Cotação atual, histórico e gráfico do papel: XRPH11
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 |
| 02/07/2025 | 4,84% | 0,90 | 19,48 | 19,07 | 18,67 | 19,58 | 289K | 57 |
| 01/07/2025 | 0,11% | 0,02 | 18,58 | 19,00 | 18,58 | 19,23 | 78K | 57 |
| 27/06/2025 | 0,49% | 0,09 | 18,56 | 18,35 | 17,74 | 18,56 | 1M | 87 |
| 26/06/2025 | -4,15% | -0,80 | 18,47 | 19,25 | 18,18 | 19,25 | 851K | 85 |
| 25/06/2025 | 0,68% | 0,13 | 19,27 | 19,31 | 19,01 | 19,48 | 119K | 49 |
| 24/06/2025 | 8,01% | 1,42 | 19,14 | 19,13 | 18,60 | 19,17 | 123K | 50 |
| 23/06/2025 | -4,22% | -0,78 | 17,72 | 17,99 | 17,09 | 17,99 | 2M | 205 |
|
|
| 20/06/2025 | -0,27% | -0,05 | 18,50 | 19,10 | 18,21 | 19,10 | 98K | 48 |
| 18/06/2025 | -2,11% | -0,40 | 18,55 | 19,00 | 18,45 | 19,00 | 24K | 38 |
| 17/06/2025 | -4,77% | -0,95 | 18,95 | 19,60 | 18,55 | 19,60 | 2M | 2.116 |
| 16/06/2025 | 6,70% | 1,25 | 19,90 | 18,70 | 18,70 | 19,94 | 319K | 142 |
| 13/06/2025 | -6,33% | -1,26 | 18,65 | 19,20 | 18,58 | 19,20 | 135K | 104 |
| 12/06/2025 | -0,75% | -0,15 | 19,91 | 19,95 | 19,40 | 19,95 | 150K | 68 |
| 11/06/2025 | -3,09% | -0,64 | 20,06 | 20,60 | 20,05 | 21,27 | 206K | 89 |
| 10/06/2025 | 3,50% | 0,70 | 20,70 | 20,20 | 19,66 | 20,70 | 131K | 55 |
| 09/06/2025 | 4,55% | 0,87 | 20,00 | 19,20 | 19,20 | 20,27 | 97K | 50 |
| 06/06/2025 | 1,27% | 0,24 | 19,13 | 18,89 | 18,80 | 19,48 | 57K | 49 |
| 05/06/2025 | -4,74% | -0,94 | 18,89 | 19,50 | 18,06 | 19,83 | 266K | 114 |
| 04/06/2025 | -3,27% | -0,67 | 19,83 | 20,20 | 19,65 | 20,25 | 476K | 105 |
| 03/06/2025 | 5,67% | 1,10 | 20,50 | 19,61 | 19,61 | 20,50 | 44K | 47 |
| 02/06/2025 | -2,56% | -0,51 | 19,40 | 19,69 | 19,13 | 19,95 | 117K | 63 |
| 30/05/2025 | -1,63% | -0,33 | 19,91 | 20,00 | 19,36 | 20,00 | 217K | 109 |
| 29/05/2025 | 0,15% | 0,03 | 20,24 | 20,33 | 20,09 | 20,75 | 144K | 72 |
| 28/05/2025 | -3,49% | -0,73 | 20,21 | 20,95 | 20,17 | 20,98 | 821K | 1.230 |
| 27/05/2025 | -0,43% | -0,09 | 20,94 | 20,97 | 20,87 | 21,33 | 512K | 88 |
| 26/05/2025 | 2,94% | 0,60 | 21,03 | 20,63 | 20,45 | 21,45 | 357K | 498 |
| 23/05/2025 | -5,46% | -1,18 | 20,43 | 21,50 | 20,43 | 21,50 | 273K | 104 |
| 22/05/2025 | 3,60% | 0,75 | 21,61 | 21,26 | 21,26 | 21,90 | 131K | 74 |
| 21/05/2025 | -1,14% | -0,24 | 20,86 | 21,32 | 20,71 | 21,50 | 136K | 95 |
| 20/05/2025 | -1,40% | -0,30 | 21,10 | 21,16 | 20,55 | 21,53 | 778K | 197 |
| 19/05/2025 | -2,10% | -0,46 | 21,40 | 21,05 | 20,35 | 21,40 | 255K | 130 |
| 16/05/2025 | -1,18% | -0,26 | 21,86 | 22,34 | 21,67 | 22,34 | 623K | 117 |
| 15/05/2025 | -3,11% | -0,71 | 22,12 | 22,35 | 21,55 | 22,63 | 291K | 165 |
| 14/05/2025 | -1,85% | -0,43 | 22,83 | 23,49 | 22,50 | 23,49 | 1M | 172 |
| 13/05/2025 | 2,47% | 0,56 | 23,26 | 22,72 | 22,49 | 23,87 | 598K | 1.923 |
| 12/05/2025 | 8,61% | 1,80 | 22,70 | 22,38 | 22,02 | 24,00 | 2M | 639 |
| 09/05/2025 | 2,80% | 0,57 | 20,90 | 20,55 | 20,55 | 21,40 | 1M | 408 |
| 08/05/2025 | 4,69% | 0,91 | 20,33 | 20,12 | 19,56 | 20,45 | 1M | 210 |
| 07/05/2025 | -2,90% | -0,58 | 19,42 | 19,85 | 19,25 | 19,87 | 110K | 95 |
| 06/05/2025 | 3,63% | 0,70 | 20,00 | 19,19 | 19,00 | 20,00 | 183K | 86 |
| 05/05/2025 | -3,50% | -0,70 | 19,30 | 19,65 | 19,03 | 19,86 | 423K | 214 |
| 02/05/2025 | 0,40% | 0,08 | 20,00 | 20,12 | 19,79 | 22,00 | 443K | 202 |
| 30/04/2025 | -3,72% | -0,77 | 19,92 | 20,63 | 19,30 | 20,70 | 290K | 231 |
| 29/04/2025 | -6,38% | -1,41 | 20,69 | 22,00 | 20,62 | 22,00 | 260K | 188 |
| 28/04/2025 | 11,22% | 2,23 | 22,10 | 21,14 | 20,35 | 22,10 | 294K | 220 |
| 25/04/2025 | - | - | 19,87 | 20,00 | 19,80 | 20,00 | 250K | 90 |
Date,Open,High,Low,Close,Volume
02-Jul-25,19.07,19.58,18.67,19.48,289166
01-Jul-25,19.00,19.23,18.58,18.58,78371
27-Jun-25,18.35,18.56,17.74,18.56,1182463
26-Jun-25,19.25,19.25,18.18,18.47,851468
25-Jun-25,19.31,19.48,19.01,19.27,118654
24-Jun-25,19.13,19.17,18.60,19.14,123008
23-Jun-25,17.99,17.99,17.09,17.72,1576937
20-Jun-25,19.10,19.10,18.21,18.50,98284
18-Jun-25,19.00,19.00,18.45,18.55,23544
17-Jun-25,19.60,19.60,18.55,18.95,1729919
16-Jun-25,18.70,19.94,18.70,19.90,318554
13-Jun-25,19.20,19.20,18.58,18.65,135068
12-Jun-25,19.95,19.95,19.40,19.91,149510
11-Jun-25,20.60,21.27,20.05,20.06,205696
10-Jun-25,20.20,20.70,19.66,20.70,130742
09-Jun-25,19.20,20.27,19.20,20.00,96676
06-Jun-25,18.89,19.48,18.80,19.13,56798
05-Jun-25,19.50,19.83,18.06,18.89,265532
04-Jun-25,20.20,20.25,19.65,19.83,476185
03-Jun-25,19.61,20.50,19.61,20.50,43979
02-Jun-25,19.69,19.95,19.13,19.40,117441
30-May-25,20.00,20.00,19.36,19.91,217224
29-May-25,20.33,20.75,20.09,20.24,144063
28-May-25,20.95,20.98,20.17,20.21,821103
27-May-25,20.97,21.33,20.87,20.94,511651
26-May-25,20.63,21.45,20.45,21.03,357406
23-May-25,21.50,21.50,20.43,20.43,273293
22-May-25,21.26,21.90,21.26,21.61,130946
21-May-25,21.32,21.50,20.71,20.86,135896
20-May-25,21.16,21.53,20.55,21.10,777968
19-May-25,21.05,21.40,20.35,21.40,254648
16-May-25,22.34,22.34,21.67,21.86,622635
15-May-25,22.35,22.63,21.55,22.12,290946
14-May-25,23.49,23.49,22.50,22.83,1193905
13-May-25,22.72,23.87,22.49,23.26,598298
12-May-25,22.38,24.00,22.02,22.70,1639618
09-May-25,20.55,21.40,20.55,20.90,1186467
08-May-25,20.12,20.45,19.56,20.33,1142561
07-May-25,19.85,19.87,19.25,19.42,110009
06-May-25,19.19,20.00,19.00,20.00,182737
05-May-25,19.65,19.86,19.03,19.30,422611
02-May-25,20.12,22.00,19.79,20.00,442632
30-Apr-25,20.63,20.70,19.30,19.92,290301
29-Apr-25,22.00,22.00,20.62,20.69,260498
28-Apr-25,21.14,22.10,20.35,22.10,294129
25-Apr-25,20.00,20.00,19.80,19.87,249889
*exoneração de responsabilidade e termos de uso