Cotação atual, histórico e gráfico do papel: XPSF11
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 |
| 06/07/2020 | 0,35% | 0,34 | 97,30 | 97,55 | 96,52 | 97,99 | 1M | 1.526 |
| 03/07/2020 | -1,66% | -1,64 | 96,96 | 98,11 | 96,13 | 99,23 | 2M | 792 |
| 02/07/2020 | 1,15% | 1,12 | 98,60 | 97,50 | 97,48 | 99,00 | 988K | 347 |
| 01/07/2020 | -0,02% | -0,02 | 97,48 | 97,90 | 96,00 | 98,20 | 2M | 679 |
| 30/06/2020 | 1,39% | 1,34 | 97,50 | 96,79 | 96,16 | 98,28 | 1M | 1.275 |
| 29/06/2020 | 0,12% | 0,12 | 96,16 | 96,66 | 95,05 | 96,89 | 815K | 447 |
| 26/06/2020 | -0,89% | -0,86 | 96,04 | 96,89 | 96,00 | 96,90 | 912K | 1.048 |
| 25/06/2020 | 0,18% | 0,17 | 96,90 | 96,79 | 95,70 | 97,49 | 499K | 629 |
| 24/06/2020 | 1,82% | 1,73 | 96,73 | 95,50 | 95,00 | 97,70 | 1M | 1.101 |
| 23/06/2020 | -0,94% | -0,90 | 95,00 | 96,00 | 94,30 | 96,00 | 2M | 2.072 |
| 22/06/2020 | -0,68% | -0,66 | 95,90 | 97,55 | 94,13 | 97,95 | 2M | 2.048 |
|
|
| 19/06/2020 | -0,66% | -0,64 | 96,56 | 98,24 | 96,12 | 98,29 | 1M | 1.494 |
| 18/06/2020 | -1,82% | -1,80 | 97,20 | 99,48 | 97,19 | 99,49 | 2M | 813 |
| 17/06/2020 | -0,40% | -0,40 | 99,00 | 98,10 | 98,00 | 99,45 | 960K | 478 |
| 16/06/2020 | 1,44% | 1,41 | 99,40 | 97,85 | 97,85 | 99,50 | 657K | 268 |
| 15/06/2020 | 0,89% | 0,86 | 97,99 | 97,13 | 95,30 | 99,50 | 981K | 645 |
| 12/06/2020 | -2,38% | -2,37 | 97,13 | 98,99 | 96,71 | 98,99 | 2M | 800 |
| 10/06/2020 | 3,96% | 3,79 | 99,50 | 96,29 | 95,43 | 99,89 | 2M | 1.345 |
| 09/06/2020 | 1,17% | 1,11 | 95,71 | 95,43 | 94,26 | 96,40 | 2M | 839 |
| 08/06/2020 | 2,38% | 2,20 | 94,60 | 93,69 | 93,00 | 96,50 | 2M | 1.372 |
| 05/06/2020 | -0,11% | -0,10 | 92,40 | 92,99 | 92,00 | 94,67 | 2M | 1.403 |
| 04/06/2020 | 0,00% | 0,00 | 92,50 | 92,49 | 91,55 | 93,19 | 1M | 1.291 |
| 03/06/2020 | 0,54% | 0,50 | 92,50 | 93,10 | 91,50 | 95,00 | 1M | 771 |
| 02/06/2020 | 1,55% | 1,40 | 92,00 | 91,30 | 90,40 | 92,99 | 2M | 958 |
| 01/06/2020 | -2,16% | -2,00 | 90,60 | 92,00 | 89,51 | 92,00 | 3M | 1.423 |
| 29/05/2020 | 3,30% | 2,96 | 92,60 | 89,39 | 89,15 | 93,00 | 808K | 452 |
| 28/05/2020 | 1,29% | 1,14 | 89,64 | 88,70 | 88,00 | 89,64 | 1M | 1.118 |
| 27/05/2020 | -0,25% | -0,22 | 88,50 | 88,70 | 88,10 | 89,77 | 2M | 2.499 |
| 26/05/2020 | 0,80% | 0,70 | 88,72 | 88,98 | 88,50 | 89,00 | 1M | 405 |
| 25/05/2020 | -0,22% | -0,19 | 88,02 | 88,30 | 88,00 | 89,89 | 1M | 782 |
| 22/05/2020 | -0,45% | -0,40 | 88,21 | 88,70 | 87,92 | 89,00 | 1M | 539 |
| 21/05/2020 | 1,97% | 1,71 | 88,61 | 86,89 | 86,47 | 88,61 | 934K | 169 |
| 20/05/2020 | 1,65% | 1,41 | 86,90 | 86,01 | 85,80 | 86,90 | 861K | 97 |
| 19/05/2020 | -0,48% | -0,41 | 85,49 | 86,95 | 82,10 | 86,95 | 2M | 1.048 |
| 18/05/2020 | 2,14% | 1,80 | 85,90 | 84,70 | 84,70 | 86,99 | 2M | 293 |
| 15/05/2020 | 0,27% | 0,23 | 84,10 | 84,01 | 82,95 | 86,12 | 1M | 3.525 |
| 14/05/2020 | -0,29% | -0,24 | 83,87 | 85,00 | 81,01 | 85,49 | 2M | 616 |
| 13/05/2020 | -3,82% | -3,34 | 84,11 | 86,51 | 84,10 | 87,74 | 988K | 2.212 |
| 12/05/2020 | -0,16% | -0,14 | 87,45 | 87,59 | 87,01 | 87,75 | 514K | 250 |
| 11/05/2020 | -0,47% | -0,41 | 87,59 | 88,61 | 87,20 | 88,61 | 371K | 395 |
| 08/05/2020 | 0,00% | 0,00 | 88,00 | 88,18 | 87,50 | 89,89 | 693K | 2.012 |
| 07/05/2020 | 0,00% | 0,00 | 88,00 | 88,00 | 87,56 | 88,19 | 288K | 91 |
| 06/05/2020 | 0,28% | 0,25 | 88,00 | 88,49 | 87,01 | 88,49 | 2M | 440 |
| 05/05/2020 | 1,70% | 1,47 | 87,75 | 86,97 | 85,57 | 88,39 | 1M | 1.527 |
| 04/05/2020 | -0,25% | -0,22 | 86,28 | 85,69 | 84,32 | 89,48 | 624K | 993 |
| 30/04/2020 | 1,29% | 1,10 | 86,50 | 85,50 | 84,25 | 86,50 | 1M | 380 |
| 29/04/2020 | -0,67% | -0,58 | 85,40 | 86,50 | 83,00 | 86,50 | 2M | 737 |
| 28/04/2020 | 1,75% | 1,48 | 85,98 | 84,50 | 83,21 | 86,95 | 2M | 424 |
| 27/04/2020 | 0,96% | 0,80 | 84,50 | 84,00 | 83,15 | 85,40 | 693K | 352 |
| 24/04/2020 | -5,16% | -4,55 | 83,70 | 89,00 | 83,16 | 89,00 | 942K | 385 |
| 23/04/2020 | 3,20% | 2,74 | 88,25 | 86,80 | 86,50 | 89,00 | 1M | 419 |
| 22/04/2020 | 0,87% | 0,74 | 85,51 | 84,31 | 84,31 | 86,79 | 650K | 228 |
| 20/04/2020 | -2,34% | -2,03 | 84,77 | 86,80 | 84,00 | 86,80 | 2M | 447 |
| 17/04/2020 | 3,33% | 2,80 | 86,80 | 83,80 | 83,80 | 87,49 | 1M | 246 |
| 16/04/2020 | 1,20% | 1,00 | 84,00 | 83,00 | 82,71 | 84,90 | 2M | 889 |
| 15/04/2020 | 0,42% | 0,35 | 83,00 | 82,99 | 82,02 | 83,32 | 2M | 1.854 |
| 14/04/2020 | 1,04% | 0,85 | 82,65 | 81,89 | 81,80 | 83,00 | 2M | 550 |
| 13/04/2020 | 1,36% | 1,10 | 81,80 | 80,71 | 80,71 | 81,90 | 913K | 384 |
| 09/04/2020 | -1,59% | -1,30 | 80,70 | 81,94 | 80,70 | 82,89 | 1M | 771 |
| 08/04/2020 | 0,15% | 0,12 | 82,00 | 81,98 | 81,00 | 82,86 | 935K | 1.014 |
| 07/04/2020 | 0,34% | 0,28 | 81,88 | 81,60 | 79,84 | 81,90 | 766K | 1.504 |
| 06/04/2020 | 0,49% | 0,40 | 81,60 | 81,20 | 81,00 | 82,76 | 366K | 61 |
| 03/04/2020 | -1,26% | -1,04 | 81,20 | 82,24 | 79,50 | 83,00 | 420K | 1.326 |
| 02/04/2020 | -0,32% | -0,26 | 82,24 | 80,21 | 80,00 | 82,49 | 563K | 1.016 |
| 01/04/2020 | 1,21% | 0,99 | 82,50 | 81,51 | 76,00 | 82,50 | 609K | 167 |
| 31/03/2020 | -2,03% | -1,69 | 81,51 | 83,19 | 81,46 | 86,92 | 1M | 472 |
| 30/03/2020 | -0,23% | -0,19 | 83,20 | 83,98 | 78,00 | 88,30 | 1M | 672 |
| 27/03/2020 | 4,58% | 3,65 | 83,39 | 78,25 | 73,00 | 83,39 | 606K | 60 |
| 26/03/2020 | 2,26% | 1,76 | 79,74 | 77,00 | 76,00 | 79,99 | 2M | 1.067 |
| 25/03/2020 | 6,76% | 4,94 | 77,98 | 73,02 | 69,52 | 84,40 | 1M | 767 |
| 24/03/2020 | 1,44% | 1,04 | 73,04 | 73,00 | 72,00 | 77,00 | 1M | 2.988 |
| 23/03/2020 | 0,00% | 0,00 | 72,00 | 76,89 | 60,00 | 76,89 | 1M | 400 |
| 20/03/2020 | 7,46% | 5,00 | 72,00 | 68,98 | 68,98 | 77,90 | 2M | 1.634 |
| 19/03/2020 | -4,14% | -2,89 | 67,00 | 71,00 | 55,00 | 71,00 | 1M | 1.916 |
| 18/03/2020 | -18,24% | -15,59 | 69,89 | 84,10 | 57,12 | 84,10 | 3M | 2.415 |
| 17/03/2020 | -3,85% | -3,42 | 85,48 | 85,00 | 84,75 | 87,89 | 1M | 662 |
| 16/03/2020 | -1,11% | -1,00 | 88,90 | 89,74 | 84,01 | 89,74 | 2M | 826 |
| 13/03/2020 | 3,33% | 2,90 | 89,90 | 87,00 | 85,08 | 93,00 | 3M | 2.154 |
| 12/03/2020 | -7,20% | -6,75 | 87,00 | 93,50 | 81,05 | 93,50 | 2M | 326 |
| 11/03/2020 | -4,43% | -4,35 | 93,75 | 99,00 | 90,00 | 99,00 | 859K | 160 |
| 10/03/2020 | 3,26% | 3,10 | 98,10 | 95,00 | 94,51 | 99,89 | 2M | 484 |
| 09/03/2020 | -4,04% | -4,00 | 95,00 | 95,56 | 91,00 | 96,99 | 2M | 548 |
| 06/03/2020 | 0,00% | 0,00 | 99,00 | 100,00 | 98,51 | 101,78 | 899K | 263 |
| 05/03/2020 | -2,94% | -3,00 | 99,00 | 102,00 | 99,00 | 103,29 | 1M | 321 |
| 04/03/2020 | -0,35% | -0,36 | 102,00 | 102,36 | 101,00 | 102,90 | 743K | 113 |
| 03/03/2020 | 1,90% | 1,91 | 102,36 | 100,70 | 99,85 | 102,78 | 3M | 344 |
| 02/03/2020 | 2,16% | 2,12 | 100,45 | 98,54 | 98,04 | 100,50 | 2M | 1.654 |
| 28/02/2020 | -1,66% | -1,66 | 98,33 | 99,99 | 98,12 | 100,00 | 1M | 122 |
| 27/02/2020 | 1,43% | 1,41 | 99,99 | 101,15 | 98,60 | 101,15 | 955K | 100 |
| 26/02/2020 | -2,40% | -2,42 | 98,58 | 101,00 | 98,58 | 101,00 | 712K | 208 |
| 21/02/2020 | -1,46% | -1,50 | 101,00 | 102,14 | 101,00 | 102,75 | 2M | 600 |
| 20/02/2020 | 1,64% | 1,65 | 102,50 | 102,70 | 102,00 | 102,98 | 2M | 248 |
| 19/02/2020 | -1,13% | -1,15 | 100,85 | 102,43 | 100,50 | 102,46 | 3M | 714 |
| 18/02/2020 | -1,23% | -1,27 | 102,00 | 103,26 | 100,15 | 103,33 | 4M | 786 |
| 17/02/2020 | - | - | 103,27 | 103,33 | 102,57 | 104,00 | 25M | 727 |
Date,Open,High,Low,Close,Volume
06-Jul-20,97.55,97.99,96.52,97.30,1097850
03-Jul-20,98.11,99.23,96.13,96.96,1940313
02-Jul-20,97.50,99.00,97.48,98.60,987711
01-Jul-20,97.90,98.20,96.00,97.48,2147002
30-Jun-20,96.79,98.28,96.16,97.50,1106996
29-Jun-20,96.66,96.89,95.05,96.16,815296
26-Jun-20,96.89,96.90,96.00,96.04,911844
25-Jun-20,96.79,97.49,95.70,96.90,498912
24-Jun-20,95.50,97.70,95.00,96.73,1031730
23-Jun-20,96.00,96.00,94.30,95.00,2448801
22-Jun-20,97.55,97.95,94.13,95.90,1958689
19-Jun-20,98.24,98.29,96.12,96.56,1057133
18-Jun-20,99.48,99.49,97.19,97.20,2326640
17-Jun-20,98.10,99.45,98.00,99.00,959548
16-Jun-20,97.85,99.50,97.85,99.40,656923
15-Jun-20,97.13,99.50,95.30,97.99,980686
12-Jun-20,98.99,98.99,96.71,97.13,2167191
10-Jun-20,96.29,99.89,95.43,99.50,2222545
09-Jun-20,95.43,96.40,94.26,95.71,2201894
08-Jun-20,93.69,96.50,93.00,94.60,1583152
05-Jun-20,92.99,94.67,92.00,92.40,2414091
04-Jun-20,92.49,93.19,91.55,92.50,1436910
03-Jun-20,93.10,95.00,91.50,92.50,1483557
02-Jun-20,91.30,92.99,90.40,92.00,1944589
01-Jun-20,92.00,92.00,89.51,90.60,2711894
29-May-20,89.39,93.00,89.15,92.60,808384
28-May-20,88.70,89.64,88.00,89.64,1248174
27-May-20,88.70,89.77,88.10,88.50,1863325
26-May-20,88.98,89.00,88.50,88.72,1189011
25-May-20,88.30,89.89,88.00,88.02,1066573
22-May-20,88.70,89.00,87.92,88.21,1126280
21-May-20,86.89,88.61,86.47,88.61,934008
20-May-20,86.01,86.90,85.80,86.90,860576
19-May-20,86.95,86.95,82.10,85.49,1885734
18-May-20,84.70,86.99,84.70,85.90,2073750
15-May-20,84.01,86.12,82.95,84.10,1183279
14-May-20,85.00,85.49,81.01,83.87,1518981
13-May-20,86.51,87.74,84.10,84.11,988131
12-May-20,87.59,87.75,87.01,87.45,513804
11-May-20,88.61,88.61,87.20,87.59,371158
08-May-20,88.18,89.89,87.50,88.00,693041
07-May-20,88.00,88.19,87.56,88.00,288299
06-May-20,88.49,88.49,87.01,88.00,1795226
05-May-20,86.97,88.39,85.57,87.75,1372758
04-May-20,85.69,89.48,84.32,86.28,624133
30-Apr-20,85.50,86.50,84.25,86.50,1423879
29-Apr-20,86.50,86.50,83.00,85.40,1507010
28-Apr-20,84.50,86.95,83.21,85.98,1710762
27-Apr-20,84.00,85.40,83.15,84.50,693304
24-Apr-20,89.00,89.00,83.16,83.70,942333
23-Apr-20,86.80,89.00,86.50,88.25,1156393
22-Apr-20,84.31,86.79,84.31,85.51,649975
20-Apr-20,86.80,86.80,84.00,84.77,1538171
17-Apr-20,83.80,87.49,83.80,86.80,1447142
16-Apr-20,83.00,84.90,82.71,84.00,1932991
15-Apr-20,82.99,83.32,82.02,83.00,1610532
14-Apr-20,81.89,83.00,81.80,82.65,1527511
13-Apr-20,80.71,81.90,80.71,81.80,913168
09-Apr-20,81.94,82.89,80.70,80.70,1008398
08-Apr-20,81.98,82.86,81.00,82.00,935092
07-Apr-20,81.60,81.90,79.84,81.88,765926
06-Apr-20,81.20,82.76,81.00,81.60,366036
03-Apr-20,82.24,83.00,79.50,81.20,420362
02-Apr-20,80.21,82.49,80.00,82.24,563002
01-Apr-20,81.51,82.50,76.00,82.50,608573
31-Mar-20,83.19,86.92,81.46,81.51,1076013
30-Mar-20,83.98,88.30,78.00,83.20,1120058
27-Mar-20,78.25,83.39,73.00,83.39,605517
26-Mar-20,77.00,79.99,76.00,79.74,2002458
25-Mar-20,73.02,84.40,69.52,77.98,1046206
24-Mar-20,73.00,77.00,72.00,73.04,1168597
23-Mar-20,76.89,76.89,60.00,72.00,1011617
20-Mar-20,68.98,77.90,68.98,72.00,1541593
19-Mar-20,71.00,71.00,55.00,67.00,1208398
18-Mar-20,84.10,84.10,57.12,69.89,2549073
17-Mar-20,85.00,87.89,84.75,85.48,1051761
16-Mar-20,89.74,89.74,84.01,88.90,1551726
13-Mar-20,87.00,93.00,85.08,89.90,3168405
12-Mar-20,93.50,93.50,81.05,87.00,1618193
11-Mar-20,99.00,99.00,90.00,93.75,858964
10-Mar-20,95.00,99.89,94.51,98.10,2288888
09-Mar-20,95.56,96.99,91.00,95.00,2461898
06-Mar-20,100.00,101.78,98.51,99.00,898758
05-Mar-20,102.00,103.29,99.00,99.00,1299453
04-Mar-20,102.36,102.90,101.00,102.00,742710
03-Mar-20,100.70,102.78,99.85,102.36,2934989
02-Mar-20,98.54,100.50,98.04,100.45,2051502
28-Feb-20,99.99,100.00,98.12,98.33,1029844
27-Feb-20,101.15,101.15,98.60,99.99,954833
26-Feb-20,101.00,101.00,98.58,98.58,712139
21-Feb-20,102.14,102.75,101.00,101.00,1771957
20-Feb-20,102.70,102.98,102.00,102.50,1547125
19-Feb-20,102.43,102.46,100.50,100.85,2540295
18-Feb-20,103.26,103.33,100.15,102.00,3906655
17-Feb-20,103.33,104.00,102.57,103.27,25233541
*exoneração de responsabilidade