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
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	-1,25%	-0,28	22,19	22,67	22,01	22,71	739K	177
27/10/2025	5,84%	1,24	22,47	22,06	22,00	22,77	2M	401
24/10/2025	6,15%	1,23	21,23	20,67	20,67	21,23	177K	127
23/10/2025	1,11%	0,22	20,00	20,00	20,00	20,41	130K	109
22/10/2025	-6,34%	-1,34	19,78	20,50	19,78	20,50	736K	295
21/10/2025	-0,98%	-0,21	21,12	20,80	20,49	21,30	585K	223
20/10/2025	8,33%	1,64	21,33	20,58	20,50	21,56	1M	291
17/10/2025	-2,14%	-0,43	19,69	19,60	19,22	19,83	1M	389
16/10/2025	-2,90%	-0,60	20,12	20,74	19,83	20,99	808K	282
15/10/2025	-3,13%	-0,67	20,72	21,64	20,70	21,96	1M	276
14/10/2025	-5,52%	-1,25	21,39	21,06	20,70	21,77	2M	475
13/10/2025	-2,87%	-0,67	22,64	22,49	21,96	22,65	2M	480
10/10/2025	-1,60%	-0,38	23,31	23,80	22,88	24,30	1M	328
09/10/2025	-3,03%	-0,74	23,69	23,99	23,51	23,99	1M	555
08/10/2025	1,03%	0,25	24,43	24,30	24,00	24,57	311K	111
07/10/2025	-3,74%	-0,94	24,18	25,00	24,03	25,06	1.000K	271
06/10/2025	-1,49%	-0,38	25,12	25,29	24,94	25,80	1M	336
03/10/2025	0,79%	0,20	25,50	25,54	25,30	25,95	870K	250
02/10/2025	3,35%	0,82	25,30	25,10	24,87	25,95	3M	2.599
01/10/2025	2,00%	0,48	24,48	24,31	24,31	24,70	804K	179
30/09/2025	-0,58%	-0,14	24,00	24,20	23,58	24,20	761K	460
29/09/2025	2,46%	0,58	24,14	23,58	23,58	24,38	363K	155
26/09/2025	-1,63%	-0,39	23,56	23,35	22,76	23,61	1M	391
25/09/2025	-4,35%	-1,09	23,95	24,00	23,00	24,05	1M	450
24/09/2025	6,33%	1,49	25,04	24,00	23,75	25,95	687K	185
23/09/2025	-0,72%	-0,17	23,55	24,15	23,55	24,15	628K	201
22/09/2025	-5,69%	-1,43	23,72	24,30	23,72	24,30	2M	2.496
19/09/2025	-3,23%	-0,84	25,15	25,79	25,05	25,79	532K	270
18/09/2025	2,73%	0,69	25,99	26,15	25,80	26,15	730K	332
17/09/2025	-0,94%	-0,24	25,30	25,14	24,91	25,53	1M	377
16/09/2025	2,16%	0,54	25,54	25,36	25,11	25,54	184K	62
15/09/2025	-3,47%	-0,90	25,00	25,50	24,99	25,50	570K	218
12/09/2025	2,78%	0,70	25,90	25,69	25,46	26,20	2M	1.565
11/09/2025	-0,12%	-0,03	25,20	25,40	25,20	25,67	1M	267
10/09/2025	0,92%	0,23	25,23	25,80	25,23	25,80	468K	209
09/09/2025	-1,65%	-0,42	25,00	25,55	25,00	25,74	452K	202
08/09/2025	4,44%	1,08	25,42	25,11	25,11	25,61	1M	20.049
05/09/2025	2,40%	0,57	24,34	24,19	23,83	24,47	643K	189
04/09/2025	-4,73%	-1,18	23,77	24,60	23,77	24,86	1M	643
03/09/2025	2,13%	0,52	24,95	24,68	24,34	24,95	1M	344
02/09/2025	4,76%	1,11	24,43	23,74	23,74	24,43	394K	209
01/09/2025	-3,16%	-0,76	23,32	24,20	23,32	24,20	856K	274
29/08/2025	-3,68%	-0,92	24,08	24,50	23,97	24,60	2M	659
28/08/2025	-2,84%	-0,73	25,00	26,05	25,00	26,05	639K	217
27/08/2025	-1,53%	-0,40	25,73	25,73	25,55	25,99	2M	757
26/08/2025	5,88%	1,45	26,13	24,74	24,66	26,13	1M	1.213
25/08/2025	-6,27%	-1,65	24,68	25,40	24,50	25,40	2M	536
22/08/2025	6,69%	1,65	26,33	24,50	23,49	26,42	2M	712
21/08/2025	-4,04%	-1,04	24,68	25,35	24,68	25,35	555K	139
20/08/2025	2,51%	0,63	25,72	25,08	24,31	25,72	640K	230
19/08/2025	-5,68%	-1,51	25,09	26,10	24,95	26,16	950K	263
18/08/2025	1,06%	0,28	26,60	25,66	25,23	26,60	1M	235
15/08/2025	-	-	26,32	26,71	25,52	26,71	2M	298

Date,Open,High,Low,Close,Volume
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
27-Oct-25,22.06,22.77,22.00,22.47,1878494
24-Oct-25,20.67,21.23,20.67,21.23,176800
23-Oct-25,20.00,20.41,20.00,20.00,130410
22-Oct-25,20.50,20.50,19.78,19.78,735569
21-Oct-25,20.80,21.30,20.49,21.12,585147
20-Oct-25,20.58,21.56,20.50,21.33,1023043
17-Oct-25,19.60,19.83,19.22,19.69,1021839
16-Oct-25,20.74,20.99,19.83,20.12,807951
15-Oct-25,21.64,21.96,20.70,20.72,1254972
14-Oct-25,21.06,21.77,20.70,21.39,1955459
13-Oct-25,22.49,22.65,21.96,22.64,2079267
10-Oct-25,23.80,24.30,22.88,23.31,1199210
09-Oct-25,23.99,23.99,23.51,23.69,1058034
08-Oct-25,24.30,24.57,24.00,24.43,311452
07-Oct-25,25.00,25.06,24.03,24.18,999650
06-Oct-25,25.29,25.80,24.94,25.12,1499996
03-Oct-25,25.54,25.95,25.30,25.50,870329
02-Oct-25,25.10,25.95,24.87,25.30,2975237
01-Oct-25,24.31,24.70,24.31,24.48,804334
30-Sep-25,24.20,24.20,23.58,24.00,760679
29-Sep-25,23.58,24.38,23.58,24.14,362590
26-Sep-25,23.35,23.61,22.76,23.56,1434644
25-Sep-25,24.00,24.05,23.00,23.95,1265985
24-Sep-25,24.00,25.95,23.75,25.04,686848
23-Sep-25,24.15,24.15,23.55,23.55,627651
22-Sep-25,24.30,24.30,23.72,23.72,1686313
19-Sep-25,25.79,25.79,25.05,25.15,531704
18-Sep-25,26.15,26.15,25.80,25.99,730214
17-Sep-25,25.14,25.53,24.91,25.30,1268580
16-Sep-25,25.36,25.54,25.11,25.54,184194
15-Sep-25,25.50,25.50,24.99,25.00,569805
12-Sep-25,25.69,26.20,25.46,25.90,2154020
11-Sep-25,25.40,25.67,25.20,25.20,1045821
10-Sep-25,25.80,25.80,25.23,25.23,468232
09-Sep-25,25.55,25.74,25.00,25.00,451679
08-Sep-25,25.11,25.61,25.11,25.42,1454525
05-Sep-25,24.19,24.47,23.83,24.34,643343
04-Sep-25,24.60,24.86,23.77,23.77,1497127
03-Sep-25,24.68,24.95,24.34,24.95,1329485
02-Sep-25,23.74,24.43,23.74,24.43,393955
01-Sep-25,24.20,24.20,23.32,23.32,856181
29-Aug-25,24.50,24.60,23.97,24.08,1993131
28-Aug-25,26.05,26.05,25.00,25.00,638877
27-Aug-25,25.73,25.99,25.55,25.73,1817192
26-Aug-25,24.74,26.13,24.66,26.13,1310296
25-Aug-25,25.40,25.40,24.50,24.68,2058391
22-Aug-25,24.50,26.42,23.49,26.33,2412937
21-Aug-25,25.35,25.35,24.68,24.68,555099
20-Aug-25,25.08,25.72,24.31,25.72,640344
19-Aug-25,26.10,26.16,24.95,25.09,949553
18-Aug-25,25.66,26.60,25.23,26.60,1147350
15-Aug-25,26.71,26.71,25.52,26.32,1693990

*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