Cotação atual, histórico e gráfico do papel: XBOV11

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 XBOV11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/04/2021	-0,54%	-0,62	115,16	115,37	115,16	115,70	15K	5
08/04/2021	0,58%	0,67	115,78	115,80	115,78	116,04	10K	5
07/04/2021	0,10%	0,11	115,11	115,00	114,52	115,90	5K	8
06/04/2021	-0,05%	-0,06	115,00	115,06	115,00	115,63	23K	9
05/04/2021	2,00%	2,26	115,06	114,49	114,39	115,06	5K	5
01/04/2021	-1,18%	-1,35	112,80	114,15	112,80	114,15	4K	4
31/03/2021	-0,17%	-0,20	114,15	114,35	113,92	114,35	3K	5
30/03/2021	1,22%	1,38	114,35	115,30	113,26	115,30	2K	4
29/03/2021	0,56%	0,63	112,97	114,46	112,87	114,46	3K	4
26/03/2021	0,74%	0,83	112,34	112,34	112,34	112,34	1K	1
25/03/2021	1,64%	1,80	111,51	108,99	108,99	111,63	449K	13

24/03/2021	-1,06%	-1,17	109,71	110,88	109,71	112,02	3K	8
23/03/2021	-1,48%	-1,67	110,88	114,45	110,88	114,45	4K	7
22/03/2021	-1,10%	-1,25	112,55	112,47	112,47	113,01	757K	4
19/03/2021	1,22%	1,37	113,80	113,03	113,03	113,80	2K	3
18/03/2021	-1,45%	-1,66	112,43	113,52	112,43	114,09	6K	5
17/03/2021	2,19%	2,44	114,09	111,45	111,45	114,30	3M	10
16/03/2021	-0,71%	-0,80	111,65	112,45	111,65	112,50	15K	5
15/03/2021	1,32%	1,47	112,45	111,59	111,54	112,45	15K	11
12/03/2021	-1,37%	-1,54	110,98	111,57	109,00	111,76	126K	17
11/03/2021	1,90%	2,10	112,52	111,42	111,26	112,57	82K	8
10/03/2021	1,29%	1,41	110,42	108,45	108,45	110,42	5K	6
09/03/2021	0,60%	0,65	109,01	108,36	105,25	109,92	2M	8
08/03/2021	-3,95%	-4,46	108,36	112,82	108,36	112,82	13K	15
05/03/2021	2,23%	2,46	112,82	111,45	111,12	113,24	7K	11
04/03/2021	1,28%	1,39	110,36	108,97	107,00	111,98	35K	14
03/03/2021	-0,30%	-0,33	108,97	106,30	106,30	109,30	103K	12
02/03/2021	1,09%	1,18	109,30	109,95	104,06	109,95	647K	55
01/03/2021	0,27%	0,29	108,12	107,83	107,83	109,78	5M	7
26/02/2021	-1,88%	-2,07	107,83	110,78	107,83	110,78	600K	6
25/02/2021	-2,95%	-3,34	109,90	113,17	109,90	113,17	13K	7
24/02/2021	0,35%	0,39	113,24	113,24	113,24	113,24	1K	1
23/02/2021	2,29%	2,53	112,85	111,49	111,42	112,93	1M	9
22/02/2021	-4,87%	-5,65	110,32	112,50	109,98	112,50	37K	10
19/02/2021	-0,62%	-0,72	115,97	117,90	115,97	117,90	404K	7
18/02/2021	-0,96%	-1,13	116,69	116,50	116,50	116,69	262K	5
17/02/2021	0,79%	0,92	117,82	116,90	116,70	117,98	10K	8
12/02/2021	0,11%	0,13	116,90	116,77	116,38	117,12	21K	7
11/02/2021	0,72%	0,84	116,77	116,77	116,77	116,77	1K	1
10/02/2021	-0,86%	-1,01	115,93	116,94	115,93	116,94	5K	7
09/02/2021	-0,27%	-0,32	116,94	116,99	116,93	116,99	1K	3
08/02/2021	-0,41%	-0,48	117,26	117,74	116,97	118,07	29K	11
05/02/2021	0,86%	1,00	117,74	117,98	117,74	118,05	4K	5
04/02/2021	-0,36%	-0,42	116,74	119,99	116,66	119,99	2K	9
03/02/2021	1,21%	1,40	117,16	115,45	115,34	117,50	2M	23
02/02/2021	0,56%	0,65	115,76	118,00	115,03	118,90	41K	14
01/02/2021	2,13%	2,40	115,11	112,71	112,71	115,11	390K	33
29/01/2021	-3,16%	-3,68	112,71	115,87	112,71	115,87	2K	4
28/01/2021	2,55%	2,89	116,39	112,96	112,96	116,39	26K	12
27/01/2021	-0,45%	-0,51	113,50	114,01	112,90	114,01	480K	10
26/01/2021	-0,81%	-0,93	114,01	114,84	113,65	114,84	8K	6
22/01/2021	-0,83%	-0,96	114,94	114,13	113,69	114,94	8M	6
21/01/2021	-1,06%	-1,24	115,90	115,05	115,05	118,07	20K	12
20/01/2021	-0,81%	-0,96	117,14	118,25	117,14	118,78	55K	9
19/01/2021	-0,54%	-0,64	118,10	117,78	117,78	118,10	5K	3
18/01/2021	0,76%	0,90	118,74	120,70	118,74	120,70	3K	6
15/01/2021	-2,51%	-3,04	117,84	118,36	117,84	118,36	2K	4
14/01/2021	1,28%	1,53	120,88	120,34	120,03	121,37	20K	11
13/01/2021	-1,66%	-2,02	119,35	121,37	118,97	121,37	16K	6
12/01/2021	0,56%	0,68	121,37	121,00	120,99	121,87	18K	9
11/01/2021	-1,44%	-1,76	120,69	122,00	120,28	122,00	2K	5
08/01/2021	2,17%	2,60	122,45	119,85	119,85	122,55	526K	23
07/01/2021	2,73%	3,19	119,85	118,50	118,50	119,85	2K	4
06/01/2021	-0,22%	-0,26	116,66	117,58	116,66	118,10	20K	10
05/01/2021	0,46%	0,53	116,92	114,79	114,67	117,25	17K	11
04/01/2021	-0,09%	-0,11	116,39	117,64	115,81	117,64	36K	14
30/12/2020	-0,38%	-0,45	116,50	116,60	116,50	117,30	5K	5
29/12/2020	0,23%	0,27	116,95	117,38	116,44	117,38	7K	8
28/12/2020	1,14%	1,31	116,68	116,09	113,50	116,71	7K	10
23/12/2020	1,04%	1,19	115,37	114,99	114,99	115,86	12K	9
22/12/2020	0,63%	0,71	114,18	113,47	113,47	115,75	379K	13
21/12/2020	-1,83%	-2,11	113,47	115,00	113,22	115,00	37K	13
18/12/2020	-0,31%	-0,36	115,58	116,42	115,58	116,42	3K	3
17/12/2020	0,45%	0,52	115,94	115,76	115,76	116,28	3K	6
16/12/2020	1,44%	1,64	115,42	113,78	113,75	115,42	4K	7
15/12/2020	1,30%	1,46	113,78	112,50	112,50	113,90	7K	11
14/12/2020	-0,41%	-0,46	112,32	113,38	112,32	113,38	4K	8
11/12/2020	-0,01%	-0,01	112,78	112,79	112,19	113,07	258K	13
10/12/2020	1,88%	2,08	112,79	113,50	110,66	113,50	5K	11
09/12/2020	-0,31%	-0,34	110,71	111,39	110,57	111,39	4K	4
08/12/2020	-0,22%	-0,24	111,05	111,29	111,05	111,29	2K	4
07/12/2020	-0,12%	-0,13	111,29	111,42	110,61	112,22	7K	10
04/12/2020	1,26%	1,39	111,42	111,34	111,17	111,42	38K	7
03/12/2020	0,39%	0,43	110,03	110,67	110,03	110,87	13K	5
02/12/2020	0,38%	0,42	109,60	109,18	108,39	109,94	14K	11
01/12/2020	2,29%	2,44	109,18	108,23	108,23	109,18	22K	10
30/11/2020	-1,47%	-1,59	106,74	108,33	106,74	108,33	230K	11
27/11/2020	0,31%	0,34	108,33	107,99	107,99	109,27	7M	6
26/11/2020	-0,02%	-0,02	107,99	106,50	106,50	107,99	5K	7
25/11/2020	0,28%	0,30	108,01	107,38	107,37	108,01	3K	5
24/11/2020	2,28%	2,40	107,71	105,31	105,31	107,80	21K	12
23/11/2020	1,30%	1,35	105,31	104,40	104,40	105,32	4K	8
20/11/2020	-0,58%	-0,61	103,96	104,48	103,87	104,48	4K	3
19/11/2020	0,58%	0,60	104,57	104,09	103,45	104,57	97K	7
18/11/2020	-1,03%	-1,08	103,97	105,20	103,97	105,24	114K	16
17/11/2020	0,67%	0,70	105,05	104,35	104,35	105,61	163K	13
16/11/2020	1,64%	1,68	104,35	103,48	103,43	104,35	688K	5
13/11/2020	2,27%	2,28	102,67	102,26	102,26	102,67	33K	5
12/11/2020	-2,32%	-2,38	100,39	102,52	100,21	102,52	24K	9
11/11/2020	-0,18%	-0,19	102,77	100,40	100,40	102,93	32K	16
10/11/2020	1,44%	1,46	102,96	101,60	101,60	103,62	45K	13
09/11/2020	2,51%	2,49	101,50	100,73	100,73	102,20	42K	9
06/11/2020	0,18%	0,18	99,01	98,07	98,07	99,01	1K	4
05/11/2020	2,95%	2,83	98,83	97,76	97,76	98,83	86K	10
04/11/2020	1,89%	1,78	96,00	95,08	95,08	96,26	51K	6
03/11/2020	2,22%	2,05	94,22	93,93	93,85	94,32	66K	8
30/10/2020	-2,69%	-2,55	92,17	93,35	92,17	93,97	591K	35
29/10/2020	1,26%	1,18	94,72	92,21	92,21	94,88	30K	8
28/10/2020	-4,23%	-4,13	93,54	94,59	93,54	94,59	296K	7
27/10/2020	-1,37%	-1,36	97,67	99,44	97,67	99,44	21K	4
26/10/2020	-0,24%	-0,24	99,03	99,66	98,57	99,66	2K	4
23/10/2020	-0,73%	-0,73	99,27	102,50	99,27	102,50	48K	12
22/10/2020	1,37%	1,35	100,00	98,65	98,65	100,00	65K	11
21/10/2020	-0,04%	-0,04	98,65	101,00	97,65	101,00	96K	19
20/10/2020	1,97%	1,91	98,69	96,79	96,79	98,72	41K	11
19/10/2020	0,32%	0,31	96,78	95,55	95,55	97,87	50K	10
16/10/2020	-0,80%	-0,78	96,47	97,25	96,47	97,25	21K	6
15/10/2020	-0,23%	-0,22	97,25	97,00	96,63	97,47	5K	9
14/10/2020	0,80%	0,77	97,47	97,38	97,36	97,51	3K	7
13/10/2020	1,09%	1,04	96,70	95,92	95,79	96,99	32K	12
09/10/2020	-0,53%	-0,51	95,66	95,58	95,58	96,59	21K	6
08/10/2020	2,50%	2,35	96,17	94,14	94,14	96,18	58K	9
07/10/2020	-0,07%	-0,07	93,82	93,89	93,28	94,60	748K	17
06/10/2020	-0,48%	-0,45	93,89	95,26	93,71	95,26	96K	9
05/10/2020	2,21%	2,04	94,34	92,98	92,98	94,34	2K	6
02/10/2020	-1,58%	-1,48	92,30	94,07	92,30	94,07	21K	8
01/10/2020	0,95%	0,88	93,78	92,26	92,26	93,78	21K	5
30/09/2020	1,10%	1,01	92,90	93,31	92,90	93,31	2K	5
29/09/2020	-1,13%	-1,05	91,89	93,44	91,89	93,74	24K	8
28/09/2020	-2,37%	-2,26	92,94	96,24	92,94	96,53	42K	13
25/09/2020	-0,06%	-0,06	95,20	94,25	94,25	95,20	28K	5
24/09/2020	1,37%	1,29	95,26	95,26	95,26	95,26	19K	3
23/09/2020	-1,57%	-1,50	93,97	93,97	93,97	93,97	939	1
22/09/2020	-	-	95,47	95,62	95,12	95,62	6K	3

Date,Open,High,Low,Close,Volume
09-Apr-21,115.37,115.70,115.16,115.16,15114
08-Apr-21,115.80,116.04,115.78,115.78,9611
07-Apr-21,115.00,115.90,114.52,115.11,4722
06-Apr-21,115.06,115.63,115.00,115.00,22918
05-Apr-21,114.49,115.06,114.39,115.06,4699
01-Apr-21,114.15,114.15,112.80,112.80,3949
31-Mar-21,114.35,114.35,113.92,114.15,3309
30-Mar-21,115.30,115.30,113.26,114.35,1600
29-Mar-21,114.46,114.46,112.87,112.97,2942
26-Mar-21,112.34,112.34,112.34,112.34,1123
25-Mar-21,108.99,111.63,108.99,111.51,449253
24-Mar-21,110.88,112.02,109.71,109.71,3413
23-Mar-21,114.45,114.45,110.88,110.88,3810
22-Mar-21,112.47,113.01,112.47,112.55,756674
19-Mar-21,113.03,113.80,113.03,113.80,1705
18-Mar-21,113.52,114.09,112.43,112.43,5904
17-Mar-21,111.45,114.30,111.45,114.09,3127061
16-Mar-21,112.45,112.50,111.65,111.65,14643
15-Mar-21,111.59,112.45,111.54,112.45,14563
12-Mar-21,111.57,111.76,109.00,110.98,126129
11-Mar-21,111.42,112.57,111.26,112.52,81980
10-Mar-21,108.45,110.42,108.45,110.42,5029
09-Mar-21,108.36,109.92,105.25,109.01,1996276
08-Mar-21,112.82,112.82,108.36,108.36,12542
05-Mar-21,111.45,113.24,111.12,112.82,6851
04-Mar-21,108.97,111.98,107.00,110.36,35079
03-Mar-21,106.30,109.30,106.30,108.97,102866
02-Mar-21,109.95,109.95,104.06,109.30,647215
01-Mar-21,107.83,109.78,107.83,108.12,4803459
26-Feb-21,110.78,110.78,107.83,107.83,600217
25-Feb-21,113.17,113.17,109.90,109.90,13433
24-Feb-21,113.24,113.24,113.24,113.24,1132
23-Feb-21,111.49,112.93,111.42,112.85,1108964
22-Feb-21,112.50,112.50,109.98,110.32,37013
19-Feb-21,117.90,117.90,115.97,115.97,404084
18-Feb-21,116.50,116.69,116.50,116.69,262200
17-Feb-21,116.90,117.98,116.70,117.82,9591
12-Feb-21,116.77,117.12,116.38,116.90,21373
11-Feb-21,116.77,116.77,116.77,116.77,1167
10-Feb-21,116.94,116.94,115.93,115.93,5456
09-Feb-21,116.99,116.99,116.93,116.94,1403
08-Feb-21,117.74,118.07,116.97,117.26,28787
05-Feb-21,117.98,118.05,117.74,117.74,3536
04-Feb-21,119.99,119.99,116.66,116.74,2344
03-Feb-21,115.45,117.50,115.34,117.16,1543381
02-Feb-21,118.00,118.90,115.03,115.76,41497
01-Feb-21,112.71,115.11,112.71,115.11,389973
29-Jan-21,115.87,115.87,112.71,112.71,1699
28-Jan-21,112.96,116.39,112.96,116.39,25642
27-Jan-21,114.01,114.01,112.90,113.50,480270
26-Jan-21,114.84,114.84,113.65,114.01,7784
22-Jan-21,114.13,114.94,113.69,114.94,7838353
21-Jan-21,115.05,118.07,115.05,115.90,20375
20-Jan-21,118.25,118.78,117.14,117.14,54548
19-Jan-21,117.78,118.10,117.78,118.10,4717
18-Jan-21,120.70,120.70,118.74,118.74,3342
15-Jan-21,118.36,118.36,117.84,117.84,1650
14-Jan-21,120.34,121.37,120.03,120.88,20457
13-Jan-21,121.37,121.37,118.97,119.35,15798
12-Jan-21,121.00,121.87,120.99,121.37,17556
11-Jan-21,122.00,122.00,120.28,120.69,2173
08-Jan-21,119.85,122.55,119.85,122.45,526094
07-Jan-21,118.50,119.85,118.50,119.85,1910
06-Jan-21,117.58,118.10,116.66,116.66,19664
05-Jan-21,114.79,117.25,114.67,116.92,16792
04-Jan-21,117.64,117.64,115.81,116.39,35728
30-Dec-20,116.60,117.30,116.50,116.50,4788
29-Dec-20,117.38,117.38,116.44,116.95,7023
28-Dec-20,116.09,116.71,113.50,116.68,6952
23-Dec-20,114.99,115.86,114.99,115.37,11891
22-Dec-20,113.47,115.75,113.47,114.18,379186
21-Dec-20,115.00,115.00,113.22,113.47,37289
18-Dec-20,116.42,116.42,115.58,115.58,3134
17-Dec-20,115.76,116.28,115.76,115.94,3246
16-Dec-20,113.78,115.42,113.75,115.42,4141
15-Dec-20,112.50,113.90,112.50,113.78,6702
14-Dec-20,113.38,113.38,112.32,112.32,4391
11-Dec-20,112.79,113.07,112.19,112.78,258143
10-Dec-20,113.50,113.50,110.66,112.79,5055
09-Dec-20,111.39,111.39,110.57,110.71,3551
08-Dec-20,111.29,111.29,111.05,111.05,2443
07-Dec-20,111.42,112.22,110.61,111.29,6927
04-Dec-20,111.34,111.42,111.17,111.42,37508
03-Dec-20,110.67,110.87,110.03,110.03,13067
02-Dec-20,109.18,109.94,108.39,109.60,14091
01-Dec-20,108.23,109.18,108.23,109.18,21623
30-Nov-20,108.33,108.33,106.74,106.74,229600
27-Nov-20,107.99,109.27,107.99,108.33,6648449
26-Nov-20,106.50,107.99,106.50,107.99,5154
25-Nov-20,107.38,108.01,107.37,108.01,2909
24-Nov-20,105.31,107.80,105.31,107.71,21464
23-Nov-20,104.40,105.32,104.40,105.31,3574
20-Nov-20,104.48,104.48,103.87,103.96,3541
19-Nov-20,104.09,104.57,103.45,104.57,97478
18-Nov-20,105.20,105.24,103.97,103.97,114093
17-Nov-20,104.35,105.61,104.35,105.05,163178
16-Nov-20,103.48,104.35,103.43,104.35,688009
13-Nov-20,102.26,102.67,102.26,102.67,33105
12-Nov-20,102.52,102.52,100.21,100.39,23863
11-Nov-20,100.40,102.93,100.40,102.77,32485
10-Nov-20,101.60,103.62,101.60,102.96,44614
09-Nov-20,100.73,102.20,100.73,101.50,41934
06-Nov-20,98.07,99.01,98.07,99.01,1285
05-Nov-20,97.76,98.83,97.76,98.83,85806
04-Nov-20,95.08,96.26,95.08,96.00,51000
03-Nov-20,93.93,94.32,93.85,94.22,66424
30-Oct-20,93.35,93.97,92.17,92.17,590537
29-Oct-20,92.21,94.88,92.21,94.72,29902
28-Oct-20,94.59,94.59,93.54,93.54,296305
27-Oct-20,99.44,99.44,97.67,97.67,20769
26-Oct-20,99.66,99.66,98.57,99.03,1784
23-Oct-20,102.50,102.50,99.27,99.27,48059
22-Oct-20,98.65,100.00,98.65,100.00,64994
21-Oct-20,101.00,101.00,97.65,98.65,95523
20-Oct-20,96.79,98.72,96.79,98.69,40889
19-Oct-20,95.55,97.87,95.55,96.78,49988
16-Oct-20,97.25,97.25,96.47,96.47,20776
15-Oct-20,97.00,97.47,96.63,97.25,4659
14-Oct-20,97.38,97.51,97.36,97.47,2923
13-Oct-20,95.92,96.99,95.79,96.70,32001
09-Oct-20,95.58,96.59,95.58,95.66,20683
08-Oct-20,94.14,96.18,94.14,96.17,57608
07-Oct-20,93.89,94.60,93.28,93.82,747982
06-Oct-20,95.26,95.26,93.71,93.89,96154
05-Oct-20,92.98,94.34,92.98,94.34,1786
02-Oct-20,94.07,94.07,92.30,92.30,21123
01-Oct-20,92.26,93.78,92.26,93.78,21049
30-Sep-20,93.31,93.31,92.90,92.90,1955
29-Sep-20,93.44,93.74,91.89,91.89,23818
28-Sep-20,96.24,96.53,92.94,92.94,41618
25-Sep-20,94.25,95.20,94.25,95.20,28405
24-Sep-20,95.26,95.26,95.26,95.26,19052
23-Sep-20,93.97,93.97,93.97,93.97,939
22-Sep-20,95.62,95.62,95.12,95.47,5725

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: XBOV11

cotações, gráficos e mais...