Cotação atual, histórico e gráfico do papel: XTED11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações XTED11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/02/2019	0,00%	0,00	6,85	6,70	6,70	6,93	38K	100
21/02/2019	-2,28%	-0,16	6,85	7,10	6,65	7,15	65K	242
20/02/2019	0,00%	0,00	7,01	7,08	7,00	7,39	42K	136
19/02/2019	0,14%	0,01	7,01	7,00	7,00	7,85	102K	200
18/02/2019	-4,11%	-0,30	7,00	7,29	7,00	7,30	25K	66
15/02/2019	-0,14%	-0,01	7,30	7,46	7,30	7,50	25K	57
14/02/2019	0,69%	0,05	7,31	7,31	7,25	7,50	22K	98
13/02/2019	-4,22%	-0,32	7,26	7,59	7,23	7,59	38K	106
12/02/2019	1,20%	0,09	7,58	7,50	7,07	7,68	24K	75
11/02/2019	-4,22%	-0,33	7,49	7,85	7,49	7,86	45K	65
08/02/2019	0,64%	0,05	7,82	8,10	7,50	8,11	24K	82
07/02/2019	-0,38%	-0,03	7,77	7,80	7,77	8,50	65K	149
06/02/2019	-56,06%	-9,95	7,80	7,50	7,50	8,90	51K	154
05/02/2019	-1,39%	-0,25	17,75	18,01	17,50	18,73	59K	219
04/02/2019	1,07%	0,19	18,00	17,98	17,63	18,19	144K	25
01/02/2019	-1,06%	-0,19	17,81	18,00	17,60	18,00	6K	22
31/01/2019	1,12%	0,20	18,00	18,00	18,00	18,50	10K	18
30/01/2019	-5,07%	-0,95	17,80	18,75	17,80	18,75	79K	41
29/01/2019	1,35%	0,25	18,75	18,49	18,00	18,77	10K	17
28/01/2019	0,00%	0,00	18,50	18,68	18,10	18,68	2K	10
24/01/2019	0,54%	0,10	18,50	18,41	18,40	18,72	3K	22
23/01/2019	-1,08%	-0,20	18,40	18,49	18,31	18,49	51K	29
22/01/2019	0,00%	0,00	18,60	18,58	18,30	18,60	50K	41
21/01/2019	0,59%	0,11	18,60	18,45	18,29	18,65	4K	26
18/01/2019	2,61%	0,47	18,49	18,78	18,10	18,78	6K	25
17/01/2019	0,06%	0,01	18,02	17,79	17,79	18,30	5K	20
16/01/2019	-1,04%	-0,19	18,01	18,37	17,70	18,48	9K	42
15/01/2019	-2,52%	-0,47	18,20	18,75	18,20	18,90	7K	40
14/01/2019	-0,05%	-0,01	18,67	18,78	18,50	19,00	6K	43
11/01/2019	-4,16%	-0,81	18,68	19,15	18,02	19,43	9K	25
10/01/2019	1,14%	0,22	19,49	19,47	18,10	19,59	59K	47
09/01/2019	-0,67%	-0,13	19,27	19,49	19,25	19,49	2K	19
08/01/2019	2,11%	0,40	19,40	19,00	18,90	19,69	4K	34
07/01/2019	2,70%	0,50	19,00	18,52	18,30	19,01	85K	69
04/01/2019	-2,58%	-0,49	18,50	18,96	18,50	18,97	5K	22
03/01/2019	8,58%	1,50	18,99	17,50	17,50	19,00	31K	44
02/01/2019	-2,29%	-0,41	17,49	17,89	17,49	18,00	14K	27
28/12/2018	0,85%	0,15	17,90	17,51	17,49	17,90	4K	23
27/12/2018	-1,33%	-0,24	17,75	17,41	17,41	17,80	2K	11
26/12/2018	1,35%	0,24	17,99	17,97	17,46	18,00	5K	24
21/12/2018	5,22%	0,88	17,75	17,18	17,06	17,99	30K	37
20/12/2018	-0,82%	-0,14	16,87	17,16	16,87	17,25	8K	26
19/12/2018	-0,93%	-0,16	17,01	17,41	17,01	17,41	7K	28
18/12/2018	0,88%	0,15	17,17	17,54	17,16	17,55	10K	25
17/12/2018	1,31%	0,22	17,02	16,80	16,75	17,51	24K	41
14/12/2018	-0,53%	-0,09	16,80	16,86	16,80	17,01	6K	14
13/12/2018	-1,63%	-0,28	16,89	17,50	16,87	17,50	5K	14
12/12/2018	1,00%	0,17	17,17	16,90	16,90	17,45	35K	51
11/12/2018	-0,99%	-0,17	17,00	17,01	16,88	17,11	20K	74
10/12/2018	-3,54%	-0,63	17,17	17,03	17,03	17,50	5K	14
07/12/2018	4,40%	0,75	17,80	17,05	16,90	18,00	17K	30
06/12/2018	-2,46%	-0,43	17,05	17,06	17,05	17,39	8K	24
05/12/2018	-0,11%	-0,02	17,48	17,50	17,00	17,50	9K	35
04/12/2018	0,57%	0,10	17,50	17,53	17,46	17,70	9K	28
03/12/2018	-1,58%	-0,28	17,40	17,98	17,40	17,98	9K	20
30/11/2018	0,97%	0,17	17,68	17,52	17,40	17,68	6K	14
29/11/2018	-0,06%	-0,01	17,51	17,52	17,50	17,53	7K	14
28/11/2018	-1,90%	-0,34	17,52	17,66	17,52	17,75	19K	61
27/11/2018	0,17%	0,03	17,86	17,85	17,65	17,86	12K	25
26/11/2018	1,89%	0,33	17,83	17,85	17,52	17,85	29K	39
23/11/2018	-1,19%	-0,21	17,50	17,42	17,42	17,58	10K	39
22/11/2018	-1,01%	-0,18	17,71	17,37	17,37	17,90	3K	14
21/11/2018	-1,16%	-0,21	17,89	17,70	17,70	17,89	3K	5
19/11/2018	-0,17%	-0,03	18,10	17,61	17,41	18,10	9K	17
16/11/2018	-0,82%	-0,15	18,13	18,24	18,00	18,24	11K	25
14/11/2018	4,46%	0,78	18,28	17,80	17,22	18,29	33K	51
13/11/2018	-0,57%	-0,10	17,50	17,80	17,11	17,90	39K	29
12/11/2018	-3,56%	-0,65	17,60	18,28	17,60	18,30	17K	11
09/11/2018	0,94%	0,17	18,25	18,00	18,00	19,00	101K	45
08/11/2018	-0,17%	-0,03	18,08	18,07	18,07	18,14	3K	9
07/11/2018	2,03%	0,36	18,11	17,43	17,43	18,11	16K	31
06/11/2018	0,28%	0,05	17,75	17,69	17,40	17,99	12K	27
05/11/2018	5,36%	0,90	17,70	17,00	17,00	18,00	25K	37
01/11/2018	1,20%	0,20	16,80	17,03	16,80	17,03	4K	12
31/10/2018	-2,92%	-0,50	16,60	16,86	16,60	16,97	4K	18
30/10/2018	5,23%	0,85	17,10	16,17	16,17	17,12	10K	19
29/10/2018	-1,16%	-0,19	16,25	16,35	16,15	17,23	6K	29
26/10/2018	-1,50%	-0,25	16,44	16,96	16,44	16,96	1K	12
25/10/2018	2,96%	0,48	16,69	16,48	16,10	16,78	4K	20
24/10/2018	-4,65%	-0,79	16,21	16,53	16,01	16,98	20K	28
23/10/2018	1,49%	0,25	17,00	16,89	16,21	17,00	248K	76
22/10/2018	0,60%	0,10	16,75	16,62	16,42	16,95	48K	81
19/10/2018	-1,94%	-0,33	16,65	16,53	16,53	16,92	4K	9
18/10/2018	1,98%	0,33	16,98	16,65	16,45	16,98	59K	28
17/10/2018	-1,36%	-0,23	16,65	16,44	16,44	16,70	3K	7
16/10/2018	1,93%	0,32	16,88	16,90	16,44	16,90	1K	12
15/10/2018	0,12%	0,02	16,56	16,90	16,47	16,90	16K	39
11/10/2018	0,24%	0,04	16,54	16,46	16,45	16,89	4K	9
10/10/2018	0,49%	0,08	16,50	16,51	16,50	16,90	7K	20
09/10/2018	-3,30%	-0,56	16,42	17,94	16,42	17,94	19K	42
08/10/2018	3,41%	0,56	16,98	16,80	16,43	16,98	6K	14
05/10/2018	-2,78%	-0,47	16,42	16,42	16,42	16,80	2K	8
04/10/2018	-0,65%	-0,11	16,89	16,43	16,43	16,89	2K	9
03/10/2018	0,00%	0,00	17,00	16,99	16,99	17,10	7K	7
02/10/2018	3,53%	0,58	17,00	16,42	16,42	17,00	13K	4
01/10/2018	0,00%	0,00	16,42	16,43	16,42	17,09	6K	8
28/09/2018	-2,20%	-0,37	16,42	16,25	16,25	16,67	21K	17
27/09/2018	0,84%	0,14	16,79	16,51	16,50	16,79	829	5
26/09/2018	-0,24%	-0,04	16,65	16,67	16,50	16,68	10K	15
25/09/2018	1,03%	0,17	16,69	16,72	16,48	16,80	34K	49
24/09/2018	-5,00%	-0,87	16,52	17,53	16,52	17,53	5K	18

Date,Open,High,Low,Close,Volume
22-Feb-19,6.70,6.93,6.70,6.85,38094
21-Feb-19,7.10,7.15,6.65,6.85,65472
20-Feb-19,7.08,7.39,7.00,7.01,42383
19-Feb-19,7.00,7.85,7.00,7.01,101553
18-Feb-19,7.29,7.30,7.00,7.00,25453
15-Feb-19,7.46,7.50,7.30,7.30,24591
14-Feb-19,7.31,7.50,7.25,7.31,21507
13-Feb-19,7.59,7.59,7.23,7.26,37954
12-Feb-19,7.50,7.68,7.07,7.58,24366
11-Feb-19,7.85,7.86,7.49,7.49,44578
08-Feb-19,8.10,8.11,7.50,7.82,24497
07-Feb-19,7.80,8.50,7.77,7.77,64610
06-Feb-19,7.50,8.90,7.50,7.80,51180
05-Feb-19,18.01,18.73,17.50,17.75,58839
04-Feb-19,17.98,18.19,17.63,18.00,143887
01-Feb-19,18.00,18.00,17.60,17.81,5528
31-Jan-19,18.00,18.50,18.00,18.00,9657
30-Jan-19,18.75,18.75,17.80,17.80,79203
29-Jan-19,18.49,18.77,18.00,18.75,10372
28-Jan-19,18.68,18.68,18.10,18.50,2238
24-Jan-19,18.41,18.72,18.40,18.50,3176
23-Jan-19,18.49,18.49,18.31,18.40,51402
22-Jan-19,18.58,18.60,18.30,18.60,50394
21-Jan-19,18.45,18.65,18.29,18.60,3753
18-Jan-19,18.78,18.78,18.10,18.49,6015
17-Jan-19,17.79,18.30,17.79,18.02,5245
16-Jan-19,18.37,18.48,17.70,18.01,9233
15-Jan-19,18.75,18.90,18.20,18.20,6582
14-Jan-19,18.78,19.00,18.50,18.67,5673
11-Jan-19,19.15,19.43,18.02,18.68,8562
10-Jan-19,19.47,19.59,18.10,19.49,58523
09-Jan-19,19.49,19.49,19.25,19.27,1535
08-Jan-19,19.00,19.69,18.90,19.40,4159
07-Jan-19,18.52,19.01,18.30,19.00,85142
04-Jan-19,18.96,18.97,18.50,18.50,4748
03-Jan-19,17.50,19.00,17.50,18.99,30661
02-Jan-19,17.89,18.00,17.49,17.49,14435
28-Dec-18,17.51,17.90,17.49,17.90,3906
27-Dec-18,17.41,17.80,17.41,17.75,1875
26-Dec-18,17.97,18.00,17.46,17.99,4522
21-Dec-18,17.18,17.99,17.06,17.75,29592
20-Dec-18,17.16,17.25,16.87,16.87,7544
19-Dec-18,17.41,17.41,17.01,17.01,6738
18-Dec-18,17.54,17.55,17.16,17.17,9632
17-Dec-18,16.80,17.51,16.75,17.02,23663
14-Dec-18,16.86,17.01,16.80,16.80,5513
13-Dec-18,17.50,17.50,16.87,16.89,5242
12-Dec-18,16.90,17.45,16.90,17.17,34746
11-Dec-18,17.01,17.11,16.88,17.00,19866
10-Dec-18,17.03,17.50,17.03,17.17,5171
07-Dec-18,17.05,18.00,16.90,17.80,16693
06-Dec-18,17.06,17.39,17.05,17.05,8351
05-Dec-18,17.50,17.50,17.00,17.48,9112
04-Dec-18,17.53,17.70,17.46,17.50,9333
03-Dec-18,17.98,17.98,17.40,17.40,8822
30-Nov-18,17.52,17.68,17.40,17.68,5862
29-Nov-18,17.52,17.53,17.50,17.51,7197
28-Nov-18,17.66,17.75,17.52,17.52,18745
27-Nov-18,17.85,17.86,17.65,17.86,12003
26-Nov-18,17.85,17.85,17.52,17.83,29291
23-Nov-18,17.42,17.58,17.42,17.50,10345
22-Nov-18,17.37,17.90,17.37,17.71,3466
21-Nov-18,17.70,17.89,17.70,17.89,2726
19-Nov-18,17.61,18.10,17.41,18.10,9357
16-Nov-18,18.24,18.24,18.00,18.13,11303
14-Nov-18,17.80,18.29,17.22,18.28,33457
13-Nov-18,17.80,17.90,17.11,17.50,39181
12-Nov-18,18.28,18.30,17.60,17.60,16717
09-Nov-18,18.00,19.00,18.00,18.25,100734
08-Nov-18,18.07,18.14,18.07,18.08,2988
07-Nov-18,17.43,18.11,17.43,18.11,15835
06-Nov-18,17.69,17.99,17.40,17.75,11800
05-Nov-18,17.00,18.00,17.00,17.70,24923
01-Nov-18,17.03,17.03,16.80,16.80,3624
31-Oct-18,16.86,16.97,16.60,16.60,4198
30-Oct-18,16.17,17.12,16.17,17.10,9872
29-Oct-18,16.35,17.23,16.15,16.25,5820
26-Oct-18,16.96,16.96,16.44,16.44,1450
25-Oct-18,16.48,16.78,16.10,16.69,4133
24-Oct-18,16.53,16.98,16.01,16.21,20159
23-Oct-18,16.89,17.00,16.21,17.00,248388
22-Oct-18,16.62,16.95,16.42,16.75,47537
19-Oct-18,16.53,16.92,16.53,16.65,3895
18-Oct-18,16.65,16.98,16.45,16.98,59367
17-Oct-18,16.44,16.70,16.44,16.65,3083
16-Oct-18,16.90,16.90,16.44,16.88,1321
15-Oct-18,16.90,16.90,16.47,16.56,16359
11-Oct-18,16.46,16.89,16.45,16.54,3918
10-Oct-18,16.51,16.90,16.50,16.50,7119
09-Oct-18,17.94,17.94,16.42,16.42,19179
08-Oct-18,16.80,16.98,16.43,16.98,5564
05-Oct-18,16.42,16.80,16.42,16.42,2115
04-Oct-18,16.43,16.89,16.43,16.89,2153
03-Oct-18,16.99,17.10,16.99,17.00,6510
02-Oct-18,16.42,17.00,16.42,17.00,12580
01-Oct-18,16.43,17.09,16.42,16.42,6012
28-Sep-18,16.25,16.67,16.25,16.42,21155
27-Sep-18,16.51,16.79,16.50,16.79,829
26-Sep-18,16.67,16.68,16.50,16.65,9582
25-Sep-18,16.72,16.80,16.48,16.69,33857
24-Sep-18,17.53,17.53,16.52,16.52,4652
21-Sep-18,16.90,17.39,16.90,17.39,4652
20-Sep-18,16.52,16.80,16.51,16.80,4652
19-Sep-18,16.96,16.96,16.80,16.80,4652
18-Sep-18,16.56,17.05,16.50,16.81,4652
17-Sep-18,16.68,16.96,16.51,16.55,4652
14-Sep-18,17.00,17.00,16.67,16.67,4652
13-Sep-18,17.00,17.00,17.00,17.00,4652
12-Sep-18,16.80,17.17,16.60,16.97,4652
11-Sep-18,16.93,17.00,16.67,16.67,4652
10-Sep-18,17.01,17.01,16.93,16.93,4652
05-Sep-18,16.90,17.39,16.90,17.38,4652
04-Sep-18,16.72,17.39,16.72,17.39,4652
03-Sep-18,17.50,17.50,16.58,17.45,4652
31-Aug-18,16.74,17.99,16.57,17.99,4652
30-Aug-18,16.70,16.90,16.70,16.90,4652
29-Aug-18,16.90,16.90,16.68,16.70,4652
28-Aug-18,16.80,16.90,16.80,16.90,4652
27-Aug-18,17.19,17.64,16.85,16.85,4652
24-Aug-18,16.91,17.25,16.90,16.90,4652
23-Aug-18,17.06,17.10,16.90,16.90,4652
22-Aug-18,17.24,17.74,17.24,17.74,4652
21-Aug-18,17.63,17.98,17.63,17.98,4652
20-Aug-18,17.04,17.85,17.04,17.85,4652
17-Aug-18,17.37,17.40,17.00,17.00,4652
16-Aug-18,18.07,18.08,17.30,17.30,4652
15-Aug-18,17.32,18.10,17.22,18.09,4652
14-Aug-18,17.40,17.80,17.40,17.80,4652
13-Aug-18,17.36,17.81,17.20,17.81,4652
10-Aug-18,17.39,17.50,17.35,17.35,4652
09-Aug-18,18.21,18.21,17.75,17.75,4652
08-Aug-18,17.50,17.70,17.00,17.67,4652
07-Aug-18,18.28,18.50,17.00,17.00,4652
06-Aug-18,17.68,18.88,17.56,18.88,4652

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: XTED11