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
27/07/2026	1,16%	0,10	8,70	8,53	8,13	8,79	324K	159
24/07/2026	-2,93%	-0,26	8,60	8,85	8,36	8,85	81K	69
23/07/2026	-1,34%	-0,12	8,86	9,16	8,74	9,16	343K	82
22/07/2026	-2,29%	-0,21	8,98	9,00	8,95	9,49	147K	66
21/07/2026	4,08%	0,36	9,19	8,95	8,95	9,19	202K	83
20/07/2026	1,73%	0,15	8,83	8,77	8,45	8,92	132K	67
17/07/2026	-0,23%	-0,02	8,68	8,57	8,57	8,72	122K	36
16/07/2026	-1,92%	-0,17	8,70	8,87	8,66	8,87	96K	33
15/07/2026	0,57%	0,05	8,87	8,65	8,65	8,92	82K	43
14/07/2026	3,40%	0,29	8,82	8,75	8,61	8,82	122K	43
13/07/2026	-2,74%	-0,24	8,53	8,59	8,46	8,83	123K	72
10/07/2026	0,34%	0,03	8,77	8,98	8,74	8,98	44K	31
09/07/2026	-0,46%	-0,04	8,74	9,06	8,69	9,06	79K	30
08/07/2026	-5,79%	-0,54	8,78	9,05	8,62	9,05	102K	90
07/07/2026	1,30%	0,12	9,32	9,20	8,90	9,32	209K	58
06/07/2026	0,66%	0,06	9,20	8,96	8,94	9,25	79K	49
03/07/2026	3,51%	0,31	9,14	9,00	8,92	9,18	70K	54
02/07/2026	2,56%	0,22	8,83	8,70	8,70	9,00	197K	48
01/07/2026	2,50%	0,21	8,61	8,39	8,39	8,65	285K	72
30/06/2026	-3,00%	-0,26	8,40	8,50	8,30	8,50	232K	91
29/06/2026	2,36%	0,20	8,66	8,34	8,34	8,66	202K	50
26/06/2026	1,44%	0,12	8,46	8,29	8,19	8,46	215K	73
25/06/2026	-2,68%	-0,23	8,34	8,66	8,23	8,73	433K	247
24/06/2026	-3,82%	-0,34	8,57	8,89	8,50	9,15	479K	156
23/06/2026	-2,20%	-0,20	8,91	9,00	8,84	9,00	177K	62
22/06/2026	0,11%	0,01	9,11	9,11	9,08	9,54	77K	54
19/06/2026	-2,57%	-0,24	9,10	9,32	9,04	9,32	115K	58
18/06/2026	-0,74%	-0,07	9,34	9,41	8,75	9,41	237K	212
17/06/2026	-2,99%	-0,29	9,41	9,69	9,40	9,69	388K	85
16/06/2026	-4,06%	-0,41	9,70	9,99	9,60	9,99	361K	84
15/06/2026	13,09%	1,17	10,11	9,48	9,48	10,20	500K	137
12/06/2026	-1,54%	-0,14	8,94	9,17	8,91	9,17	178K	64
11/06/2026	2,60%	0,23	9,08	8,98	8,86	9,13	225K	45
10/06/2026	-3,91%	-0,36	8,85	9,19	8,85	9,19	241K	79
09/06/2026	-3,66%	-0,35	9,21	9,50	9,07	9,50	149K	80
08/06/2026	7,30%	0,65	9,56	9,12	9,12	9,59	240K	97
05/06/2026	-6,21%	-0,59	8,91	9,10	8,60	9,10	404K	319
03/06/2026	-0,84%	-0,08	9,50	9,67	9,50	9,70	97K	67
02/06/2026	-5,89%	-0,60	9,58	10,25	9,45	10,25	711K	281
01/06/2026	-2,40%	-0,25	10,18	10,30	10,05	10,34	216K	94
29/05/2026	0,77%	0,08	10,43	10,50	10,25	10,50	106K	51
28/05/2026	-1,43%	-0,15	10,35	10,46	10,15	10,47	160K	70
27/05/2026	0,67%	0,07	10,50	10,40	10,39	10,57	45K	40
26/05/2026	-1,42%	-0,15	10,43	10,45	10,41	10,66	351K	52
25/05/2026	0,76%	0,08	10,58	10,29	10,28	10,66	73K	59
22/05/2026	-2,14%	-0,23	10,50	10,84	10,49	10,84	149K	52
21/05/2026	0,19%	0,02	10,73	10,71	10,57	10,75	85K	67
20/05/2026	0,37%	0,04	10,71	10,72	10,69	10,84	99K	50
19/05/2026	-1,20%	-0,13	10,67	10,80	10,65	10,82	143K	47
18/05/2026	-6,01%	-0,69	10,80	11,50	10,70	11,50	289K	89
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	-	-	17,90	17,62	17,39	18,05	836K	101

Date,Open,High,Low,Close,Volume
27-Jul-26,8.53,8.79,8.13,8.70,323932
24-Jul-26,8.85,8.85,8.36,8.60,80657
23-Jul-26,9.16,9.16,8.74,8.86,342735
22-Jul-26,9.00,9.49,8.95,8.98,147202
21-Jul-26,8.95,9.19,8.95,9.19,202271
20-Jul-26,8.77,8.92,8.45,8.83,132398
17-Jul-26,8.57,8.72,8.57,8.68,122392
16-Jul-26,8.87,8.87,8.66,8.70,95728
15-Jul-26,8.65,8.92,8.65,8.87,82177
14-Jul-26,8.75,8.82,8.61,8.82,121844
13-Jul-26,8.59,8.83,8.46,8.53,122991
10-Jul-26,8.98,8.98,8.74,8.77,44228
09-Jul-26,9.06,9.06,8.69,8.74,78851
08-Jul-26,9.05,9.05,8.62,8.78,101802
07-Jul-26,9.20,9.32,8.90,9.32,208900
06-Jul-26,8.96,9.25,8.94,9.20,79392
03-Jul-26,9.00,9.18,8.92,9.14,69940
02-Jul-26,8.70,9.00,8.70,8.83,196540
01-Jul-26,8.39,8.65,8.39,8.61,285185
30-Jun-26,8.50,8.50,8.30,8.40,231717
29-Jun-26,8.34,8.66,8.34,8.66,202059
26-Jun-26,8.29,8.46,8.19,8.46,215103
25-Jun-26,8.66,8.73,8.23,8.34,432715
24-Jun-26,8.89,9.15,8.50,8.57,479254
23-Jun-26,9.00,9.00,8.84,8.91,177425
22-Jun-26,9.11,9.54,9.08,9.11,77445
19-Jun-26,9.32,9.32,9.04,9.10,114952
18-Jun-26,9.41,9.41,8.75,9.34,237083
17-Jun-26,9.69,9.69,9.40,9.41,388094
16-Jun-26,9.99,9.99,9.60,9.70,360675
15-Jun-26,9.48,10.20,9.48,10.11,500071
12-Jun-26,9.17,9.17,8.91,8.94,177668
11-Jun-26,8.98,9.13,8.86,9.08,225120
10-Jun-26,9.19,9.19,8.85,8.85,241072
09-Jun-26,9.50,9.50,9.07,9.21,148534
08-Jun-26,9.12,9.59,9.12,9.56,239796
05-Jun-26,9.10,9.10,8.60,8.91,404372
03-Jun-26,9.67,9.70,9.50,9.50,96631
02-Jun-26,10.25,10.25,9.45,9.58,711159
01-Jun-26,10.30,10.34,10.05,10.18,216291
29-May-26,10.50,10.50,10.25,10.43,105559
28-May-26,10.46,10.47,10.15,10.35,160391
27-May-26,10.40,10.57,10.39,10.50,44770
26-May-26,10.45,10.66,10.41,10.43,350546
25-May-26,10.29,10.66,10.28,10.58,73242
22-May-26,10.84,10.84,10.49,10.50,149257
21-May-26,10.71,10.75,10.57,10.73,85421
20-May-26,10.72,10.84,10.69,10.71,98507
19-May-26,10.80,10.82,10.65,10.67,143376
18-May-26,11.50,11.50,10.70,10.80,289095
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

*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