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
04/07/2022	-0,29%	-0,28	96,95	97,04	96,95	97,53	602K	11
01/07/2022	0,40%	0,39	97,23	96,84	95,91	97,30	12K	11
30/06/2022	-1,04%	-1,02	96,84	96,97	95,29	97,31	2K	7
29/06/2022	-0,96%	-0,95	97,86	98,85	97,73	98,95	4K	13
28/06/2022	0,12%	0,12	98,81	98,70	98,69	100,32	2K	9
27/06/2022	1,77%	1,72	98,69	96,98	96,98	99,45	108K	24
24/06/2022	0,60%	0,58	96,97	96,84	96,70	96,97	1K	4
23/06/2022	-1,43%	-1,40	96,39	97,77	95,88	97,77	8K	7
22/06/2022	-0,15%	-0,15	97,79	97,93	96,69	98,51	789K	30
21/06/2022	-0,04%	-0,04	97,94	99,38	97,52	99,38	4K	8
20/06/2022	-0,08%	-0,08	97,98	98,06	96,74	99,70	6K	14

17/06/2022	-3,75%	-3,82	98,06	99,60	96,73	99,60	254K	31
15/06/2022	1,67%	1,67	101,88	101,43	100,89	101,88	2K	7
14/06/2022	-0,51%	-0,51	100,21	100,72	99,83	100,72	3K	11
13/06/2022	-2,67%	-2,76	100,72	101,48	99,60	101,48	3K	7
10/06/2022	-1,52%	-1,60	103,48	103,63	103,23	103,89	128K	9
09/06/2022	-0,99%	-1,05	105,08	106,23	105,01	106,23	6K	14
08/06/2022	-1,61%	-1,74	106,13	107,65	106,13	107,65	98K	7
07/06/2022	-0,11%	-0,12	107,87	107,97	107,24	108,30	5K	25
06/06/2022	-0,81%	-0,88	107,99	110,11	107,99	110,11	6K	16
03/06/2022	-1,13%	-1,24	108,87	109,00	108,78	109,44	48K	17
02/06/2022	0,84%	0,92	110,11	109,19	109,19	110,44	7K	17
01/06/2022	0,07%	0,08	109,19	109,62	109,06	109,62	430K	11
31/05/2022	0,28%	0,30	109,11	110,00	108,63	110,00	6K	15
30/05/2022	-0,78%	-0,86	108,81	108,60	108,60	110,04	18K	14
27/05/2022	0,04%	0,04	109,67	109,63	109,46	110,07	75K	18
26/05/2022	1,15%	1,25	109,63	109,36	109,36	109,81	9K	9
25/05/2022	0,00%	0,00	108,38	108,23	108,03	108,66	3K	13
24/05/2022	0,23%	0,25	108,38	108,32	106,51	108,38	26K	32
23/05/2022	1,80%	1,91	108,13	107,00	107,00	108,32	14K	19
20/05/2022	1,26%	1,32	106,22	106,38	105,31	106,38	575K	7
19/05/2022	0,70%	0,73	104,90	104,85	104,50	105,20	25K	10
18/05/2022	-2,31%	-2,46	104,17	106,09	104,10	107,00	427K	54
17/05/2022	0,51%	0,54	106,63	106,10	106,10	107,39	18K	24
16/05/2022	1,22%	1,28	106,09	104,81	103,62	106,59	4K	13
13/05/2022	1,15%	1,19	104,81	104,98	104,81	105,47	10K	16
12/05/2022	1,21%	1,24	103,62	103,30	102,12	103,62	74K	76
11/05/2022	1,18%	1,19	102,38	100,69	100,69	103,13	412K	9
10/05/2022	-0,14%	-0,14	101,19	101,74	101,19	101,75	3K	9
09/05/2022	-1,72%	-1,77	101,33	103,10	101,33	103,40	3K	11
06/05/2022	-0,17%	-0,18	103,10	103,18	102,10	103,88	67K	55
05/05/2022	-2,75%	-2,92	103,28	106,19	102,45	106,19	23K	13
04/05/2022	1,65%	1,72	106,20	104,48	103,03	106,20	326K	48
03/05/2022	-0,11%	-0,11	104,48	104,59	104,48	105,03	3K	10
02/05/2022	-1,11%	-1,17	104,59	106,30	103,81	106,30	16K	14
29/04/2022	-1,75%	-1,88	105,76	109,16	105,76	109,16	6K	8
28/04/2022	0,44%	0,47	107,64	107,75	106,27	108,36	759K	18
27/04/2022	1,03%	1,09	107,17	108,20	106,63	108,20	20K	10
26/04/2022	-2,19%	-2,37	106,08	108,45	106,08	109,13	52K	17
25/04/2022	-0,25%	-0,27	108,45	108,71	107,47	108,72	3K	7
22/04/2022	-2,90%	-3,25	108,72	111,97	108,47	112,10	2M	9
20/04/2022	-0,59%	-0,67	111,97	112,00	111,65	112,00	4K	10
19/04/2022	-0,89%	-1,01	112,64	113,64	112,19	113,64	13K	11
18/04/2022	-0,07%	-0,08	113,65	113,73	112,74	113,73	19K	16
14/04/2022	-0,50%	-0,57	113,73	114,30	113,14	114,35	10K	8
13/04/2022	0,53%	0,60	114,30	115,28	114,04	115,28	3K	6
12/04/2022	-0,67%	-0,77	113,70	115,80	113,70	117,00	23K	16
11/04/2022	-1,15%	-1,33	114,47	115,80	114,47	115,80	232K	5
08/04/2022	-0,45%	-0,52	115,80	116,30	115,22	116,30	8K	10
07/04/2022	0,53%	0,61	116,32	115,50	114,97	116,59	80K	11
06/04/2022	-0,50%	-0,58	115,71	116,28	115,35	116,28	6K	10
05/04/2022	-2,01%	-2,38	116,29	117,92	116,29	118,96	11M	10
04/04/2022	-0,24%	-0,29	118,67	118,95	118,41	118,95	15K	11
01/04/2022	1,29%	1,52	118,96	117,44	117,44	118,99	14K	11
31/03/2022	-0,20%	-0,24	117,44	119,70	117,44	119,70	2K	5
30/03/2022	0,20%	0,24	117,68	118,62	117,39	118,62	8K	20
29/03/2022	1,07%	1,24	117,44	117,50	117,02	117,70	26K	13
28/03/2022	-0,34%	-0,40	116,20	116,60	115,70	116,60	22K	17
25/03/2022	0,09%	0,10	116,60	117,66	116,43	117,66	2M	15
24/03/2022	1,34%	1,54	116,50	115,78	114,92	116,50	91K	23
23/03/2022	0,16%	0,18	114,96	113,87	113,87	115,55	58K	18
22/03/2022	0,96%	1,09	114,78	113,70	113,70	114,90	27K	15
21/03/2022	0,79%	0,89	113,69	113,47	113,25	113,69	7K	8
18/03/2022	1,88%	2,08	112,80	112,60	110,68	112,80	38K	12
17/03/2022	1,75%	1,90	110,72	108,91	108,91	110,72	19K	14
16/03/2022	1,97%	2,10	108,82	108,91	107,15	108,91	13K	9
15/03/2022	-0,89%	-0,96	106,72	109,50	105,88	109,50	50K	15
14/03/2022	-1,58%	-1,73	107,68	109,41	107,54	109,41	5K	16
11/03/2022	-1,67%	-1,86	109,41	111,47	109,41	111,83	28K	13
10/03/2022	-0,23%	-0,26	111,27	111,53	110,11	111,53	6K	13
09/03/2022	2,41%	2,62	111,53	110,09	110,09	111,53	5K	10
08/03/2022	-0,31%	-0,34	108,91	108,08	108,08	109,31	4K	8
07/03/2022	-2,52%	-2,82	109,25	111,31	109,25	112,07	3K	11
04/03/2022	-0,54%	-0,61	112,07	112,68	111,02	112,68	3K	11
03/03/2022	-0,05%	-0,06	112,68	111,22	111,22	113,51	12K	12
02/03/2022	1,75%	1,94	112,74	111,80	111,43	113,15	223K	37
25/02/2022	1,39%	1,52	110,80	109,28	108,67	110,80	8K	17
24/02/2022	-0,15%	-0,16	109,28	107,25	107,08	109,28	8K	14
23/02/2022	-1,01%	-1,12	109,44	110,56	109,44	111,62	4K	13
22/02/2022	1,04%	1,14	110,56	109,48	109,48	110,65	52K	12
21/02/2022	-1,01%	-1,12	109,42	109,68	109,38	111,09	30K	19
18/02/2022	-0,57%	-0,63	110,54	111,67	110,54	111,67	3K	10
17/02/2022	-1,40%	-1,58	111,17	110,30	110,30	112,53	10K	14
16/02/2022	0,28%	0,32	112,75	112,43	112,43	113,70	5K	14
15/02/2022	0,99%	1,10	112,43	111,82	111,82	112,45	17K	11
14/02/2022	0,42%	0,47	111,33	110,86	110,86	111,55	5K	11
11/02/2022	-0,14%	-0,16	110,86	111,62	109,42	112,48	15K	15
10/02/2022	0,80%	0,88	111,02	110,00	110,00	111,55	11K	15
09/02/2022	0,26%	0,29	110,14	109,85	109,40	110,58	12K	11
08/02/2022	-1,07%	-1,19	109,85	109,40	108,85	109,85	6K	11
07/02/2022	1,01%	1,11	111,04	109,92	109,36	111,04	15K	20
04/02/2022	0,54%	0,59	109,93	109,34	108,75	109,93	2K	6
03/02/2022	-0,24%	-0,26	109,34	110,57	109,11	110,57	7M	16
02/02/2022	-1,16%	-1,29	109,60	110,15	109,60	110,64	2K	8
01/02/2022	0,96%	1,05	110,89	109,84	109,84	110,95	25K	16
31/01/2022	0,26%	0,28	109,84	109,56	109,33	110,16	44K	19
28/01/2022	-0,61%	-0,67	109,56	110,04	109,43	110,04	3K	8
27/01/2022	1,18%	1,29	110,23	110,05	109,84	110,69	10K	11
26/01/2022	0,95%	1,02	108,94	107,92	107,92	110,08	31K	19
25/01/2022	2,07%	2,19	107,92	106,03	105,46	107,92	30K	19
24/01/2022	-0,92%	-0,98	105,73	108,50	104,98	108,50	5K	12
21/01/2022	-0,14%	-0,15	106,71	106,86	105,85	107,40	646K	19
20/01/2022	1,01%	1,07	106,86	107,09	106,86	107,64	7K	10
19/01/2022	1,27%	1,33	105,79	104,46	104,46	106,22	41K	19
18/01/2022	0,22%	0,23	104,46	104,99	104,14	105,00	15K	11
17/01/2022	-0,52%	-0,54	104,23	104,77	103,73	104,77	6K	14
14/01/2022	1,32%	1,36	104,77	105,40	103,19	105,40	10K	16
13/01/2022	-0,14%	-0,14	103,41	103,34	103,34	103,95	5K	13
12/01/2022	1,82%	1,85	103,55	101,70	101,70	103,55	12K	14
11/01/2022	1,78%	1,78	101,70	100,00	100,00	101,70	2K	10
10/01/2022	-0,74%	-0,74	99,92	100,66	97,80	100,66	12K	12
07/01/2022	1,12%	1,11	100,66	99,55	99,40	100,66	7K	19
06/01/2022	0,49%	0,49	99,55	100,34	99,26	100,34	3K	14
05/01/2022	-2,35%	-2,38	99,06	100,75	99,06	101,39	312K	11
04/01/2022	-0,38%	-0,39	101,44	102,10	101,07	102,10	3K	12
03/01/2022	-0,84%	-0,86	101,83	102,70	101,28	103,03	13K	22
30/12/2021	0,67%	0,68	102,69	103,90	102,08	103,90	3K	11
29/12/2021	-0,76%	-0,78	102,01	102,79	101,82	105,10	515K	44
28/12/2021	-0,49%	-0,51	102,79	102,85	102,35	102,85	13K	12
27/12/2021	0,56%	0,58	103,30	103,99	102,56	105,10	5K	23
23/12/2021	-0,32%	-0,33	102,72	101,01	101,01	102,90	4K	19
22/12/2021	-0,21%	-0,22	103,05	104,61	101,56	104,61	8K	25
21/12/2021	0,41%	0,42	103,27	104,61	102,85	104,61	33K	22
20/12/2021	-	-	102,85	104,60	101,40	104,60	16K	16

Date,Open,High,Low,Close,Volume
04-Jul-22,97.04,97.53,96.95,96.95,602257
01-Jul-22,96.84,97.30,95.91,97.23,12437
30-Jun-22,96.97,97.31,95.29,96.84,1741
29-Jun-22,98.85,98.95,97.73,97.86,4221
28-Jun-22,98.70,100.32,98.69,98.81,1979
27-Jun-22,96.98,99.45,96.98,98.69,107599
24-Jun-22,96.84,96.97,96.70,96.97,1453
23-Jun-22,97.77,97.77,95.88,96.39,7505
22-Jun-22,97.93,98.51,96.69,97.79,789247
21-Jun-22,99.38,99.38,97.52,97.94,3824
20-Jun-22,98.06,99.70,96.74,97.98,5873
17-Jun-22,99.60,99.60,96.73,98.06,254387
15-Jun-22,101.43,101.88,100.89,101.88,1830
14-Jun-22,100.72,100.72,99.83,100.21,2907
13-Jun-22,101.48,101.48,99.60,100.72,2927
10-Jun-22,103.63,103.89,103.23,103.48,128401
09-Jun-22,106.23,106.23,105.01,105.08,6128
08-Jun-22,107.65,107.65,106.13,106.13,97974
07-Jun-22,107.97,108.30,107.24,107.87,4857
06-Jun-22,110.11,110.11,107.99,107.99,6401
03-Jun-22,109.00,109.44,108.78,108.87,48220
02-Jun-22,109.19,110.44,109.19,110.11,7028
01-Jun-22,109.62,109.62,109.06,109.19,429779
31-May-22,110.00,110.00,108.63,109.11,5557
30-May-22,108.60,110.04,108.60,108.81,17773
27-May-22,109.63,110.07,109.46,109.67,74551
26-May-22,109.36,109.81,109.36,109.63,8541
25-May-22,108.23,108.66,108.03,108.38,3465
24-May-22,108.32,108.38,106.51,108.38,26041
23-May-22,107.00,108.32,107.00,108.13,14457
20-May-22,106.38,106.38,105.31,106.22,574645
19-May-22,104.85,105.20,104.50,104.90,24672
18-May-22,106.09,107.00,104.10,104.17,426525
17-May-22,106.10,107.39,106.10,106.63,18456
16-May-22,104.81,106.59,103.62,106.09,4244
13-May-22,104.98,105.47,104.81,104.81,9580
12-May-22,103.30,103.62,102.12,103.62,73922
11-May-22,100.69,103.13,100.69,102.38,411880
10-May-22,101.74,101.75,101.19,101.19,3040
09-May-22,103.10,103.40,101.33,101.33,2750
06-May-22,103.18,103.88,102.10,103.10,67419
05-May-22,106.19,106.19,102.45,103.28,22756
04-May-22,104.48,106.20,103.03,106.20,326243
03-May-22,104.59,105.03,104.48,104.48,3139
02-May-22,106.30,106.30,103.81,104.59,15612
29-Apr-22,109.16,109.16,105.76,105.76,6381
28-Apr-22,107.75,108.36,106.27,107.64,759186
27-Apr-22,108.20,108.20,106.63,107.17,20450
26-Apr-22,108.45,109.13,106.08,106.08,51995
25-Apr-22,108.71,108.72,107.47,108.45,3023
22-Apr-22,111.97,112.10,108.47,108.72,2295475
20-Apr-22,112.00,112.00,111.65,111.97,4362
19-Apr-22,113.64,113.64,112.19,112.64,12800
18-Apr-22,113.73,113.73,112.74,113.65,18900
14-Apr-22,114.30,114.35,113.14,113.73,9756
13-Apr-22,115.28,115.28,114.04,114.30,2627
12-Apr-22,115.80,117.00,113.70,113.70,22725
11-Apr-22,115.80,115.80,114.47,114.47,231590
08-Apr-22,116.30,116.30,115.22,115.80,7654
07-Apr-22,115.50,116.59,114.97,116.32,79551
06-Apr-22,116.28,116.28,115.35,115.71,6479
05-Apr-22,117.92,118.96,116.29,116.29,11399360
04-Apr-22,118.95,118.95,118.41,118.67,15411
01-Apr-22,117.44,118.99,117.44,118.96,13756
31-Mar-22,119.70,119.70,117.44,117.44,2473
30-Mar-22,118.62,118.62,117.39,117.68,7767
29-Mar-22,117.50,117.70,117.02,117.44,26400
28-Mar-22,116.60,116.60,115.70,116.20,22496
25-Mar-22,117.66,117.66,116.43,116.60,2138640
24-Mar-22,115.78,116.50,114.92,116.50,91409
23-Mar-22,113.87,115.55,113.87,114.96,57920
22-Mar-22,113.70,114.90,113.70,114.78,27285
21-Mar-22,113.47,113.69,113.25,113.69,7035
18-Mar-22,112.60,112.80,110.68,112.80,37989
17-Mar-22,108.91,110.72,108.91,110.72,19196
16-Mar-22,108.91,108.91,107.15,108.82,12791
15-Mar-22,109.50,109.50,105.88,106.72,49783
14-Mar-22,109.41,109.41,107.54,107.68,4977
11-Mar-22,111.47,111.83,109.41,109.41,28125
10-Mar-22,111.53,111.53,110.11,111.27,5539
09-Mar-22,110.09,111.53,110.09,111.53,5437
08-Mar-22,108.08,109.31,108.08,108.91,3597
07-Mar-22,111.31,112.07,109.25,109.25,3319
04-Mar-22,112.68,112.68,111.02,112.07,3123
03-Mar-22,111.22,113.51,111.22,112.68,12444
02-Mar-22,111.80,113.15,111.43,112.74,222646
25-Feb-22,109.28,110.80,108.67,110.80,8200
24-Feb-22,107.25,109.28,107.08,109.28,7791
23-Feb-22,110.56,111.62,109.44,109.44,4075
22-Feb-22,109.48,110.65,109.48,110.56,52227
21-Feb-22,109.68,111.09,109.38,109.42,30144
18-Feb-22,111.67,111.67,110.54,110.54,2988
17-Feb-22,110.30,112.53,110.30,111.17,9903
16-Feb-22,112.43,113.70,112.43,112.75,5185
15-Feb-22,111.82,112.45,111.82,112.43,17394
14-Feb-22,110.86,111.55,110.86,111.33,5334
11-Feb-22,111.62,112.48,109.42,110.86,14572
10-Feb-22,110.00,111.55,110.00,111.02,11444
09-Feb-22,109.85,110.58,109.40,110.14,11575
08-Feb-22,109.40,109.85,108.85,109.85,5913
07-Feb-22,109.92,111.04,109.36,111.04,15265
04-Feb-22,109.34,109.93,108.75,109.93,2301
03-Feb-22,110.57,110.57,109.11,109.34,6732176
02-Feb-22,110.15,110.64,109.60,109.60,2197
01-Feb-22,109.84,110.95,109.84,110.89,24913
31-Jan-22,109.56,110.16,109.33,109.84,44299
28-Jan-22,110.04,110.04,109.43,109.56,2849
27-Jan-22,110.05,110.69,109.84,110.23,9697
26-Jan-22,107.92,110.08,107.92,108.94,30927
25-Jan-22,106.03,107.92,105.46,107.92,30045
24-Jan-22,108.50,108.50,104.98,105.73,4568
21-Jan-22,106.86,107.40,105.85,106.71,646319
20-Jan-22,107.09,107.64,106.86,106.86,6869
19-Jan-22,104.46,106.22,104.46,105.79,40842
18-Jan-22,104.99,105.00,104.14,104.46,14697
17-Jan-22,104.77,104.77,103.73,104.23,5735
14-Jan-22,105.40,105.40,103.19,104.77,10417
13-Jan-22,103.34,103.95,103.34,103.41,4871
12-Jan-22,101.70,103.55,101.70,103.55,11738
11-Jan-22,100.00,101.70,100.00,101.70,2225
10-Jan-22,100.66,100.66,97.80,99.92,12000
07-Jan-22,99.55,100.66,99.40,100.66,6897
06-Jan-22,100.34,100.34,99.26,99.55,3290
05-Jan-22,100.75,101.39,99.06,99.06,311591
04-Jan-22,102.10,102.10,101.07,101.44,2535
03-Jan-22,102.70,103.03,101.28,101.83,12649
30-Dec-21,103.90,103.90,102.08,102.69,2570
29-Dec-21,102.79,105.10,101.82,102.01,515247
28-Dec-21,102.85,102.85,102.35,102.79,12749
27-Dec-21,103.99,105.10,102.56,103.30,4756
23-Dec-21,101.01,102.90,101.01,102.72,4002
22-Dec-21,104.61,104.61,101.56,103.05,8131
21-Dec-21,104.61,104.61,102.85,103.27,32603
20-Dec-21,104.60,104.60,101.40,102.85,16042

*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: XBOV11