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
19/11/2024	-0,56%	-0,08	14,30	14,38	14,00	14,65	220K	1.336
18/11/2024	-2,84%	-0,42	14,38	14,70	14,38	14,79	140K	839
14/11/2024	0,07%	0,01	14,80	14,74	14,38	14,80	125K	1.829
13/11/2024	-0,07%	-0,01	14,79	14,83	14,15	14,83	93K	643
12/11/2024	-0,20%	-0,03	14,80	14,85	14,50	14,85	119K	520
11/11/2024	0,75%	0,11	14,83	14,71	14,50	14,87	135K	691
08/11/2024	-0,61%	-0,09	14,72	14,59	14,41	14,80	142K	295

07/11/2024	-0,13%	-0,02	14,81	14,59	14,59	14,81	97K	245
06/11/2024	-0,40%	-0,06	14,83	14,89	14,50	14,89	91K	251
05/11/2024	0,27%	0,04	14,89	14,66	14,62	15,00	86K	848
04/11/2024	-0,60%	-0,09	14,85	14,94	14,50	14,99	91K	298
01/11/2024	-0,66%	-0,10	14,94	14,79	14,61	14,97	88K	752
31/10/2024	0,33%	0,05	15,04	14,85	14,79	15,19	96K	376
30/10/2024	-0,20%	-0,03	14,99	15,02	14,79	15,10	133K	600
29/10/2024	0,00%	0,00	15,02	15,10	15,02	15,10	110K	756
28/10/2024	0,00%	0,00	15,02	15,02	15,02	15,10	201K	3.029
25/10/2024	-1,51%	-0,23	15,02	15,09	15,01	15,22	182K	1.338
24/10/2024	-0,97%	-0,15	15,25	15,11	15,09	15,30	76K	429
23/10/2024	-0,32%	-0,05	15,40	15,15	15,09	15,66	219K	947
22/10/2024	0,06%	0,01	15,45	15,44	15,09	15,45	367K	872
21/10/2024	-0,71%	-0,11	15,44	15,55	15,27	15,67	119K	436
18/10/2024	-0,77%	-0,12	15,55	15,55	15,55	15,72	157K	830
17/10/2024	-0,76%	-0,12	15,67	15,70	15,55	15,82	114K	570
16/10/2024	0,57%	0,09	15,79	15,70	15,60	15,79	66K	439
15/10/2024	0,19%	0,03	15,70	15,70	15,55	15,70	266K	1.355
14/10/2024	0,13%	0,02	15,67	15,65	15,65	15,81	104K	443
11/10/2024	0,00%	0,00	15,65	15,65	15,65	15,78	62K	217
10/10/2024	-2,19%	-0,35	15,65	16,03	15,56	16,11	136K	867
09/10/2024	-4,71%	-0,79	16,00	16,60	15,01	16,60	368K	1.001
08/10/2024	1,76%	0,29	16,79	16,30	16,16	16,79	95K	240
07/10/2024	0,43%	0,07	16,50	16,50	16,27	16,50	51K	619
04/10/2024	-0,48%	-0,08	16,43	16,45	16,35	16,79	161K	355
03/10/2024	-0,12%	-0,02	16,51	16,35	16,35	16,83	81K	247
02/10/2024	-1,84%	-0,31	16,53	16,84	16,45	16,84	102K	299
01/10/2024	2,00%	0,33	16,84	16,50	16,22	16,84	160K	519
30/09/2024	-2,88%	-0,49	16,51	16,84	16,51	16,94	95K	266
27/09/2024	0,00%	0,00	17,00	16,74	16,74	17,00	227K	682
26/09/2024	-0,58%	-0,10	17,00	16,94	16,70	17,09	130K	327
25/09/2024	0,00%	0,00	17,10	16,88	16,88	17,10	117K	261
24/09/2024	-0,58%	-0,10	17,10	17,05	16,80	17,20	193K	576
23/09/2024	-0,46%	-0,08	17,20	17,27	17,13	17,28	118K	264
20/09/2024	-1,31%	-0,23	17,28	17,45	17,27	17,45	80K	257
19/09/2024	-0,91%	-0,16	17,51	17,67	17,08	17,69	177K	525
18/09/2024	-0,11%	-0,02	17,67	17,80	17,67	17,86	126K	710
17/09/2024	-0,62%	-0,11	17,69	17,80	17,67	17,86	172K	410
16/09/2024	-0,06%	-0,01	17,80	17,81	17,70	17,94	149K	969
13/09/2024	0,00%	0,00	17,81	17,81	17,81	17,97	107K	361
12/09/2024	-1,11%	-0,20	17,81	18,01	17,81	18,06	74K	337
11/09/2024	-0,11%	-0,02	18,01	18,03	18,01	18,07	65K	186
10/09/2024	-0,83%	-0,15	18,03	18,03	18,03	18,16	71K	198
09/09/2024	0,17%	0,03	18,18	18,15	18,03	18,25	194K	329
06/09/2024	-0,22%	-0,04	18,15	18,03	18,03	18,18	71K	350
05/09/2024	0,22%	0,04	18,19	18,15	18,01	18,20	169K	847
04/09/2024	-0,38%	-0,07	18,15	18,22	18,01	18,22	94K	250
03/09/2024	-0,44%	-0,08	18,22	18,20	18,08	18,50	168K	327
02/09/2024	-0,97%	-0,18	18,30	18,48	18,05	18,50	163K	419
30/08/2024	0,82%	0,15	18,48	18,30	18,10	18,50	199K	4.372
29/08/2024	0,66%	0,12	18,33	18,21	18,21	18,35	126K	499
28/08/2024	0,05%	0,01	18,21	18,20	18,10	18,26	53K	261
27/08/2024	-0,55%	-0,10	18,20	18,30	18,20	18,50	72K	304
26/08/2024	-0,27%	-0,05	18,30	18,30	18,30	18,50	172K	280
23/08/2024	-0,27%	-0,05	18,35	18,17	18,10	18,42	56K	257
22/08/2024	0,66%	0,12	18,40	18,28	18,08	18,40	129K	449
21/08/2024	-0,11%	-0,02	18,28	18,28	18,28	18,40	268K	288
20/08/2024	-0,27%	-0,05	18,30	18,35	18,28	18,35	124K	243
19/08/2024	-0,65%	-0,12	18,35	18,50	18,28	18,52	302K	548
16/08/2024	0,05%	0,01	18,47	18,35	18,28	18,80	117K	382
15/08/2024	-0,16%	-0,03	18,46	18,49	18,40	18,50	173K	352
14/08/2024	-0,05%	-0,01	18,49	18,35	18,28	18,85	392K	535
13/08/2024	-0,54%	-0,10	18,50	18,61	18,28	18,98	241K	1.592
12/08/2024	-0,32%	-0,06	18,60	18,58	18,30	18,99	335K	1.306
09/08/2024	-1,69%	-0,32	18,66	18,97	18,53	18,98	126K	395
08/08/2024	-0,11%	-0,02	18,98	19,00	18,97	19,00	232K	401
07/08/2024	0,00%	0,00	19,00	19,00	18,70	19,14	163K	846
06/08/2024	-0,52%	-0,10	19,00	19,10	17,86	19,12	193K	3.048
05/08/2024	0,00%	0,00	19,10	19,10	19,10	19,20	193K	328
02/08/2024	-0,31%	-0,06	19,10	19,24	19,10	19,24	83K	186
01/08/2024	-1,59%	-0,31	19,16	19,06	18,92	19,31	156K	392
31/07/2024	0,10%	0,02	19,47	19,45	19,45	19,93	4M	1.796
30/07/2024	-1,77%	-0,35	19,45	20,27	19,12	20,27	198K	676
29/07/2024	2,59%	0,50	19,80	19,00	19,00	20,99	322K	845
26/07/2024	0,52%	0,10	19,30	19,20	19,00	19,30	136K	641
25/07/2024	-0,52%	-0,10	19,20	19,10	19,10	19,29	94K	365
24/07/2024	0,99%	0,19	19,30	19,11	19,10	19,30	144K	263
23/07/2024	-0,62%	-0,12	19,11	19,20	19,11	19,30	2M	365
22/07/2024	0,16%	0,03	19,23	19,20	19,11	19,30	231K	1.055
19/07/2024	0,42%	0,08	19,20	19,18	19,11	19,43	63K	177
18/07/2024	-0,31%	-0,06	19,12	19,00	19,00	19,18	117K	667
17/07/2024	1,91%	0,36	19,18	18,83	18,83	19,27	115K	302
16/07/2024	1,29%	0,24	18,82	18,58	18,58	18,82	84K	371
15/07/2024	-1,06%	-0,20	18,58	18,07	18,03	18,73	148K	1.354
12/07/2024	4,92%	0,88	18,78	17,90	17,80	18,98	135K	2.022
11/07/2024	2,29%	0,40	17,90	17,50	17,50	17,97	70K	530
10/07/2024	0,40%	0,07	17,50	17,47	17,40	17,55	322K	309
09/07/2024	0,17%	0,03	17,43	17,40	17,40	17,50	215K	250
08/07/2024	0,00%	0,00	17,40	17,40	17,21	17,71	235K	613
05/07/2024	1,22%	0,21	17,40	17,21	17,21	17,62	110K	862
04/07/2024	-0,06%	-0,01	17,19	17,17	17,17	17,35	335K	309
03/07/2024	-0,12%	-0,02	17,20	17,22	17,16	17,27	135K	377
02/07/2024	-0,12%	-0,02	17,22	17,24	17,12	17,28	255K	776
01/07/2024	-1,93%	-0,34	17,24	16,84	16,84	17,24	189K	926
28/06/2024	2,09%	0,36	17,58	17,20	16,66	17,61	214K	1.101
27/06/2024	-2,66%	-0,47	17,22	17,41	17,21	17,47	105K	781
26/06/2024	0,06%	0,01	17,69	17,65	17,41	17,69	198K	564
25/06/2024	-0,56%	-0,10	17,68	17,78	17,36	17,83	313K	720
24/06/2024	-0,11%	-0,02	17,78	17,80	17,78	17,84	199K	369
21/06/2024	0,00%	0,00	17,80	17,80	17,80	17,84	85K	400
20/06/2024	0,06%	0,01	17,80	17,79	17,77	17,85	179K	340
19/06/2024	-0,67%	-0,12	17,79	17,86	17,79	17,93	163K	795
18/06/2024	-0,78%	-0,14	17,91	18,07	17,91	18,23	299K	551
17/06/2024	-1,20%	-0,22	18,05	18,27	18,03	18,27	86K	673
14/06/2024	-0,81%	-0,15	18,27	18,29	18,27	18,42	187K	365
13/06/2024	0,82%	0,15	18,42	18,27	18,27	18,65	103K	410
12/06/2024	-0,05%	-0,01	18,27	18,28	18,27	18,32	94K	247
11/06/2024	0,05%	0,01	18,28	18,27	18,27	18,34	173K	300
10/06/2024	-1,83%	-0,34	18,27	18,61	18,27	18,67	256K	758
07/06/2024	-0,21%	-0,04	18,61	18,61	18,61	18,65	84K	254
06/06/2024	-1,06%	-0,20	18,65	18,73	18,61	18,78	90K	352
05/06/2024	-0,16%	-0,03	18,85	18,90	18,61	18,90	136K	858
04/06/2024	0,16%	0,03	18,88	18,86	18,85	18,90	136K	384
03/06/2024	-1,31%	-0,25	18,85	18,71	18,71	19,11	159K	1.139
31/05/2024	-0,78%	-0,15	19,10	19,25	19,05	19,33	130K	402
29/05/2024	-0,26%	-0,05	19,25	19,25	19,25	19,33	145K	339
28/05/2024	0,21%	0,04	19,30	19,25	19,25	19,34	228K	1.629
27/05/2024	-0,31%	-0,06	19,26	19,32	19,23	19,43	128K	343
24/05/2024	-0,46%	-0,09	19,32	19,40	19,30	19,43	2M	425
23/05/2024	-0,77%	-0,15	19,41	19,55	19,41	19,61	85K	312
22/05/2024	-0,10%	-0,02	19,56	19,55	19,55	19,65	160K	386
21/05/2024	0,15%	0,03	19,58	19,60	19,55	19,62	92K	276
20/05/2024	-0,66%	-0,13	19,55	19,55	19,55	19,67	210K	574
17/05/2024	-0,15%	-0,03	19,68	19,61	19,55	19,73	105K	366
16/05/2024	0,00%	0,00	19,71	19,70	19,57	19,75	383K	994
15/05/2024	-0,25%	-0,05	19,71	19,75	19,70	19,89	82K	711
14/05/2024	-	-	19,76	19,80	19,70	19,99	86K	685

Date,Open,High,Low,Close,Volume
19-Nov-24,14.38,14.65,14.00,14.30,220201
18-Nov-24,14.70,14.79,14.38,14.38,140431
14-Nov-24,14.74,14.80,14.38,14.80,124675
13-Nov-24,14.83,14.83,14.15,14.79,93006
12-Nov-24,14.85,14.85,14.50,14.80,118667
11-Nov-24,14.71,14.87,14.50,14.83,134773
08-Nov-24,14.59,14.80,14.41,14.72,141940
07-Nov-24,14.59,14.81,14.59,14.81,96813
06-Nov-24,14.89,14.89,14.50,14.83,91116
05-Nov-24,14.66,15.00,14.62,14.89,85923
04-Nov-24,14.94,14.99,14.50,14.85,91382
01-Nov-24,14.79,14.97,14.61,14.94,87841
31-Oct-24,14.85,15.19,14.79,15.04,95703
30-Oct-24,15.02,15.10,14.79,14.99,132668
29-Oct-24,15.10,15.10,15.02,15.02,110423
28-Oct-24,15.02,15.10,15.02,15.02,201049
25-Oct-24,15.09,15.22,15.01,15.02,182235
24-Oct-24,15.11,15.30,15.09,15.25,76211
23-Oct-24,15.15,15.66,15.09,15.40,219083
22-Oct-24,15.44,15.45,15.09,15.45,367432
21-Oct-24,15.55,15.67,15.27,15.44,118687
18-Oct-24,15.55,15.72,15.55,15.55,157297
17-Oct-24,15.70,15.82,15.55,15.67,113919
16-Oct-24,15.70,15.79,15.60,15.79,65708
15-Oct-24,15.70,15.70,15.55,15.70,266376
14-Oct-24,15.65,15.81,15.65,15.67,104290
11-Oct-24,15.65,15.78,15.65,15.65,61895
10-Oct-24,16.03,16.11,15.56,15.65,136326
09-Oct-24,16.60,16.60,15.01,16.00,367796
08-Oct-24,16.30,16.79,16.16,16.79,95259
07-Oct-24,16.50,16.50,16.27,16.50,51237
04-Oct-24,16.45,16.79,16.35,16.43,160860
03-Oct-24,16.35,16.83,16.35,16.51,80606
02-Oct-24,16.84,16.84,16.45,16.53,102446
01-Oct-24,16.50,16.84,16.22,16.84,159522
30-Sep-24,16.84,16.94,16.51,16.51,94923
27-Sep-24,16.74,17.00,16.74,17.00,227453
26-Sep-24,16.94,17.09,16.70,17.00,129967
25-Sep-24,16.88,17.10,16.88,17.10,116778
24-Sep-24,17.05,17.20,16.80,17.10,193121
23-Sep-24,17.27,17.28,17.13,17.20,118124
20-Sep-24,17.45,17.45,17.27,17.28,79853
19-Sep-24,17.67,17.69,17.08,17.51,177081
18-Sep-24,17.80,17.86,17.67,17.67,125666
17-Sep-24,17.80,17.86,17.67,17.69,171929
16-Sep-24,17.81,17.94,17.70,17.80,148661
13-Sep-24,17.81,17.97,17.81,17.81,107029
12-Sep-24,18.01,18.06,17.81,17.81,73939
11-Sep-24,18.03,18.07,18.01,18.01,64549
10-Sep-24,18.03,18.16,18.03,18.03,70923
09-Sep-24,18.15,18.25,18.03,18.18,194382
06-Sep-24,18.03,18.18,18.03,18.15,71252
05-Sep-24,18.15,18.20,18.01,18.19,169200
04-Sep-24,18.22,18.22,18.01,18.15,93605
03-Sep-24,18.20,18.50,18.08,18.22,167559
02-Sep-24,18.48,18.50,18.05,18.30,163183
30-Aug-24,18.30,18.50,18.10,18.48,198545
29-Aug-24,18.21,18.35,18.21,18.33,126139
28-Aug-24,18.20,18.26,18.10,18.21,52759
27-Aug-24,18.30,18.50,18.20,18.20,72160
26-Aug-24,18.30,18.50,18.30,18.30,172231
23-Aug-24,18.17,18.42,18.10,18.35,56177
22-Aug-24,18.28,18.40,18.08,18.40,128554
21-Aug-24,18.28,18.40,18.28,18.28,268021
20-Aug-24,18.35,18.35,18.28,18.30,123962
19-Aug-24,18.50,18.52,18.28,18.35,301686
16-Aug-24,18.35,18.80,18.28,18.47,117010
15-Aug-24,18.49,18.50,18.40,18.46,172729
14-Aug-24,18.35,18.85,18.28,18.49,391575
13-Aug-24,18.61,18.98,18.28,18.50,240584
12-Aug-24,18.58,18.99,18.30,18.60,334911
09-Aug-24,18.97,18.98,18.53,18.66,125613
08-Aug-24,19.00,19.00,18.97,18.98,232235
07-Aug-24,19.00,19.14,18.70,19.00,162543
06-Aug-24,19.10,19.12,17.86,19.00,193093
05-Aug-24,19.10,19.20,19.10,19.10,193287
02-Aug-24,19.24,19.24,19.10,19.10,82887
01-Aug-24,19.06,19.31,18.92,19.16,155734
31-Jul-24,19.45,19.93,19.45,19.47,4133317
30-Jul-24,20.27,20.27,19.12,19.45,197564
29-Jul-24,19.00,20.99,19.00,19.80,321970
26-Jul-24,19.20,19.30,19.00,19.30,136209
25-Jul-24,19.10,19.29,19.10,19.20,93719
24-Jul-24,19.11,19.30,19.10,19.30,144414
23-Jul-24,19.20,19.30,19.11,19.11,1668742
22-Jul-24,19.20,19.30,19.11,19.23,231329
19-Jul-24,19.18,19.43,19.11,19.20,63316
18-Jul-24,19.00,19.18,19.00,19.12,117028
17-Jul-24,18.83,19.27,18.83,19.18,114898
16-Jul-24,18.58,18.82,18.58,18.82,83934
15-Jul-24,18.07,18.73,18.03,18.58,148052
12-Jul-24,17.90,18.98,17.80,18.78,134530
11-Jul-24,17.50,17.97,17.50,17.90,69847
10-Jul-24,17.47,17.55,17.40,17.50,322283
09-Jul-24,17.40,17.50,17.40,17.43,214976
08-Jul-24,17.40,17.71,17.21,17.40,235393
05-Jul-24,17.21,17.62,17.21,17.40,110235
04-Jul-24,17.17,17.35,17.17,17.19,335070
03-Jul-24,17.22,17.27,17.16,17.20,134864
02-Jul-24,17.24,17.28,17.12,17.22,254937
01-Jul-24,16.84,17.24,16.84,17.24,188625
28-Jun-24,17.20,17.61,16.66,17.58,213757
27-Jun-24,17.41,17.47,17.21,17.22,105323
26-Jun-24,17.65,17.69,17.41,17.69,198073
25-Jun-24,17.78,17.83,17.36,17.68,313181
24-Jun-24,17.80,17.84,17.78,17.78,199447
21-Jun-24,17.80,17.84,17.80,17.80,85259
20-Jun-24,17.79,17.85,17.77,17.80,179466
19-Jun-24,17.86,17.93,17.79,17.79,162766
18-Jun-24,18.07,18.23,17.91,17.91,299243
17-Jun-24,18.27,18.27,18.03,18.05,86225
14-Jun-24,18.29,18.42,18.27,18.27,186890
13-Jun-24,18.27,18.65,18.27,18.42,103476
12-Jun-24,18.28,18.32,18.27,18.27,94453
11-Jun-24,18.27,18.34,18.27,18.28,172551
10-Jun-24,18.61,18.67,18.27,18.27,255647
07-Jun-24,18.61,18.65,18.61,18.61,83965
06-Jun-24,18.73,18.78,18.61,18.65,89912
05-Jun-24,18.90,18.90,18.61,18.85,136094
04-Jun-24,18.86,18.90,18.85,18.88,135781
03-Jun-24,18.71,19.11,18.71,18.85,159098
31-May-24,19.25,19.33,19.05,19.10,130415
29-May-24,19.25,19.33,19.25,19.25,145372
28-May-24,19.25,19.34,19.25,19.30,227585
27-May-24,19.32,19.43,19.23,19.26,127501
24-May-24,19.40,19.43,19.30,19.32,2181093
23-May-24,19.55,19.61,19.41,19.41,85474
22-May-24,19.55,19.65,19.55,19.56,160086
21-May-24,19.60,19.62,19.55,19.58,92312
20-May-24,19.55,19.67,19.55,19.55,209609
17-May-24,19.61,19.73,19.55,19.68,104882
16-May-24,19.70,19.75,19.57,19.71,382672
15-May-24,19.75,19.89,19.70,19.71,81647
14-May-24,19.80,19.99,19.70,19.76,86199

*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