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
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	-0,20%	-0,04	19,76	19,80	19,70	19,99	86K	685
13/05/2024	0,51%	0,10	19,80	19,70	19,70	19,92	190K	884
10/05/2024	-1,15%	-0,23	19,70	19,93	19,01	20,09	213K	1.697
09/05/2024	-2,30%	-0,47	19,93	20,40	19,93	20,40	100K	277
08/05/2024	0,74%	0,15	20,40	20,25	20,05	20,40	311K	313
07/05/2024	0,15%	0,03	20,25	20,22	20,05	20,25	113K	276
06/05/2024	-0,88%	-0,18	20,22	20,09	20,00	20,40	267K	2.402
03/05/2024	0,00%	0,00	20,40	20,09	20,09	20,40	133K	593
02/05/2024	-0,58%	-0,12	20,40	20,45	19,97	20,45	322K	1.520
30/04/2024	0,00%	0,00	20,52	20,52	20,52	20,62	193K	465
29/04/2024	-2,19%	-0,46	20,52	20,70	20,52	20,97	150K	503
26/04/2024	-0,05%	-0,01	20,98	20,97	20,65	20,99	124K	645
25/04/2024	0,77%	0,16	20,99	20,83	20,52	20,99	188K	877
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	-	-	22,64	22,40	22,02	22,64	389K	1.380

Date,Open,High,Low,Close,Volume
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
13-May-24,19.70,19.92,19.70,19.80,190316
10-May-24,19.93,20.09,19.01,19.70,212998
09-May-24,20.40,20.40,19.93,19.93,100417
08-May-24,20.25,20.40,20.05,20.40,310722
07-May-24,20.22,20.25,20.05,20.25,112563
06-May-24,20.09,20.40,20.00,20.22,267052
03-May-24,20.09,20.40,20.09,20.40,133450
02-May-24,20.45,20.45,19.97,20.40,322154
30-Apr-24,20.52,20.62,20.52,20.52,193088
29-Apr-24,20.70,20.97,20.52,20.52,149794
26-Apr-24,20.97,20.99,20.65,20.98,124051
25-Apr-24,20.83,20.99,20.52,20.99,188199
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

*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