Cotação atual, histórico e gráfico do papel: XRPH11

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 XRPH11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/05/2026	-2,63%	-0,31	11,49	11,86	11,31	11,86	287K	64
14/05/2026	6,12%	0,68	11,80	11,24	11,12	12,00	694K	89
13/05/2026	0,72%	0,08	11,12	11,16	10,86	11,16	31K	23
12/05/2026	-2,73%	-0,31	11,04	11,38	10,90	11,38	76K	53
11/05/2026	4,22%	0,46	11,35	11,00	11,00	11,43	124K	62
08/05/2026	2,25%	0,24	10,89	10,56	10,56	10,91	80K	53
07/05/2026	-2,92%	-0,32	10,65	11,05	10,65	11,05	128K	55
06/05/2026	0,83%	0,09	10,97	11,11	10,93	11,11	51K	44
05/05/2026	-0,37%	-0,04	10,88	11,01	10,79	11,07	28K	49
04/05/2026	2,63%	0,28	10,92	10,84	10,75	10,94	14K	43
30/04/2026	0,38%	0,04	10,64	10,63	10,60	10,73	41K	41
29/04/2026	-1,40%	-0,15	10,60	10,83	10,53	10,83	173K	146
28/04/2026	-7,80%	-0,91	10,75	10,72	10,70	10,81	121K	78
27/04/2026	3,46%	0,39	11,66	11,17	10,77	11,66	256K	127
24/04/2026	1,08%	0,12	11,27	11,27	11,21	11,30	86K	38
23/04/2026	-0,18%	-0,02	11,15	11,24	10,92	11,24	90K	48
22/04/2026	0,18%	0,02	11,17	11,29	11,17	11,36	68K	74
20/04/2026	-3,80%	-0,44	11,15	11,29	11,00	11,29	195K	74
17/04/2026	1,49%	0,17	11,59	11,41	11,39	11,71	211K	69
16/04/2026	4,77%	0,52	11,42	11,01	10,91	11,42	205K	90
15/04/2026	3,12%	0,33	10,90	10,56	10,56	10,97	57K	51
14/04/2026	0,28%	0,03	10,57	10,61	10,55	10,83	119K	327
13/04/2026	-2,41%	-0,26	10,54	10,55	10,42	10,59	161K	54
10/04/2026	1,12%	0,12	10,80	10,79	10,52	10,80	58K	81
09/04/2026	-0,93%	-0,10	10,68	10,79	10,52	10,79	55K	65
08/04/2026	2,47%	0,26	10,78	10,80	10,71	11,25	172K	58
07/04/2026	-2,59%	-0,28	10,52	10,74	10,45	10,74	134K	88
06/04/2026	2,27%	0,24	10,80	10,70	10,70	11,36	67K	63
02/04/2026	-3,21%	-0,35	10,56	10,78	10,37	10,78	141K	161
01/04/2026	0,00%	0,00	10,91	10,98	10,87	11,03	101K	43
31/03/2026	-0,37%	-0,04	10,91	10,95	10,73	11,09	60K	89
30/03/2026	0,74%	0,08	10,95	11,00	10,80	11,31	69K	58
27/03/2026	-1,54%	-0,17	10,87	11,04	10,82	11,04	123K	75
26/03/2026	-3,83%	-0,44	11,04	11,40	10,96	11,40	190K	78
25/03/2026	0,09%	0,01	11,48	11,46	11,46	11,69	129K	49
24/03/2026	-2,88%	-0,34	11,47	11,81	11,42	11,81	109K	63
23/03/2026	-0,76%	-0,09	11,81	12,00	11,70	12,00	225K	69
20/03/2026	0,93%	0,11	11,90	12,04	11,85	12,10	319K	46
19/03/2026	-0,76%	-0,09	11,79	11,74	11,69	11,96	125K	46
18/03/2026	-4,65%	-0,58	11,88	12,18	11,70	12,18	478K	92
17/03/2026	-0,56%	-0,07	12,46	12,53	12,16	12,53	792K	89
16/03/2026	7,74%	0,90	12,53	11,90	11,90	12,60	513K	130
13/03/2026	2,56%	0,29	11,63	11,79	11,52	11,90	209K	79
12/03/2026	0,53%	0,06	11,34	11,14	11,14	11,34	158K	44
11/03/2026	1,62%	0,18	11,28	11,03	11,03	11,42	244K	55
10/03/2026	-0,27%	-0,03	11,10	11,20	11,10	11,61	87K	62
09/03/2026	-0,54%	-0,06	11,13	11,19	11,07	11,30	112K	64
06/03/2026	-3,78%	-0,44	11,19	11,60	11,10	11,60	275K	128
05/03/2026	-2,35%	-0,28	11,63	11,91	11,52	11,91	364K	62
04/03/2026	7,69%	0,85	11,91	11,42	11,41	11,99	304K	89
03/03/2026	-2,38%	-0,27	11,06	11,29	11,03	11,45	651K	73
02/03/2026	2,35%	0,26	11,33	11,07	10,89	11,52	279K	81
27/02/2026	-0,72%	-0,08	11,07	11,15	10,82	11,15	243K	82
26/02/2026	-3,04%	-0,35	11,15	11,81	11,15	11,82	233K	64
25/02/2026	4,83%	0,53	11,50	11,25	11,25	11,85	271K	98
24/02/2026	-0,36%	-0,04	10,97	11,00	10,70	11,04	205K	112
23/02/2026	-4,34%	-0,50	11,01	11,31	10,96	11,46	256K	119
20/02/2026	-4,08%	-0,49	11,51	11,56	11,26	11,68	370K	122
19/02/2026	6,19%	0,70	12,00	11,47	11,35	12,00	275K	74
18/02/2026	-2,16%	-0,25	11,30	12,13	11,30	12,13	259K	59
13/02/2026	5,00%	0,55	11,55	11,15	11,09	11,68	89K	74
12/02/2026	-3,76%	-0,43	11,00	11,43	10,97	11,43	88K	65
11/02/2026	-3,05%	-0,36	11,43	11,31	10,63	11,43	483K	147
10/02/2026	-0,08%	-0,01	11,79	11,79	11,35	11,79	272K	82
09/02/2026	-1,50%	-0,18	11,80	11,79	11,21	11,88	204K	154
06/02/2026	19,92%	1,99	11,98	11,16	10,86	12,56	2M	320
05/02/2026	-21,46%	-2,73	9,99	11,49	9,46	11,49	3M	3.144
04/02/2026	-5,85%	-0,79	12,72	13,23	12,40	13,29	565K	157
03/02/2026	0,82%	0,11	13,51	13,05	12,53	13,53	810K	262
02/02/2026	-10,37%	-1,55	13,40	14,00	13,32	14,03	795K	331
30/01/2026	-0,33%	-0,05	14,95	14,69	14,18	14,95	3M	634
29/01/2026	-3,85%	-0,60	15,00	15,45	14,41	15,45	799K	278
28/01/2026	-0,51%	-0,08	15,60	15,39	15,39	15,73	486K	122
27/01/2026	-1,13%	-0,18	15,68	15,86	15,35	15,86	496K	366
26/01/2026	-2,10%	-0,34	15,86	15,87	15,67	16,03	1M	146
23/01/2026	1,25%	0,20	16,20	15,95	15,67	16,24	862K	224
22/01/2026	-2,02%	-0,33	16,00	16,60	15,82	16,60	375K	190
21/01/2026	1,11%	0,18	16,33	16,11	15,66	16,49	1M	942
20/01/2026	-4,61%	-0,78	16,15	16,47	15,98	16,48	803K	339
19/01/2026	-2,31%	-0,40	16,93	17,00	16,55	17,00	488K	160
16/01/2026	-3,67%	-0,66	17,33	17,70	17,10	17,70	417K	136
15/01/2026	1,35%	0,24	17,99	17,75	17,30	18,30	801K	146
14/01/2026	-0,84%	-0,15	17,75	17,90	17,74	18,33	811K	156
13/01/2026	1,13%	0,20	17,90	17,62	17,39	18,05	836K	101
12/01/2026	-0,28%	-0,05	17,70	17,50	17,20	17,75	514K	150
09/01/2026	-2,95%	-0,54	17,75	18,00	17,51	18,20	2M	151
08/01/2026	-1,03%	-0,19	18,29	17,94	17,45	18,29	1M	110
07/01/2026	-3,20%	-0,61	18,48	18,75	18,39	19,03	495K	90
06/01/2026	-2,60%	-0,51	19,09	20,00	18,61	20,21	4M	452
05/01/2026	15,70%	2,66	19,60	17,70	17,70	19,88	2M	247
02/01/2026	6,14%	0,98	16,94	16,10	16,08	16,96	296K	150
30/12/2025	-1,60%	-0,26	15,96	16,15	15,96	16,23	406K	133
29/12/2025	1,12%	0,18	16,22	16,07	16,07	16,69	697K	106
26/12/2025	-0,99%	-0,16	16,04	16,31	15,86	16,31	76K	110
23/12/2025	-2,70%	-0,45	16,20	16,65	16,18	16,77	208K	131
22/12/2025	0,48%	0,08	16,65	16,65	16,54	16,99	555K	107
19/12/2025	5,61%	0,88	16,57	16,45	16,06	16,61	405K	215
18/12/2025	-2,85%	-0,46	15,69	16,40	15,67	16,66	173K	269
17/12/2025	-3,47%	-0,58	16,15	16,30	16,02	17,05	294K	148
16/12/2025	4,56%	0,73	16,73	16,35	16,28	16,73	481K	112
15/12/2025	-7,51%	-1,30	16,00	17,25	15,95	17,25	497K	335
12/12/2025	1,41%	0,24	17,30	17,50	16,74	17,84	1M	1.641
11/12/2025	-5,22%	-0,94	17,06	17,43	16,81	17,43	748K	1.759
10/12/2025	0,73%	0,13	18,00	17,85	17,51	18,00	853K	1.445
09/12/2025	0,11%	0,02	17,87	17,93	17,53	18,47	561K	4.530
08/12/2025	4,02%	0,69	17,85	17,61	17,57	17,88	418K	782
05/12/2025	-2,61%	-0,46	17,16	17,44	17,11	17,59	343K	2.021
04/12/2025	-2,65%	-0,48	17,62	18,09	17,29	18,09	584K	2.158
03/12/2025	-0,71%	-0,13	18,10	18,46	17,89	18,46	296K	796
02/12/2025	9,36%	1,56	18,23	17,00	16,98	18,23	1M	1.206
01/12/2025	-10,86%	-2,03	16,67	17,35	16,66	17,35	3M	3.191
28/11/2025	-0,48%	-0,09	18,70	18,57	18,12	19,07	2M	952
27/11/2025	1,62%	0,30	18,79	18,56	18,31	18,79	107K	94
26/11/2025	0,33%	0,06	18,49	18,54	18,16	18,93	8M	2.219
25/11/2025	-4,80%	-0,93	18,43	18,85	18,17	18,94	2M	1.689
24/11/2025	16,63%	2,76	19,36	17,60	17,42	19,36	1M	1.513
21/11/2025	-3,49%	-0,60	16,60	16,12	16,09	16,91	3M	684
19/11/2025	-6,98%	-1,29	17,20	18,00	17,00	18,00	1M	344
18/11/2025	1,43%	0,26	18,49	18,50	18,06	18,67	832K	2.257
17/11/2025	-5,79%	-1,12	18,23	19,05	17,70	19,19	2M	1.996
14/11/2025	0,00%	0,00	19,35	18,88	18,72	19,40	854K	922
13/11/2025	0,68%	0,13	19,35	20,49	19,00	20,83	2M	404
12/11/2025	-3,56%	-0,71	19,22	20,13	19,22	20,34	745K	234
11/11/2025	-5,99%	-1,27	19,93	20,69	19,93	20,69	546K	229
10/11/2025	6,53%	1,30	21,20	21,28	20,89	21,50	3M	613
07/11/2025	6,59%	1,23	19,90	18,31	18,18	19,90	1M	315
06/11/2025	-5,56%	-1,10	18,67	19,45	18,29	19,45	904K	322
05/11/2025	10,32%	1,85	19,77	18,81	18,81	20,00	895K	285
04/11/2025	-5,68%	-1,08	17,92	19,54	17,83	19,64	2M	473
03/11/2025	-12,76%	-2,78	19,00	20,60	19,00	20,60	2M	567
31/10/2025	6,30%	1,29	21,78	21,05	21,05	21,78	1M	242
30/10/2025	-7,33%	-1,62	20,49	21,30	20,28	21,48	1M	297
29/10/2025	-0,36%	-0,08	22,11	22,20	21,55	22,43	531K	135
28/10/2025	-	-	22,19	22,67	22,01	22,71	739K	177

Date,Open,High,Low,Close,Volume
15-May-26,11.86,11.86,11.31,11.49,286990
14-May-26,11.24,12.00,11.12,11.80,694353
13-May-26,11.16,11.16,10.86,11.12,31308
12-May-26,11.38,11.38,10.90,11.04,76284
11-May-26,11.00,11.43,11.00,11.35,123698
08-May-26,10.56,10.91,10.56,10.89,80428
07-May-26,11.05,11.05,10.65,10.65,128186
06-May-26,11.11,11.11,10.93,10.97,50676
05-May-26,11.01,11.07,10.79,10.88,28419
04-May-26,10.84,10.94,10.75,10.92,13755
30-Apr-26,10.63,10.73,10.60,10.64,41379
29-Apr-26,10.83,10.83,10.53,10.60,172607
28-Apr-26,10.72,10.81,10.70,10.75,120518
27-Apr-26,11.17,11.66,10.77,11.66,255875
24-Apr-26,11.27,11.30,11.21,11.27,85849
23-Apr-26,11.24,11.24,10.92,11.15,89807
22-Apr-26,11.29,11.36,11.17,11.17,68041
20-Apr-26,11.29,11.29,11.00,11.15,194553
17-Apr-26,11.41,11.71,11.39,11.59,211457
16-Apr-26,11.01,11.42,10.91,11.42,205301
15-Apr-26,10.56,10.97,10.56,10.90,57407
14-Apr-26,10.61,10.83,10.55,10.57,118795
13-Apr-26,10.55,10.59,10.42,10.54,160859
10-Apr-26,10.79,10.80,10.52,10.80,57615
09-Apr-26,10.79,10.79,10.52,10.68,55126
08-Apr-26,10.80,11.25,10.71,10.78,172252
07-Apr-26,10.74,10.74,10.45,10.52,134419
06-Apr-26,10.70,11.36,10.70,10.80,67275
02-Apr-26,10.78,10.78,10.37,10.56,140667
01-Apr-26,10.98,11.03,10.87,10.91,100708
31-Mar-26,10.95,11.09,10.73,10.91,60436
30-Mar-26,11.00,11.31,10.80,10.95,69055
27-Mar-26,11.04,11.04,10.82,10.87,123231
26-Mar-26,11.40,11.40,10.96,11.04,190035
25-Mar-26,11.46,11.69,11.46,11.48,129421
24-Mar-26,11.81,11.81,11.42,11.47,108653
23-Mar-26,12.00,12.00,11.70,11.81,225214
20-Mar-26,12.04,12.10,11.85,11.90,319447
19-Mar-26,11.74,11.96,11.69,11.79,124653
18-Mar-26,12.18,12.18,11.70,11.88,477934
17-Mar-26,12.53,12.53,12.16,12.46,791515
16-Mar-26,11.90,12.60,11.90,12.53,513207
13-Mar-26,11.79,11.90,11.52,11.63,209067
12-Mar-26,11.14,11.34,11.14,11.34,157546
11-Mar-26,11.03,11.42,11.03,11.28,244461
10-Mar-26,11.20,11.61,11.10,11.10,87098
09-Mar-26,11.19,11.30,11.07,11.13,111571
06-Mar-26,11.60,11.60,11.10,11.19,275355
05-Mar-26,11.91,11.91,11.52,11.63,363782
04-Mar-26,11.42,11.99,11.41,11.91,303884
03-Mar-26,11.29,11.45,11.03,11.06,651424
02-Mar-26,11.07,11.52,10.89,11.33,279332
27-Feb-26,11.15,11.15,10.82,11.07,242585
26-Feb-26,11.81,11.82,11.15,11.15,233321
25-Feb-26,11.25,11.85,11.25,11.50,270781
24-Feb-26,11.00,11.04,10.70,10.97,205081
23-Feb-26,11.31,11.46,10.96,11.01,255645
20-Feb-26,11.56,11.68,11.26,11.51,369578
19-Feb-26,11.47,12.00,11.35,12.00,274932
18-Feb-26,12.13,12.13,11.30,11.30,259236
13-Feb-26,11.15,11.68,11.09,11.55,88687
12-Feb-26,11.43,11.43,10.97,11.00,88366
11-Feb-26,11.31,11.43,10.63,11.43,482519
10-Feb-26,11.79,11.79,11.35,11.79,271529
09-Feb-26,11.79,11.88,11.21,11.80,204173
06-Feb-26,11.16,12.56,10.86,11.98,2076224
05-Feb-26,11.49,11.49,9.46,9.99,3172470
04-Feb-26,13.23,13.29,12.40,12.72,565311
03-Feb-26,13.05,13.53,12.53,13.51,810140
02-Feb-26,14.00,14.03,13.32,13.40,794988
30-Jan-26,14.69,14.95,14.18,14.95,2741287
29-Jan-26,15.45,15.45,14.41,15.00,798508
28-Jan-26,15.39,15.73,15.39,15.60,485729
27-Jan-26,15.86,15.86,15.35,15.68,495928
26-Jan-26,15.87,16.03,15.67,15.86,1015079
23-Jan-26,15.95,16.24,15.67,16.20,861941
22-Jan-26,16.60,16.60,15.82,16.00,374815
21-Jan-26,16.11,16.49,15.66,16.33,1143230
20-Jan-26,16.47,16.48,15.98,16.15,803479
19-Jan-26,17.00,17.00,16.55,16.93,487570
16-Jan-26,17.70,17.70,17.10,17.33,416854
15-Jan-26,17.75,18.30,17.30,17.99,800904
14-Jan-26,17.90,18.33,17.74,17.75,810826
13-Jan-26,17.62,18.05,17.39,17.90,835743
12-Jan-26,17.50,17.75,17.20,17.70,514144
09-Jan-26,18.00,18.20,17.51,17.75,1524341
08-Jan-26,17.94,18.29,17.45,18.29,1085463
07-Jan-26,18.75,19.03,18.39,18.48,495062
06-Jan-26,20.00,20.21,18.61,19.09,4274850
05-Jan-26,17.70,19.88,17.70,19.60,1718426
02-Jan-26,16.10,16.96,16.08,16.94,296274
30-Dec-25,16.15,16.23,15.96,15.96,406000
29-Dec-25,16.07,16.69,16.07,16.22,696915
26-Dec-25,16.31,16.31,15.86,16.04,75576
23-Dec-25,16.65,16.77,16.18,16.20,208272
22-Dec-25,16.65,16.99,16.54,16.65,555049
19-Dec-25,16.45,16.61,16.06,16.57,404775
18-Dec-25,16.40,16.66,15.67,15.69,173030
17-Dec-25,16.30,17.05,16.02,16.15,293968
16-Dec-25,16.35,16.73,16.28,16.73,480521
15-Dec-25,17.25,17.25,15.95,16.00,496659
12-Dec-25,17.50,17.84,16.74,17.30,1438091
11-Dec-25,17.43,17.43,16.81,17.06,748437
10-Dec-25,17.85,18.00,17.51,18.00,853165
09-Dec-25,17.93,18.47,17.53,17.87,560521
08-Dec-25,17.61,17.88,17.57,17.85,417832
05-Dec-25,17.44,17.59,17.11,17.16,342584
04-Dec-25,18.09,18.09,17.29,17.62,584385
03-Dec-25,18.46,18.46,17.89,18.10,295820
02-Dec-25,17.00,18.23,16.98,18.23,1000558
01-Dec-25,17.35,17.35,16.66,16.67,3151157
28-Nov-25,18.57,19.07,18.12,18.70,2446763
27-Nov-25,18.56,18.79,18.31,18.79,107286
26-Nov-25,18.54,18.93,18.16,18.49,7795814
25-Nov-25,18.85,18.94,18.17,18.43,2336965
24-Nov-25,17.60,19.36,17.42,19.36,1263857
21-Nov-25,16.12,16.91,16.09,16.60,2657917
19-Nov-25,18.00,18.00,17.00,17.20,1411255
18-Nov-25,18.50,18.67,18.06,18.49,832309
17-Nov-25,19.05,19.19,17.70,18.23,1535385
14-Nov-25,18.88,19.40,18.72,19.35,854050
13-Nov-25,20.49,20.83,19.00,19.35,1621034
12-Nov-25,20.13,20.34,19.22,19.22,744955
11-Nov-25,20.69,20.69,19.93,19.93,546391
10-Nov-25,21.28,21.50,20.89,21.20,3216536
07-Nov-25,18.31,19.90,18.18,19.90,1130551
06-Nov-25,19.45,19.45,18.29,18.67,903965
05-Nov-25,18.81,20.00,18.81,19.77,894525
04-Nov-25,19.54,19.64,17.83,17.92,1507491
03-Nov-25,20.60,20.60,19.00,19.00,2067774
31-Oct-25,21.05,21.78,21.05,21.78,1212706
30-Oct-25,21.30,21.48,20.28,20.49,1086642
29-Oct-25,22.20,22.43,21.55,22.11,531297
28-Oct-25,22.67,22.71,22.01,22.19,738690

*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: XRPH11