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
28/05/2020	-1,23%	-1,06	85,42	85,78	85,42	86,33	23K	6
27/05/2020	2,96%	2,49	86,48	86,48	86,48	86,48	1M	2
26/05/2020	-0,27%	-0,23	83,99	85,39	83,99	85,44	5K	4
25/05/2020	4,22%	3,41	84,22	84,07	81,51	84,22	257K	6
22/05/2020	-1,02%	-0,83	80,81	83,00	80,59	83,00	21K	6
21/05/2020	2,10%	1,68	81,64	81,03	81,03	81,64	9K	2

20/05/2020	0,68%	0,54	79,96	78,56	78,56	79,96	7K	4
19/05/2020	-0,54%	-0,43	79,42	81,77	78,01	81,77	18K	10
18/05/2020	4,61%	3,52	79,85	79,85	79,85	79,85	2K	2
15/05/2020	-1,76%	-1,37	76,33	77,19	76,33	77,19	2K	2
14/05/2020	1,42%	1,09	77,70	74,75	74,75	77,75	10K	10
13/05/2020	-1,30%	-1,01	76,61	77,35	75,96	77,35	20K	10
12/05/2020	-0,30%	-0,23	77,62	77,85	77,62	78,86	5K	6
11/05/2020	-1,41%	-1,11	77,85	77,85	77,85	77,85	778	1
08/05/2020	2,19%	1,69	78,96	79,02	78,96	79,02	2K	2
07/05/2020	-0,68%	-0,53	77,27	77,51	77,27	77,51	2K	3
06/05/2020	-0,59%	-0,46	77,80	78,10	77,41	78,10	3K	3
05/05/2020	0,82%	0,64	78,26	79,28	78,26	79,33	637K	6
04/05/2020	-1,98%	-1,57	77,62	77,62	77,62	77,62	776	1
30/04/2020	-3,31%	-2,71	79,19	80,49	79,19	80,49	3K	2
29/04/2020	2,34%	1,87	81,90	82,00	81,90	82,00	2K	2
28/04/2020	3,92%	3,02	80,03	79,69	79,45	80,03	10K	6
27/04/2020	3,84%	2,85	77,01	76,83	76,83	77,01	2K	2
24/04/2020	-5,47%	-4,29	74,16	74,68	70,52	74,68	58K	11
23/04/2020	-1,18%	-0,94	78,45	79,27	78,45	79,27	9K	3
22/04/2020	2,08%	1,62	79,39	79,68	79,39	79,68	11K	2
20/04/2020	-0,03%	-0,02	77,77	77,79	77,77	77,79	1M	2
17/04/2020	1,58%	1,21	77,79	78,34	76,70	78,34	2M	9
16/04/2020	-1,30%	-1,01	76,58	77,19	76,58	77,19	3K	2
15/04/2020	-1,41%	-1,11	77,59	77,20	77,19	78,45	6K	5
14/04/2020	1,46%	1,13	78,70	83,97	78,70	83,97	14K	12
13/04/2020	1,36%	1,04	77,57	76,83	76,70	77,57	9K	7
09/04/2020	-1,12%	-0,87	76,53	84,00	76,53	84,00	245K	8
08/04/2020	2,87%	2,16	77,40	75,24	75,24	77,40	5K	5
07/04/2020	3,18%	2,32	75,24	72,60	72,60	77,21	241K	9
06/04/2020	6,34%	4,35	72,92	73,25	72,26	73,30	233K	9
03/04/2020	-3,73%	-2,66	68,57	67,47	67,47	68,57	2K	2
02/04/2020	1,76%	1,23	71,23	69,00	69,00	72,01	9K	7
01/04/2020	-2,70%	-1,94	70,00	82,00	69,45	82,00	267K	17
31/03/2020	-2,14%	-1,57	71,94	73,04	71,94	74,20	20K	8
30/03/2020	1,45%	1,05	73,51	73,51	73,51	73,51	735	1
27/03/2020	-5,26%	-4,02	72,46	76,40	72,46	77,05	642K	14
26/03/2020	3,52%	2,60	76,48	77,40	75,75	77,40	111K	11
25/03/2020	7,45%	5,12	73,88	70,96	70,96	76,00	215K	4
24/03/2020	9,47%	5,95	68,76	67,51	67,02	70,00	201K	14
23/03/2020	-4,93%	-3,26	62,81	62,81	62,81	62,81	628	1
20/03/2020	-2,06%	-1,39	66,07	70,00	66,07	70,50	22K	4
19/03/2020	2,06%	1,36	67,46	70,00	67,46	70,00	560K	3
18/03/2020	-10,13%	-7,45	66,10	70,50	66,10	70,50	137K	7
17/03/2020	4,52%	3,18	73,55	73,55	73,55	73,55	1K	2
16/03/2020	-13,50%	-10,98	70,37	81,90	70,37	81,98	19K	9
13/03/2020	13,60%	9,74	81,35	85,00	81,35	85,00	2K	2
12/03/2020	-14,46%	-12,11	71,61	83,72	69,80	83,72	738K	10
11/03/2020	-7,65%	-6,94	83,72	87,52	83,72	87,52	1M	7
10/03/2020	6,99%	5,92	90,66	87,43	87,33	90,66	280K	6
09/03/2020	-12,00%	-11,56	84,74	96,20	84,74	96,20	9K	6
06/03/2020	-4,02%	-4,03	96,30	95,75	95,75	96,30	2M	4
05/03/2020	-4,69%	-4,94	100,33	103,50	100,00	103,50	9K	4
04/03/2020	1,58%	1,64	105,27	105,00	104,43	105,27	1M	4
03/03/2020	-0,91%	-0,95	103,63	104,16	103,63	105,25	3M	4
02/03/2020	2,45%	2,50	104,58	102,02	102,02	104,58	26K	6
28/02/2020	0,93%	0,94	102,08	100,00	98,00	102,08	30K	7
27/02/2020	-2,55%	-2,65	101,14	104,00	101,14	104,00	78K	9
26/02/2020	-6,79%	-7,56	103,79	103,79	103,79	103,79	457K	1
21/02/2020	-0,90%	-1,01	111,35	110,93	110,85	111,41	58K	7
20/02/2020	-1,63%	-1,86	112,36	112,36	112,36	112,36	1K	1
19/02/2020	1,31%	1,48	114,22	113,73	113,73	114,22	10K	5
18/02/2020	-0,28%	-0,32	112,74	112,28	111,55	112,74	397K	3
17/02/2020	0,79%	0,89	113,06	113,25	113,06	113,25	6K	3
14/02/2020	-1,08%	-1,23	112,17	112,86	112,17	112,86	5K	4
13/02/2020	-0,87%	-0,99	113,40	113,00	113,00	113,40	547K	3
12/02/2020	1,11%	1,26	114,39	114,39	114,39	114,39	503K	1
11/02/2020	2,45%	2,71	113,13	113,19	112,66	113,22	5K	4
10/02/2020	-1,04%	-1,16	110,42	111,40	110,42	111,40	26K	4
07/02/2020	-1,21%	-1,37	111,58	111,79	111,58	111,79	2K	2
06/02/2020	-0,72%	-0,82	112,95	113,87	112,95	113,87	7K	4
05/02/2020	0,41%	0,46	113,77	115,04	113,77	115,04	5K	4
04/02/2020	0,80%	0,90	113,31	113,92	113,31	113,92	3K	3
03/02/2020	0,78%	0,87	112,41	113,73	111,39	113,73	15K	5
31/01/2020	-1,55%	-1,76	111,54	112,50	111,12	112,50	3K	3
30/01/2020	0,16%	0,18	113,30	111,18	110,71	113,30	8K	7
29/01/2020	-0,97%	-1,11	113,12	117,00	113,12	117,00	9K	8
28/01/2020	1,72%	1,93	114,23	114,23	114,23	114,23	1K	1
27/01/2020	-3,25%	-3,77	112,30	113,54	112,30	113,54	11K	6
24/01/2020	-0,96%	-1,12	116,07	116,26	116,07	116,26	2K	2
23/01/2020	0,90%	1,05	117,19	117,05	117,05	117,19	4M	2
22/01/2020	1,15%	1,32	116,14	116,14	116,14	116,14	1K	1
21/01/2020	-1,20%	-1,40	114,82	115,00	114,82	115,00	2K	2
20/01/2020	-0,01%	-0,01	116,22	116,23	116,22	116,23	8K	4
17/01/2020	1,49%	1,71	116,23	115,54	115,43	116,23	8K	4
16/01/2020	0,25%	0,29	114,52	114,77	114,52	114,77	3M	5
15/01/2020	-1,03%	-1,19	114,23	114,87	114,23	114,87	15K	4
14/01/2020	0,26%	0,30	115,42	118,00	115,05	118,00	6K	5
13/01/2020	1,54%	1,75	115,12	114,13	114,13	115,12	799K	4
10/01/2020	-0,37%	-0,42	113,37	114,10	113,00	114,10	61K	7
09/01/2020	-0,26%	-0,30	113,79	116,50	113,79	116,50	10K	5
08/01/2020	-0,33%	-0,38	114,09	115,00	113,70	115,00	160K	9
07/01/2020	-0,20%	-0,23	114,47	114,39	114,39	114,47	15K	2
06/01/2020	-0,70%	-0,81	114,70	114,62	114,62	114,70	26K	3
03/01/2020	-0,68%	-0,79	115,51	116,17	115,51	116,45	10K	5
02/01/2020	2,49%	2,82	116,30	115,00	115,00	116,30	3K	3
30/12/2019	-0,75%	-0,86	113,48	114,70	113,48	114,70	7K	4
27/12/2019	-0,51%	-0,59	114,34	112,10	112,10	114,90	14K	8
26/12/2019	1,18%	1,34	114,93	114,01	113,97	114,93	8K	3
23/12/2019	0,44%	0,50	113,59	112,81	112,78	113,59	11K	3
20/12/2019	0,14%	0,16	113,09	112,00	110,02	113,99	104K	11
19/12/2019	0,70%	0,79	112,93	111,69	111,69	112,93	102K	4
18/12/2019	1,49%	1,65	112,14	110,80	110,80	112,14	1M	3
17/12/2019	0,64%	0,70	110,49	110,02	110,02	110,49	1M	7
16/12/2019	-0,58%	-0,64	109,79	113,20	109,79	113,20	12K	8
13/12/2019	0,23%	0,25	110,43	109,80	109,80	110,43	30K	4
12/12/2019	1,19%	1,30	110,18	109,57	109,57	110,18	8K	2
11/12/2019	0,24%	0,26	108,88	108,88	108,88	108,88	1K	1
10/12/2019	-0,28%	-0,30	108,62	108,95	108,31	108,95	76K	5
09/12/2019	-0,14%	-0,15	108,92	109,00	108,92	109,19	12K	6
06/12/2019	0,44%	0,48	109,07	109,00	109,00	109,11	12K	4
05/12/2019	1,51%	1,62	108,59	108,70	108,59	108,85	1M	6
04/12/2019	0,00%	0,00	106,97	106,97	106,97	106,97	1K	1
03/12/2019	0,05%	0,05	106,97	106,97	106,97	106,97	1K	1
02/12/2019	0,62%	0,66	106,92	106,87	106,87	107,07	380K	4
29/11/2019	-0,05%	-0,05	106,26	106,26	106,26	106,26	1K	1
28/11/2019	0,60%	0,63	106,31	104,55	104,55	110,20	637K	9
27/11/2019	0,54%	0,57	105,68	104,72	104,60	105,68	3M	4
26/11/2019	-1,26%	-1,34	105,11	104,68	104,68	105,11	2K	2
25/11/2019	-0,22%	-0,24	106,45	106,55	106,35	106,62	11K	6
22/11/2019	1,08%	1,14	106,69	106,29	105,78	107,50	50K	9
21/11/2019	1,57%	1,63	105,55	105,55	105,55	105,55	1K	1
19/11/2019	-0,42%	-0,44	103,92	103,92	103,92	103,92	1K	1
18/11/2019	-0,28%	-0,29	104,36	106,50	104,36	106,50	6K	5
14/11/2019	0,45%	0,47	104,65	104,99	104,65	105,35	17K	6
13/11/2019	-0,62%	-0,65	104,18	104,50	103,95	104,74	634K	7
12/11/2019	-1,45%	-1,54	104,83	106,74	104,83	106,74	89K	10
11/11/2019	0,66%	0,70	106,37	105,28	105,28	106,37	18K	5
08/11/2019	-	-	105,67	105,50	104,01	106,79	816K	15

Date,Open,High,Low,Close,Volume
28-May-20,85.78,86.33,85.42,85.42,23225
27-May-20,86.48,86.48,86.48,86.48,1029976
26-May-20,85.39,85.44,83.99,83.99,5100
25-May-20,84.07,84.22,81.51,84.22,257231
22-May-20,83.00,83.00,80.59,80.81,21196
21-May-20,81.03,81.64,81.03,81.64,8919
20-May-20,78.56,79.96,78.56,79.96,7140
19-May-20,81.77,81.77,78.01,79.42,17605
18-May-20,79.85,79.85,79.85,79.85,2395
15-May-20,77.19,77.19,76.33,76.33,2307
14-May-20,74.75,77.75,74.75,77.70,10041
13-May-20,77.35,77.35,75.96,76.61,19930
12-May-20,77.85,78.86,77.62,77.62,5463
11-May-20,77.85,77.85,77.85,77.85,778
08-May-20,79.02,79.02,78.96,78.96,1579
07-May-20,77.51,77.51,77.27,77.27,2321
06-May-20,78.10,78.10,77.41,77.80,3114
05-May-20,79.28,79.33,78.26,78.26,637416
04-May-20,77.62,77.62,77.62,77.62,776
30-Apr-20,80.49,80.49,79.19,79.19,3206
29-Apr-20,82.00,82.00,81.90,81.90,1639
28-Apr-20,79.69,80.03,79.45,80.03,9563
27-Apr-20,76.83,77.01,76.83,77.01,2306
24-Apr-20,74.68,74.68,70.52,74.16,57910
23-Apr-20,79.27,79.27,78.45,78.45,9488
22-Apr-20,79.68,79.68,79.39,79.39,11152
20-Apr-20,77.79,77.79,77.77,77.77,1168106
17-Apr-20,78.34,78.34,76.70,77.79,1936957
16-Apr-20,77.19,77.19,76.58,76.58,3081
15-Apr-20,77.20,78.45,77.19,77.59,6215
14-Apr-20,83.97,83.97,78.70,78.70,14462
13-Apr-20,76.83,77.57,76.70,77.57,9234
09-Apr-20,84.00,84.00,76.53,76.53,244825
08-Apr-20,75.24,77.40,75.24,77.40,4547
07-Apr-20,72.60,77.21,72.60,75.24,241147
06-Apr-20,73.25,73.30,72.26,72.92,232925
03-Apr-20,67.47,68.57,67.47,68.57,2035
02-Apr-20,69.00,72.01,69.00,71.23,9222
01-Apr-20,82.00,82.00,69.45,70.00,266896
31-Mar-20,73.04,74.20,71.94,71.94,20321
30-Mar-20,73.51,73.51,73.51,73.51,735
27-Mar-20,76.40,77.05,72.46,72.46,641948
26-Mar-20,77.40,77.40,75.75,76.48,110788
25-Mar-20,70.96,76.00,70.96,73.88,215117
24-Mar-20,67.51,70.00,67.02,68.76,200512
23-Mar-20,62.81,62.81,62.81,62.81,628
20-Mar-20,70.00,70.50,66.07,66.07,21626
19-Mar-20,70.00,70.00,67.46,67.46,559968
18-Mar-20,70.50,70.50,66.10,66.10,137261
17-Mar-20,73.55,73.55,73.55,73.55,1471
16-Mar-20,81.90,81.98,70.37,70.37,19080
13-Mar-20,85.00,85.00,81.35,81.35,1663
12-Mar-20,83.72,83.72,69.80,71.61,737556
11-Mar-20,87.52,87.52,83.72,83.72,1203976
10-Mar-20,87.43,90.66,87.33,90.66,279824
09-Mar-20,96.20,96.20,84.74,84.74,9040
06-Mar-20,95.75,96.30,95.75,96.30,1731750
05-Mar-20,103.50,103.50,100.00,100.33,9237
04-Mar-20,105.00,105.27,104.43,105.27,1287433
03-Mar-20,104.16,105.25,103.63,103.63,2736982
02-Mar-20,102.02,104.58,102.02,104.58,25848
28-Feb-20,100.00,102.08,98.00,102.08,29648
27-Feb-20,104.00,104.00,101.14,101.14,77934
26-Feb-20,103.79,103.79,103.79,103.79,456676
21-Feb-20,110.93,111.41,110.85,111.35,57701
20-Feb-20,112.36,112.36,112.36,112.36,1123
19-Feb-20,113.73,114.22,113.73,114.22,10248
18-Feb-20,112.28,112.74,111.55,112.74,396828
17-Feb-20,113.25,113.25,113.06,113.06,5659
14-Feb-20,112.86,112.86,112.17,112.17,4501
13-Feb-20,113.00,113.40,113.00,113.40,546583
12-Feb-20,114.39,114.39,114.39,114.39,503316
11-Feb-20,113.19,113.22,112.66,113.13,4522
10-Feb-20,111.40,111.40,110.42,110.42,25528
07-Feb-20,111.79,111.79,111.58,111.58,2233
06-Feb-20,113.87,113.87,112.95,112.95,6790
05-Feb-20,115.04,115.04,113.77,113.77,4587
04-Feb-20,113.92,113.92,113.31,113.31,3411
03-Feb-20,113.73,113.73,111.39,112.41,14633
31-Jan-20,112.50,112.50,111.12,111.54,3351
30-Jan-20,111.18,113.30,110.71,113.30,7809
29-Jan-20,117.00,117.00,113.12,113.12,9142
28-Jan-20,114.23,114.23,114.23,114.23,1142
27-Jan-20,113.54,113.54,112.30,112.30,11318
24-Jan-20,116.26,116.26,116.07,116.07,2323
23-Jan-20,117.05,117.19,117.05,117.19,4207115
22-Jan-20,116.14,116.14,116.14,116.14,1161
21-Jan-20,115.00,115.00,114.82,114.82,2298
20-Jan-20,116.23,116.23,116.22,116.22,8135
17-Jan-20,115.54,116.23,115.43,116.23,8098
16-Jan-20,114.77,114.77,114.52,114.52,2611111
15-Jan-20,114.87,114.87,114.23,114.23,14914
14-Jan-20,118.00,118.00,115.05,115.42,5794
13-Jan-20,114.13,115.12,114.13,115.12,798916
10-Jan-20,114.10,114.10,113.00,113.37,61077
09-Jan-20,116.50,116.50,113.79,113.79,10276
08-Jan-20,115.00,115.00,113.70,114.09,160009
07-Jan-20,114.39,114.47,114.39,114.47,14871
06-Jan-20,114.62,114.70,114.62,114.70,26365
03-Jan-20,116.17,116.45,115.51,115.51,10460
02-Jan-20,115.00,116.30,115.00,116.30,3468
30-Dec-19,114.70,114.70,113.48,113.48,6854
27-Dec-19,112.10,114.90,112.10,114.34,13702
26-Dec-19,114.01,114.93,113.97,114.93,7987
23-Dec-19,112.81,113.59,112.78,113.59,11287
20-Dec-19,112.00,113.99,110.02,113.09,103626
19-Dec-19,111.69,112.93,111.69,112.93,101751
18-Dec-19,110.80,112.14,110.80,112.14,1001384
17-Dec-19,110.02,110.49,110.02,110.49,1013145
16-Dec-19,113.20,113.20,109.79,109.79,12237
13-Dec-19,109.80,110.43,109.80,110.43,29702
12-Dec-19,109.57,110.18,109.57,110.18,7676
11-Dec-19,108.88,108.88,108.88,108.88,1088
10-Dec-19,108.95,108.95,108.31,108.62,75845
09-Dec-19,109.00,109.19,108.92,108.92,11994
06-Dec-19,109.00,109.11,109.00,109.07,11992
05-Dec-19,108.70,108.85,108.59,108.59,1126086
04-Dec-19,106.97,106.97,106.97,106.97,1069
03-Dec-19,106.97,106.97,106.97,106.97,1069
02-Dec-19,106.87,107.07,106.87,106.92,380089
29-Nov-19,106.26,106.26,106.26,106.26,1062
28-Nov-19,104.55,110.20,104.55,106.31,637404
27-Nov-19,104.72,105.68,104.60,105.68,3309854
26-Nov-19,104.68,105.11,104.68,105.11,2097
25-Nov-19,106.55,106.62,106.35,106.45,10648
22-Nov-19,106.29,107.50,105.78,106.69,49837
21-Nov-19,105.55,105.55,105.55,105.55,1055
19-Nov-19,103.92,103.92,103.92,103.92,1039
18-Nov-19,106.50,106.50,104.36,104.36,6315
14-Nov-19,104.99,105.35,104.65,104.65,16782
13-Nov-19,104.50,104.74,103.95,104.18,634473
12-Nov-19,106.74,106.74,104.83,104.83,89248
11-Nov-19,105.28,106.37,105.28,106.37,17924
08-Nov-19,105.50,106.79,104.01,105.67,815858

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: XBOV11