
20/02/2024	3,38%	0,78	23,85	23,00	22,62	23,86	280K	941
19/02/2024	-0,04%	-0,01	23,07	22,95	22,62	23,10	269K	1.035
16/02/2024	-0,77%	-0,18	23,08	23,26	23,08	23,60	356K	1.149
15/02/2024	-0,77%	-0,18	23,26	23,44	23,16	23,87	180K	911
14/02/2024	-0,21%	-0,05	23,44	23,47	23,00	23,79	376K	800
09/02/2024	-0,04%	-0,01	23,49	23,20	23,12	23,94	479K	1.016
08/02/2024	15,14%	3,09	23,50	20,51	20,51	24,37	949K	1.752
07/02/2024	-0,39%	-0,08	20,41	20,49	20,35	20,52	202K	563
06/02/2024	0,05%	0,01	20,49	20,48	20,48	20,61	231K	476
05/02/2024	-0,58%	-0,12	20,48	20,66	20,48	20,79	317K	503
02/02/2024	0,34%	0,07	20,60	20,49	20,48	20,60	191K	638
01/02/2024	-1,63%	-0,34	20,53	20,45	20,45	20,85	277K	823
31/01/2024	-1,09%	-0,23	20,87	21,10	20,84	21,10	276K	935
30/01/2024	0,29%	0,06	21,10	21,04	21,03	21,13	131K	700
29/01/2024	0,05%	0,01	21,04	21,03	21,03	21,10	240K	521
26/01/2024	-0,28%	-0,06	21,03	21,03	21,03	21,09	141K	1.697
25/01/2024	-0,19%	-0,04	21,09	21,10	21,03	21,13	217K	973
24/01/2024	-0,05%	-0,01	21,13	21,13	21,12	21,16	211K	2.178
23/01/2024	-0,80%	-0,17	21,14	21,30	21,13	21,31	150K	507
22/01/2024	-0,75%	-0,16	21,31	21,46	21,30	21,46	209K	700
19/01/2024	-0,05%	-0,01	21,47	21,40	21,21	21,48	214K	949
18/01/2024	0,28%	0,06	21,48	21,50	21,40	21,64	403K	1.384
17/01/2024	-0,51%	-0,11	21,42	21,52	21,40	21,52	125K	513
16/01/2024	0,61%	0,13	21,53	21,40	21,40	21,53	265K	2.152
15/01/2024	-0,56%	-0,12	21,40	21,51	21,33	21,53	174K	745
12/01/2024	-0,65%	-0,14	21,52	21,66	21,48	21,79	298K	605
11/01/2024	-1,37%	-0,30	21,66	21,96	21,50	22,02	296K	1.950
10/01/2024	-0,59%	-0,13	21,96	22,09	21,61	22,13	194K	2.011
09/01/2024	-0,36%	-0,08	22,09	22,17	22,06	22,24	226K	860
08/01/2024	0,00%	0,00	22,17	22,17	22,16	22,29	266K	2.026
05/01/2024	-0,23%	-0,05	22,17	22,22	22,16	22,22	101K	1.046
04/01/2024	-0,04%	-0,01	22,22	22,23	22,16	22,29	116K	748
03/01/2024	-0,36%	-0,08	22,23	22,40	21,97	22,44	186K	1.485
02/01/2024	-2,06%	-0,47	22,31	22,68	21,97	22,91	239K	1.320
28/12/2023	0,89%	0,20	22,78	22,60	22,50	22,90	160K	854
27/12/2023	0,00%	0,00	22,58	22,50	22,50	22,64	267K	1.114
26/12/2023	-0,53%	-0,12	22,58	23,00	22,30	23,00	192K	722
22/12/2023	2,71%	0,60	22,70	22,34	22,29	23,02	455K	1.205
21/12/2023	0,45%	0,10	22,10	22,00	22,00	22,49	401K	677
20/12/2023	-1,26%	-0,28	22,00	22,34	21,60	22,44	289K	1.306
19/12/2023	1,23%	0,27	22,28	22,15	21,46	22,43	452K	1.567
18/12/2023	2,09%	0,45	22,01	21,88	21,57	22,35	2M	1.669
15/12/2023	5,95%	1,21	21,56	20,35	20,35	21,66	314K	1.095
14/12/2023	7,39%	1,40	20,35	18,90	18,90	20,52	382K	1.977
13/12/2023	2,99%	0,55	18,95	18,80	18,80	19,25	343K	1.130
12/12/2023	0,99%	0,18	18,40	18,31	18,22	18,60	143K	1.136
11/12/2023	-0,98%	-0,18	18,22	18,44	18,21	18,84	222K	2.169
08/12/2023	2,17%	0,39	18,40	18,01	18,01	18,40	1M	1.274
07/12/2023	-0,50%	-0,09	18,01	18,10	18,01	18,19	249K	725
06/12/2023	-1,20%	-0,22	18,10	18,32	18,00	18,39	207K	1.045
05/12/2023	0,00%	0,00	18,32	18,32	18,32	18,38	153K	359
04/12/2023	0,00%	0,00	18,32	18,32	18,32	18,38	1M	904
01/12/2023	-0,65%	-0,12	18,32	18,33	18,28	18,40	1M	2.062
30/11/2023	0,60%	0,11	18,44	18,32	18,30	18,44	1M	588
29/11/2023	-0,49%	-0,09	18,33	18,27	18,27	18,50	224K	1.121
28/11/2023	-0,49%	-0,09	18,42	18,51	18,28	18,57	160K	995
27/11/2023	-0,70%	-0,13	18,51	18,64	18,51	18,73	504K	946
24/11/2023	-1,27%	-0,24	18,64	18,90	18,61	18,94	159K	1.457
23/11/2023	-0,58%	-0,11	18,88	18,99	18,83	18,99	281K	553
22/11/2023	-0,26%	-0,05	18,99	19,04	18,94	19,08	454K	730
21/11/2023	0,00%	0,00	19,04	19,04	19,04	19,10	290K	1.288
20/11/2023	-0,42%	-0,08	19,04	19,06	19,04	19,11	244K	1.622
17/11/2023	0,05%	0,01	19,12	19,11	19,04	19,21	187K	1.243
16/11/2023	-0,36%	-0,07	19,11	19,17	19,11	19,20	512K	1.739
14/11/2023	0,05%	0,01	19,18	19,17	19,17	19,22	176K	756
13/11/2023	0,00%	0,00	19,17	19,17	19,17	19,27	199K	682
10/11/2023	-0,36%	-0,07	19,17	19,24	19,15	19,25	161K	736
09/11/2023	0,31%	0,06	19,24	19,18	19,18	19,25	327K	1.040
08/11/2023	0,00%	0,00	19,18	19,18	19,18	19,28	197K	708
07/11/2023	-0,10%	-0,02	19,18	19,25	19,16	19,35	214K	743
06/11/2023	0,05%	0,01	19,20	19,19	19,19	19,32	217K	1.390
03/11/2023	0,00%	0,00	19,19	19,20	19,19	19,30	257K	875
01/11/2023	-0,67%	-0,13	19,19	19,22	18,96	19,30	215K	650
31/10/2023	-0,10%	-0,02	19,32	19,32	19,32	19,39	206K	817
30/10/2023	0,05%	0,01	19,34	19,33	19,32	19,40	183K	1.091
27/10/2023	0,00%	0,00	19,33	19,33	19,30	19,50	283K	2.038
26/10/2023	0,00%	0,00	19,33	19,33	19,33	19,38	308K	2.017
25/10/2023	-1,33%	-0,26	19,33	19,55	19,33	19,57	214K	1.390
24/10/2023	0,36%	0,07	19,59	19,49	19,45	19,59	299K	1.398
23/10/2023	-2,40%	-0,48	19,52	20,00	19,40	20,00	374K	969
20/10/2023	-1,53%	-0,31	20,00	20,30	19,48	20,32	425K	2.213
19/10/2023	-0,44%	-0,09	20,31	20,39	20,19	20,63	158K	2.591
18/10/2023	0,15%	0,03	20,40	20,37	20,15	20,69	146K	1.729
17/10/2023	0,59%	0,12	20,37	20,25	19,92	20,92	421K	3.041
16/10/2023	-2,74%	-0,57	20,25	20,82	20,04	20,99	315K	1.499
13/10/2023	-0,86%	-0,18	20,82	21,05	20,65	21,05	218K	602
11/10/2023	-0,28%	-0,06	21,00	21,05	20,95	21,18	155K	448
10/10/2023	-1,17%	-0,25	21,06	21,38	21,01	21,38	368K	2.440
09/10/2023	-	-	21,31	21,32	21,31	21,35	267K	452

Date,Open,High,Low,Close,Volume
24-Apr-24,20.96,20.98,20.83,20.83,136179
23-Apr-24,20.96,21.21,20.96,20.96,97227
22-Apr-24,21.50,21.64,20.57,20.96,948859
19-Apr-24,21.39,21.65,21.39,21.65,177686
18-Apr-24,21.70,21.74,21.39,21.74,259439
17-Apr-24,22.06,22.17,21.70,21.70,417274
16-Apr-24,22.41,22.46,22.06,22.06,412457
15-Apr-24,22.49,22.56,22.35,22.41,225584
12-Apr-24,22.50,22.81,22.49,22.49,209435
11-Apr-24,22.52,22.86,22.49,22.50,186237
10-Apr-24,22.71,22.88,22.49,22.57,275560
09-Apr-24,22.70,22.71,22.33,22.71,188342
08-Apr-24,23.00,23.00,22.31,22.71,309015
05-Apr-24,22.32,23.09,22.29,23.00,428417
04-Apr-24,22.35,22.47,22.28,22.36,133324
03-Apr-24,22.30,22.57,22.16,22.35,166641
02-Apr-24,22.48,22.98,22.06,22.30,327066
01-Apr-24,22.45,23.19,21.82,22.48,447547
28-Mar-24,22.43,22.82,22.20,22.55,310246
27-Mar-24,22.40,22.64,22.02,22.64,388699
26-Mar-24,22.90,22.99,22.62,22.70,708720
25-Mar-24,24.05,24.40,23.00,23.01,4456045
22-Mar-24,25.52,25.94,25.23,25.74,476480
21-Mar-24,25.55,25.55,25.30,25.35,309536
20-Mar-24,25.46,25.79,25.17,25.55,174085
19-Mar-24,25.22,25.79,25.22,25.35,132172
18-Mar-24,25.13,25.61,25.13,25.61,208283
15-Mar-24,25.50,25.50,25.13,25.21,204837
14-Mar-24,25.36,25.40,25.19,25.25,163059
13-Mar-24,25.52,25.59,25.25,25.36,201094
12-Mar-24,25.54,25.55,25.40,25.41,195062
11-Mar-24,25.80,25.80,25.50,25.54,527275
08-Mar-24,24.84,26.01,24.84,25.80,565345
07-Mar-24,24.61,24.74,24.41,24.55,164001
06-Mar-24,24.76,24.80,24.50,24.56,222803
05-Mar-24,24.49,24.71,24.20,24.71,232334
04-Mar-24,24.80,24.84,24.36,24.52,307085
01-Mar-24,25.04,25.04,24.64,24.84,250632
29-Feb-24,25.05,25.50,25.05,25.11,224946
28-Feb-24,25.19,25.19,25.03,25.05,269828
27-Feb-24,25.81,25.84,25.03,25.19,352833
26-Feb-24,26.00,26.11,25.70,25.81,404306
23-Feb-24,26.61,27.46,25.94,26.11,1263915
22-Feb-24,24.89,26.88,24.75,26.61,1264514
21-Feb-24,23.50,24.92,23.50,24.91,450574
20-Feb-24,23.00,23.86,22.62,23.85,279731
19-Feb-24,22.95,23.10,22.62,23.07,269052
16-Feb-24,23.26,23.60,23.08,23.08,356066
15-Feb-24,23.44,23.87,23.16,23.26,180295
14-Feb-24,23.47,23.79,23.00,23.44,376138
09-Feb-24,23.20,23.94,23.12,23.49,479328
08-Feb-24,20.51,24.37,20.51,23.50,949255
07-Feb-24,20.49,20.52,20.35,20.41,201762
06-Feb-24,20.48,20.61,20.48,20.49,231132
05-Feb-24,20.66,20.79,20.48,20.48,317173
02-Feb-24,20.49,20.60,20.48,20.60,190504
01-Feb-24,20.45,20.85,20.45,20.53,276820
31-Jan-24,21.10,21.10,20.84,20.87,275639
30-Jan-24,21.04,21.13,21.03,21.10,130680
29-Jan-24,21.03,21.10,21.03,21.04,239577
26-Jan-24,21.03,21.09,21.03,21.03,141333
25-Jan-24,21.10,21.13,21.03,21.09,216979
24-Jan-24,21.13,21.16,21.12,21.13,211229
23-Jan-24,21.30,21.31,21.13,21.14,149959
22-Jan-24,21.46,21.46,21.30,21.31,208643
19-Jan-24,21.40,21.48,21.21,21.47,213517
18-Jan-24,21.50,21.64,21.40,21.48,403037
17-Jan-24,21.52,21.52,21.40,21.42,124972
16-Jan-24,21.40,21.53,21.40,21.53,265091
15-Jan-24,21.51,21.53,21.33,21.40,173699
12-Jan-24,21.66,21.79,21.48,21.52,297620
11-Jan-24,21.96,22.02,21.50,21.66,296312
10-Jan-24,22.09,22.13,21.61,21.96,193692
09-Jan-24,22.17,22.24,22.06,22.09,226305
08-Jan-24,22.17,22.29,22.16,22.17,266106
05-Jan-24,22.22,22.22,22.16,22.17,100981
04-Jan-24,22.23,22.29,22.16,22.22,116461
03-Jan-24,22.40,22.44,21.97,22.23,186070
02-Jan-24,22.68,22.91,21.97,22.31,238999
28-Dec-23,22.60,22.90,22.50,22.78,159824
27-Dec-23,22.50,22.64,22.50,22.58,267130
26-Dec-23,23.00,23.00,22.30,22.58,192458
22-Dec-23,22.34,23.02,22.29,22.70,455416
21-Dec-23,22.00,22.49,22.00,22.10,401054
20-Dec-23,22.34,22.44,21.60,22.00,289499
19-Dec-23,22.15,22.43,21.46,22.28,452054
18-Dec-23,21.88,22.35,21.57,22.01,2404863
15-Dec-23,20.35,21.66,20.35,21.56,313558
14-Dec-23,18.90,20.52,18.90,20.35,381843
13-Dec-23,18.80,19.25,18.80,18.95,343437
12-Dec-23,18.31,18.60,18.22,18.40,142599
11-Dec-23,18.44,18.84,18.21,18.22,222259
08-Dec-23,18.01,18.40,18.01,18.40,1193486
07-Dec-23,18.10,18.19,18.01,18.01,248648
06-Dec-23,18.32,18.39,18.00,18.10,207114
05-Dec-23,18.32,18.38,18.32,18.32,152596
04-Dec-23,18.32,18.38,18.32,18.32,1329074
01-Dec-23,18.33,18.40,18.28,18.32,1205016
30-Nov-23,18.32,18.44,18.30,18.44,1298712
29-Nov-23,18.27,18.50,18.27,18.33,224475
28-Nov-23,18.51,18.57,18.28,18.42,160310
27-Nov-23,18.64,18.73,18.51,18.51,504261
24-Nov-23,18.90,18.94,18.61,18.64,158845
23-Nov-23,18.99,18.99,18.83,18.88,280742
22-Nov-23,19.04,19.08,18.94,18.99,453823
21-Nov-23,19.04,19.10,19.04,19.04,289596
20-Nov-23,19.06,19.11,19.04,19.04,244155
17-Nov-23,19.11,19.21,19.04,19.12,186804
16-Nov-23,19.17,19.20,19.11,19.11,512437
14-Nov-23,19.17,19.22,19.17,19.18,175521
13-Nov-23,19.17,19.27,19.17,19.17,199158
10-Nov-23,19.24,19.25,19.15,19.17,161163
09-Nov-23,19.18,19.25,19.18,19.24,327106
08-Nov-23,19.18,19.28,19.18,19.18,196990
07-Nov-23,19.25,19.35,19.16,19.18,213813
06-Nov-23,19.19,19.32,19.19,19.20,217410
03-Nov-23,19.20,19.30,19.19,19.19,257359
01-Nov-23,19.22,19.30,18.96,19.19,215334
31-Oct-23,19.32,19.39,19.32,19.32,205667
30-Oct-23,19.33,19.40,19.32,19.34,182796
27-Oct-23,19.33,19.50,19.30,19.33,282775
26-Oct-23,19.33,19.38,19.33,19.33,308393
25-Oct-23,19.55,19.57,19.33,19.33,214124
24-Oct-23,19.49,19.59,19.45,19.59,298938
23-Oct-23,20.00,20.00,19.40,19.52,374453
20-Oct-23,20.30,20.32,19.48,20.00,425049
19-Oct-23,20.39,20.63,20.19,20.31,157590
18-Oct-23,20.37,20.69,20.15,20.40,146433
17-Oct-23,20.25,20.92,19.92,20.37,421227
16-Oct-23,20.82,20.99,20.04,20.25,314528
13-Oct-23,21.05,21.05,20.65,20.82,218191
11-Oct-23,21.05,21.18,20.95,21.00,155289
10-Oct-23,21.38,21.38,21.01,21.06,367800
09-Oct-23,21.32,21.35,21.31,21.31,267396

*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: XPPR11