Cotação atual, histórico e gráfico do papel: XBOV11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | -0,50% | -0,48 | 95,97 | 95,93 | 95,90 | 95,97 | 12K | 3 |
| 14/02/2019 | 2,28% | 2,15 | 96,45 | 95,00 | 95,00 | 96,45 | 2K | 2 |
| 13/02/2019 | -0,38% | -0,36 | 94,30 | 94,30 | 94,30 | 94,30 | 943 | 1 |
| 12/02/2019 | 1,84% | 1,71 | 94,66 | 92,95 | 92,95 | 94,66 | 88K | 15 |
| 11/02/2019 | -0,97% | -0,91 | 92,95 | 93,86 | 92,95 | 93,86 | 12K | 13 |
| 08/02/2019 | 0,98% | 0,91 | 93,86 | 93,04 | 93,04 | 93,97 | 19K | 3 |
| 07/02/2019 | -0,24% | -0,22 | 92,95 | 93,17 | 92,41 | 93,17 | 598K | 3 |
| 06/02/2019 | -3,64% | -3,52 | 93,17 | 94,98 | 93,17 | 94,98 | 4M | 4 |
| 05/02/2019 | -0,31% | -0,30 | 96,69 | 96,69 | 96,69 | 96,69 | 966 | 1 |
| 04/02/2019 | 0,73% | 0,70 | 96,99 | 95,87 | 95,87 | 96,99 | 20K | 2 |
| 01/02/2019 | 0,50% | 0,48 | 96,29 | 95,89 | 95,89 | 96,29 | 30K | 4 |
| 31/01/2019 | 0,40% | 0,38 | 95,81 | 96,50 | 95,81 | 96,76 | 197K | 5 |
| 30/01/2019 | 1,38% | 1,30 | 95,43 | 95,43 | 95,43 | 95,43 | 486K | 1 |
| 29/01/2019 | 0,20% | 0,19 | 94,13 | 94,56 | 94,13 | 94,56 | 10K | 2 |
| 28/01/2019 | -2,25% | -2,16 | 93,94 | 94,57 | 93,43 | 94,57 | 17K | 5 |
| 24/01/2019 | 1,12% | 1,06 | 96,10 | 96,10 | 96,10 | 96,10 | 961 | 1 |
| 23/01/2019 | 1,54% | 1,44 | 95,04 | 94,31 | 94,31 | 95,04 | 43K | 4 |
| 22/01/2019 | -0,94% | -0,89 | 93,60 | 93,60 | 93,60 | 93,60 | 936 | 1 |
| 21/01/2019 | -0,10% | -0,09 | 94,49 | 93,70 | 93,70 | 94,49 | 29K | 2 |
| 18/01/2019 | 0,73% | 0,69 | 94,58 | 94,68 | 94,58 | 94,68 | 37K | 3 |
| 17/01/2019 | 1,00% | 0,93 | 93,89 | 93,78 | 93,78 | 93,89 | 2K | 2 |
| 16/01/2019 | 0,35% | 0,32 | 92,96 | 92,96 | 92,96 | 92,96 | 929 | 1 |
| 15/01/2019 | -0,41% | -0,38 | 92,64 | 93,02 | 92,17 | 93,08 | 1M | 6 |
| 14/01/2019 | 0,82% | 0,76 | 93,02 | 93,00 | 92,99 | 93,02 | 26K | 3 |
| 11/01/2019 | -0,16% | -0,15 | 92,26 | 92,00 | 92,00 | 92,26 | 6K | 2 |
| 10/01/2019 | 0,21% | 0,19 | 92,41 | 92,34 | 92,34 | 92,41 | 2K | 2 |
| 09/01/2019 | 1,72% | 1,56 | 92,22 | 92,00 | 92,00 | 92,22 | 364K | 3 |
| 08/01/2019 | 0,40% | 0,36 | 90,66 | 90,44 | 90,44 | 90,66 | 2M | 2 |
| 07/01/2019 | -0,48% | -0,44 | 90,30 | 90,30 | 90,30 | 90,30 | 9K | 1 |
| 04/01/2019 | 0,65% | 0,59 | 90,74 | 89,78 | 89,78 | 90,74 | 4K | 2 |
| 03/01/2019 | 0,60% | 0,54 | 90,15 | 89,44 | 89,02 | 90,15 | 44K | 4 |
| 02/01/2019 | 3,44% | 2,98 | 89,61 | 89,90 | 89,61 | 89,90 | 2M | 4 |
| 28/12/2018 | 2,81% | 2,37 | 86,63 | 86,63 | 86,63 | 86,63 | 866 | 1 |
| 27/12/2018 | 0,79% | 0,66 | 84,26 | 84,26 | 84,26 | 84,26 | 842 | 1 |
| 26/12/2018 | -1,07% | -0,90 | 83,60 | 82,91 | 82,91 | 83,60 | 2K | 2 |
| 21/12/2018 | 0,50% | 0,42 | 84,50 | 85,16 | 84,50 | 85,16 | 5K | 2 |
| 20/12/2018 | -0,38% | -0,32 | 84,08 | 84,80 | 83,98 | 84,80 | 17K | 3 |
| 19/12/2018 | -1,11% | -0,95 | 84,40 | 86,30 | 84,40 | 86,30 | 18K | 2 |
| 18/12/2018 | 0,34% | 0,29 | 85,35 | 85,84 | 85,35 | 85,90 | 270K | 3 |
| 17/12/2018 | -1,31% | -1,13 | 85,06 | 85,30 | 85,06 | 85,30 | 7K | 2 |
| 14/12/2018 | -0,45% | -0,39 | 86,19 | 86,19 | 86,19 | 86,19 | 861 | 1 |
| 13/12/2018 | 1,04% | 0,89 | 86,58 | 86,58 | 86,58 | 86,58 | 865 | 1 |
| 12/12/2018 | 0,61% | 0,52 | 85,69 | 85,69 | 85,69 | 85,69 | 856 | 1 |
| 11/12/2018 | 0,54% | 0,46 | 85,17 | 85,17 | 85,17 | 85,17 | 851 | 1 |
| 10/12/2018 | -2,48% | -2,15 | 84,71 | 84,71 | 84,71 | 84,71 | 2M | 2 |
| 07/12/2018 | -0,81% | -0,71 | 86,86 | 87,00 | 86,86 | 87,00 | 20K | 2 |
| 06/12/2018 | -0,22% | -0,19 | 87,57 | 87,00 | 86,11 | 87,57 | 17K | 4 |
| 05/12/2018 | 0,53% | 0,46 | 87,76 | 87,30 | 87,30 | 87,76 | 8K | 3 |
| 04/12/2018 | -1,37% | -1,21 | 87,30 | 88,50 | 87,30 | 88,50 | 3K | 2 |
| 03/12/2018 | 0,35% | 0,31 | 88,51 | 89,78 | 88,51 | 89,78 | 5K | 2 |
| 30/11/2018 | -0,17% | -0,15 | 88,20 | 88,20 | 88,20 | 88,20 | 882 | 1 |
| 29/11/2018 | 0,43% | 0,38 | 88,35 | 88,35 | 88,35 | 88,35 | 883 | 1 |
| 28/11/2018 | 1,61% | 1,39 | 87,97 | 87,97 | 87,97 | 87,97 | 879 | 1 |
| 27/11/2018 | 2,64% | 2,23 | 86,58 | 86,58 | 86,58 | 86,58 | 865 | 1 |
| 26/11/2018 | -0,79% | -0,67 | 84,35 | 84,35 | 84,35 | 84,35 | 843 | 1 |
| 23/11/2018 | -1,27% | -1,09 | 85,02 | 85,02 | 85,02 | 85,02 | 850 | 1 |
| 22/11/2018 | 0,08% | 0,07 | 86,11 | 86,21 | 86,11 | 86,21 | 31K | 2 |
| 21/11/2018 | -0,67% | -0,58 | 86,04 | 85,81 | 85,81 | 86,04 | 2K | 2 |
| 19/11/2018 | -0,69% | -0,60 | 86,62 | 86,62 | 86,62 | 86,62 | 866 | 1 |
| 16/11/2018 | 3,00% | 2,54 | 87,22 | 86,95 | 86,95 | 87,22 | 2K | 2 |
| 14/11/2018 | 1,24% | 1,04 | 84,68 | 83,91 | 83,80 | 84,68 | 5K | 3 |
| 13/11/2018 | -0,83% | -0,70 | 83,64 | 83,93 | 83,64 | 83,93 | 2K | 2 |
| 12/11/2018 | -0,14% | -0,12 | 84,34 | 84,43 | 84,34 | 84,43 | 11K | 3 |
| 09/11/2018 | 0,02% | 0,02 | 84,46 | 84,46 | 84,46 | 84,46 | 514K | 1 |
| 08/11/2018 | -2,37% | -2,05 | 84,44 | 86,14 | 84,44 | 86,14 | 22K | 3 |
| 07/11/2018 | -1,06% | -0,93 | 86,49 | 86,68 | 86,49 | 86,75 | 5K | 3 |
| 06/11/2018 | -1,03% | -0,91 | 87,42 | 87,32 | 87,32 | 87,84 | 304K | 5 |
| 05/11/2018 | 1,33% | 1,16 | 88,33 | 88,33 | 88,33 | 88,33 | 334K | 2 |
| 01/11/2018 | 1,20% | 1,03 | 87,17 | 85,97 | 85,97 | 87,17 | 3K | 2 |
| 31/10/2018 | 0,53% | 0,45 | 86,14 | 86,14 | 86,14 | 86,14 | 861 | 1 |
| 30/10/2018 | 3,74% | 3,09 | 85,69 | 83,66 | 83,66 | 85,69 | 362K | 7 |
| 29/10/2018 | -2,29% | -1,94 | 82,60 | 85,80 | 82,60 | 85,80 | 34K | 6 |
| 26/10/2018 | 1,92% | 1,59 | 84,54 | 84,54 | 84,54 | 84,54 | 1M | 1 |
| 25/10/2018 | 1,24% | 1,02 | 82,95 | 82,98 | 82,72 | 83,29 | 571K | 5 |
| 24/10/2018 | -2,63% | -2,21 | 81,93 | 84,26 | 81,93 | 84,33 | 30K | 5 |
| 23/10/2018 | -0,32% | -0,27 | 84,14 | 83,68 | 83,68 | 84,25 | 6K | 4 |
| 22/10/2018 | 1,59% | 1,32 | 84,41 | 84,41 | 84,41 | 84,41 | 844 | 1 |
| 19/10/2018 | 0,45% | 0,37 | 83,09 | 83,09 | 83,09 | 83,09 | 8K | 1 |
| 18/10/2018 | -2,22% | -1,88 | 82,72 | 82,72 | 82,72 | 82,72 | 3M | 3 |
| 17/10/2018 | 0,05% | 0,04 | 84,60 | 84,60 | 84,60 | 84,60 | 846 | 1 |
| 16/10/2018 | 2,80% | 2,30 | 84,56 | 84,56 | 84,56 | 84,56 | 845 | 1 |
| 15/10/2018 | 0,53% | 0,43 | 82,26 | 81,83 | 81,83 | 82,26 | 2K | 2 |
| 11/10/2018 | -0,82% | -0,68 | 81,83 | 81,83 | 81,83 | 81,83 | 818 | 1 |
| 10/10/2018 | -2,84% | -2,41 | 82,51 | 82,73 | 82,51 | 82,73 | 583K | 3 |
| 09/10/2018 | 0,07% | 0,06 | 84,92 | 84,70 | 84,70 | 85,19 | 10K | 5 |
| 08/10/2018 | 4,47% | 3,63 | 84,86 | 84,51 | 84,51 | 84,86 | 890K | 2 |
| 05/10/2018 | -0,72% | -0,59 | 81,23 | 81,15 | 81,15 | 81,46 | 2K | 3 |
| 04/10/2018 | -0,41% | -0,34 | 81,82 | 82,00 | 81,82 | 82,16 | 9K | 3 |
| 03/10/2018 | 2,06% | 1,66 | 82,16 | 80,50 | 80,50 | 83,43 | 3M | 10 |
| 02/10/2018 | 3,75% | 2,91 | 80,50 | 80,08 | 80,08 | 80,66 | 789K | 5 |
| 01/10/2018 | -0,91% | -0,71 | 77,59 | 77,43 | 77,43 | 77,59 | 2K | 2 |
| 28/09/2018 | -0,85% | -0,67 | 78,30 | 78,30 | 78,30 | 78,30 | 8K | 1 |
| 27/09/2018 | 1,69% | 1,31 | 78,97 | 78,97 | 78,97 | 78,97 | 789 | 1 |
| 26/09/2018 | 0,87% | 0,67 | 77,66 | 77,66 | 77,66 | 77,66 | 776 | 1 |
| 24/09/2018 | -1,75% | -1,37 | 76,99 | 76,99 | 76,99 | 76,99 | 769 | 1 |
| 21/09/2018 | 1,59% | 1,23 | 78,36 | 78,36 | 78,36 | 78,36 | 783 | 1 |
| 20/09/2018 | -0,03% | -0,02 | 77,13 | 77,13 | 77,13 | 77,13 | 771 | 1 |
| 19/09/2018 | -0,10% | -0,08 | 77,15 | 77,15 | 77,15 | 77,15 | 771 | 1 |
| 18/09/2018 | 1,87% | 1,42 | 77,23 | 77,40 | 77,15 | 77,40 | 9K | 3 |
| 17/09/2018 | 1,73% | 1,29 | 75,81 | 75,16 | 75,16 | 75,81 | 9K | 3 |
| 14/09/2018 | 0,98% | 0,72 | 74,52 | 74,52 | 74,52 | 74,52 | 7K | 1 |
Date,Open,High,Low,Close,Volume
15-Feb-19,95.93,95.97,95.90,95.97,11511
14-Feb-19,95.00,96.45,95.00,96.45,1914
13-Feb-19,94.30,94.30,94.30,94.30,943
12-Feb-19,92.95,94.66,92.95,94.66,88015
11-Feb-19,93.86,93.86,92.95,92.95,12117
08-Feb-19,93.04,93.97,93.04,93.86,18709
07-Feb-19,93.17,93.17,92.41,92.95,597622
06-Feb-19,94.98,94.98,93.17,93.17,3720494
05-Feb-19,96.69,96.69,96.69,96.69,966
04-Feb-19,95.87,96.99,95.87,96.99,20143
01-Feb-19,95.89,96.29,95.89,96.29,29733
31-Jan-19,96.50,96.76,95.81,95.81,196547
30-Jan-19,95.43,95.43,95.43,95.43,485738
29-Jan-19,94.56,94.56,94.13,94.13,10397
28-Jan-19,94.57,94.57,93.43,93.94,16941
24-Jan-19,96.10,96.10,96.10,96.10,961
23-Jan-19,94.31,95.04,94.31,95.04,42715
22-Jan-19,93.60,93.60,93.60,93.60,936
21-Jan-19,93.70,94.49,93.70,94.49,29054
18-Jan-19,94.68,94.68,94.58,94.58,36907
17-Jan-19,93.78,93.89,93.78,93.89,1876
16-Jan-19,92.96,92.96,92.96,92.96,929
15-Jan-19,93.02,93.08,92.17,92.64,1018206
14-Jan-19,93.00,93.02,92.99,93.02,26038
11-Jan-19,92.00,92.26,92.00,92.26,5522
10-Jan-19,92.34,92.41,92.34,92.41,1847
09-Jan-19,92.00,92.22,92.00,92.22,363642
08-Jan-19,90.44,90.66,90.44,90.66,1876637
07-Jan-19,90.30,90.30,90.30,90.30,9030
04-Jan-19,89.78,90.74,89.78,90.74,3600
03-Jan-19,89.44,90.15,89.02,90.15,43758
02-Jan-19,89.90,89.90,89.61,89.61,2068596
28-Dec-18,86.63,86.63,86.63,86.63,866
27-Dec-18,84.26,84.26,84.26,84.26,842
26-Dec-18,82.91,83.60,82.91,83.60,1665
21-Dec-18,85.16,85.16,84.50,84.50,5103
20-Dec-18,84.80,84.80,83.98,84.08,16838
19-Dec-18,86.30,86.30,84.40,84.40,18104
18-Dec-18,85.84,85.90,85.35,85.35,270472
17-Dec-18,85.30,85.30,85.06,85.06,6821
14-Dec-18,86.19,86.19,86.19,86.19,861
13-Dec-18,86.58,86.58,86.58,86.58,865
12-Dec-18,85.69,85.69,85.69,85.69,856
11-Dec-18,85.17,85.17,85.17,85.17,851
10-Dec-18,84.71,84.71,84.71,84.71,1958495
07-Dec-18,87.00,87.00,86.86,86.86,20008
06-Dec-18,87.00,87.57,86.11,87.57,17288
05-Dec-18,87.30,87.76,87.30,87.76,7875
04-Dec-18,88.50,88.50,87.30,87.30,2643
03-Dec-18,89.78,89.78,88.51,88.51,5374
30-Nov-18,88.20,88.20,88.20,88.20,882
29-Nov-18,88.35,88.35,88.35,88.35,883
28-Nov-18,87.97,87.97,87.97,87.97,879
27-Nov-18,86.58,86.58,86.58,86.58,865
26-Nov-18,84.35,84.35,84.35,84.35,843
23-Nov-18,85.02,85.02,85.02,85.02,850
22-Nov-18,86.21,86.21,86.11,86.11,31034
21-Nov-18,85.81,86.04,85.81,86.04,1718
19-Nov-18,86.62,86.62,86.62,86.62,866
16-Nov-18,86.95,87.22,86.95,87.22,1741
14-Nov-18,83.91,84.68,83.80,84.68,5037
13-Nov-18,83.93,83.93,83.64,83.64,1675
12-Nov-18,84.43,84.43,84.34,84.34,10974
09-Nov-18,84.46,84.46,84.46,84.46,514361
08-Nov-18,86.14,86.14,84.44,84.44,21517
07-Nov-18,86.68,86.75,86.49,86.49,5201
06-Nov-18,87.32,87.84,87.32,87.42,304252
05-Nov-18,88.33,88.33,88.33,88.33,333887
01-Nov-18,85.97,87.17,85.97,87.17,2591
31-Oct-18,86.14,86.14,86.14,86.14,861
30-Oct-18,83.66,85.69,83.66,85.69,361793
29-Oct-18,85.80,85.80,82.60,82.60,34208
26-Oct-18,84.54,84.54,84.54,84.54,1200468
25-Oct-18,82.98,83.29,82.72,82.95,570724
24-Oct-18,84.26,84.33,81.93,81.93,30287
23-Oct-18,83.68,84.25,83.68,84.14,5887
22-Oct-18,84.41,84.41,84.41,84.41,844
19-Oct-18,83.09,83.09,83.09,83.09,8309
18-Oct-18,82.72,82.72,82.72,82.72,3226080
17-Oct-18,84.60,84.60,84.60,84.60,846
16-Oct-18,84.56,84.56,84.56,84.56,845
15-Oct-18,81.83,82.26,81.83,82.26,1640
11-Oct-18,81.83,81.83,81.83,81.83,818
10-Oct-18,82.73,82.73,82.51,82.51,583347
09-Oct-18,84.70,85.19,84.70,84.92,10209
08-Oct-18,84.51,84.86,84.51,84.86,889980
05-Oct-18,81.15,81.46,81.15,81.23,2438
04-Oct-18,82.00,82.16,81.82,81.82,9032
03-Oct-18,80.50,83.43,80.50,82.16,2595289
02-Oct-18,80.08,80.66,80.08,80.50,788951
01-Oct-18,77.43,77.59,77.43,77.59,2324
28-Sep-18,78.30,78.30,78.30,78.30,7830
27-Sep-18,78.97,78.97,78.97,78.97,789
26-Sep-18,77.66,77.66,77.66,77.66,776
24-Sep-18,76.99,76.99,76.99,76.99,769
21-Sep-18,78.36,78.36,78.36,78.36,783
20-Sep-18,77.13,77.13,77.13,77.13,771
19-Sep-18,77.15,77.15,77.15,77.15,771
18-Sep-18,77.40,77.40,77.15,77.23,9268
17-Sep-18,75.16,75.81,75.16,75.81,9035
14-Sep-18,74.52,74.52,74.52,74.52,7452
13-Sep-18,74.05,74.05,73.80,73.80,7452
12-Sep-18,74.22,74.22,74.22,74.22,7452
11-Sep-18,75.51,75.51,75.51,75.51,7452
10-Sep-18,75.51,75.51,75.51,75.51,7452
06-Sep-18,75.49,75.49,75.49,75.49,7452
05-Sep-18,74.20,74.20,74.20,74.20,7452
04-Sep-18,74.34,74.34,73.83,73.83,7452
03-Sep-18,75.42,75.42,75.26,75.26,7452
31-Aug-18,75.93,75.93,75.75,75.75,7452
30-Aug-18,75.45,75.45,75.45,75.45,7452
29-Aug-18,77.39,77.39,77.39,77.39,7452
28-Aug-18,76.50,76.50,76.50,76.50,7452
27-Aug-18,76.49,76.95,76.49,76.95,7452
24-Aug-18,75.34,75.34,75.34,75.34,7452
23-Aug-18,74.70,74.70,74.70,74.70,7452
22-Aug-18,74.80,75.93,74.80,75.93,7452
21-Aug-18,75.35,75.35,74.25,74.25,7452
20-Aug-18,74.99,75.40,74.99,75.40,7452
17-Aug-18,75.10,75.10,75.10,75.10,7452
16-Aug-18,75.87,75.87,75.87,75.87,7452
15-Aug-18,76.13,76.13,76.13,76.13,7452
14-Aug-18,77.60,77.60,77.60,77.60,7452
13-Aug-18,75.53,76.54,75.53,76.54,7452
10-Aug-18,75.64,75.64,75.53,75.53,7452
09-Aug-18,77.78,77.78,77.78,77.78,7452
08-Aug-18,78.09,78.09,78.09,78.09,7452
07-Aug-18,79.33,79.33,79.33,79.33,7452
06-Aug-18,80.01,80.01,80.01,80.01,7452
03-Aug-18,80.15,80.15,80.15,80.15,7452
02-Aug-18,78.65,78.65,78.60,78.60,7452
01-Aug-18,78.27,78.27,78.27,78.27,7452
31-Jul-18,79.23,79.23,78.16,78.16,7452
30-Jul-18,79.23,79.23,79.23,79.23,7452
*exoneração de responsabilidade