Cotação atual, histórico e gráfico do papel: XFIX11

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 XFIX11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/12/2023	0,00%	0,00	11,30	11,29	11,25	11,30	94K	154
30/11/2023	0,36%	0,04	11,30	11,17	11,17	11,30	69K	122
29/11/2023	-0,09%	-0,01	11,26	11,27	11,18	11,27	87K	101
28/11/2023	0,27%	0,03	11,27	11,20	11,20	11,30	60K	84
27/11/2023	-0,44%	-0,05	11,24	11,29	11,18	11,30	216K	1.327
24/11/2023	0,18%	0,02	11,29	11,30	11,24	11,30	95K	104
23/11/2023	-0,27%	-0,03	11,27	11,30	11,26	11,30	57K	110
22/11/2023	-0,53%	-0,06	11,30	11,39	11,28	11,41	165K	137
21/11/2023	0,00%	0,00	11,36	11,36	11,31	11,39	131K	181
20/11/2023	-0,26%	-0,03	11,36	11,39	11,32	11,39	89K	133
17/11/2023	0,44%	0,05	11,39	11,35	11,35	11,40	33K	122

16/11/2023	0,09%	0,01	11,34	11,33	11,33	11,41	81K	371
14/11/2023	-0,18%	-0,02	11,33	11,34	11,29	11,39	55K	136
13/11/2023	-0,18%	-0,02	11,35	11,36	11,29	11,39	49K	143
10/11/2023	0,44%	0,05	11,37	11,32	11,26	11,39	55K	115
09/11/2023	0,35%	0,04	11,32	11,22	11,22	11,32	102K	124
08/11/2023	-0,27%	-0,03	11,28	11,31	11,25	11,33	85K	122
07/11/2023	0,71%	0,08	11,31	11,23	11,20	11,31	73K	161
06/11/2023	-0,18%	-0,02	11,23	11,25	11,19	11,25	106K	190
03/11/2023	0,54%	0,06	11,25	11,20	11,19	11,29	25K	118
01/11/2023	-0,71%	-0,08	11,19	11,20	11,15	11,27	46K	117
31/10/2023	0,36%	0,04	11,27	11,23	11,18	11,28	56K	141
30/10/2023	0,18%	0,02	11,23	11,25	11,18	11,28	47K	134
27/10/2023	0,63%	0,07	11,21	11,23	11,14	11,23	62K	102
26/10/2023	-0,54%	-0,06	11,14	11,22	11,14	11,22	19K	113
25/10/2023	-0,09%	-0,01	11,20	11,21	11,16	11,28	19K	94
24/10/2023	-0,44%	-0,05	11,21	11,26	11,21	11,29	53K	135
23/10/2023	-0,09%	-0,01	11,26	11,26	11,22	11,27	57K	144
20/10/2023	0,36%	0,04	11,27	11,23	11,16	11,28	52K	104
19/10/2023	0,00%	0,00	11,23	11,22	11,19	11,28	95K	128
18/10/2023	-0,53%	-0,06	11,23	11,28	11,00	11,29	343K	148
17/10/2023	-0,27%	-0,03	11,29	11,32	11,25	11,39	142K	191
16/10/2023	-0,09%	-0,01	11,32	11,33	11,29	11,35	88K	181
13/10/2023	0,27%	0,03	11,33	11,30	11,27	11,33	114K	178
11/10/2023	0,00%	0,00	11,30	11,30	11,26	11,30	62K	129
10/10/2023	0,18%	0,02	11,30	11,28	11,25	11,31	156K	190
09/10/2023	-0,27%	-0,03	11,28	11,32	11,24	11,36	99K	209
06/10/2023	-0,26%	-0,03	11,31	11,34	11,23	11,34	77K	168
05/10/2023	0,53%	0,06	11,34	11,31	11,27	11,34	215K	170
04/10/2023	-0,18%	-0,02	11,28	11,30	11,26	11,36	302K	151
03/10/2023	-0,44%	-0,05	11,30	11,35	11,30	11,44	399K	200
02/10/2023	-0,70%	-0,08	11,35	11,43	11,35	11,50	66K	195
29/09/2023	0,79%	0,09	11,43	11,47	11,34	11,47	47K	130
28/09/2023	-0,09%	-0,01	11,34	11,35	11,30	11,48	153K	181
27/09/2023	-0,09%	-0,01	11,35	11,37	11,35	11,42	49K	161
26/09/2023	-0,44%	-0,05	11,36	11,39	11,35	11,43	69K	167
25/09/2023	-0,78%	-0,09	11,41	11,51	11,37	11,52	195K	203
22/09/2023	0,17%	0,02	11,50	11,49	11,47	11,53	143K	174
21/09/2023	-0,17%	-0,02	11,48	11,51	11,48	11,53	200K	1.912
20/09/2023	0,26%	0,03	11,50	11,53	11,48	11,54	197K	191
19/09/2023	-0,52%	-0,06	11,47	11,53	11,47	11,55	74K	223
18/09/2023	0,61%	0,07	11,53	11,46	11,41	11,55	197K	306
15/09/2023	0,35%	0,04	11,46	11,46	11,42	11,48	103K	118
14/09/2023	-0,09%	-0,01	11,42	11,43	11,42	11,48	70K	167
13/09/2023	-0,17%	-0,02	11,43	11,46	11,43	11,49	85K	184
12/09/2023	-0,35%	-0,04	11,45	11,50	11,45	11,52	80K	166
11/09/2023	-0,35%	-0,04	11,49	11,51	11,49	11,52	206K	273
08/09/2023	0,52%	0,06	11,53	11,46	11,45	11,54	61K	185
06/09/2023	0,17%	0,02	11,47	11,44	11,43	11,48	161K	197
05/09/2023	0,17%	0,02	11,45	11,46	11,35	11,48	165K	1.540
04/09/2023	-0,61%	-0,07	11,43	11,50	11,43	11,52	123K	237
01/09/2023	0,61%	0,07	11,50	11,43	11,42	11,50	97K	188
31/08/2023	0,00%	0,00	11,43	11,41	11,39	11,47	104K	132
30/08/2023	0,70%	0,08	11,43	11,35	11,33	11,43	92K	171
29/08/2023	0,00%	0,00	11,35	11,34	11,33	11,39	99K	150
28/08/2023	0,18%	0,02	11,35	11,33	11,31	11,37	113K	163
25/08/2023	0,18%	0,02	11,33	11,31	11,27	11,36	125K	165
24/08/2023	0,09%	0,01	11,31	11,30	11,30	11,35	85K	141
23/08/2023	-0,09%	-0,01	11,30	11,31	11,28	11,34	119K	159
22/08/2023	-0,44%	-0,05	11,31	11,36	11,27	11,40	96K	1.479
21/08/2023	-0,61%	-0,07	11,36	11,42	11,32	11,42	119K	237
18/08/2023	0,44%	0,05	11,43	11,38	11,37	11,43	169K	187
17/08/2023	0,00%	0,00	11,38	11,38	11,38	11,43	142K	193
16/08/2023	-0,18%	-0,02	11,38	11,41	11,32	11,45	150K	229
15/08/2023	0,09%	0,01	11,40	11,39	11,39	11,46	199K	240
14/08/2023	-0,35%	-0,04	11,39	11,43	11,36	11,47	247K	289
11/08/2023	0,35%	0,04	11,43	11,39	11,39	11,45	217K	150
10/08/2023	0,00%	0,00	11,39	11,39	11,39	11,43	90K	186
09/08/2023	0,00%	0,00	11,39	11,39	11,39	11,43	44K	203
08/08/2023	-0,09%	-0,01	11,39	11,43	11,33	11,44	216K	285
07/08/2023	-0,44%	-0,05	11,40	11,45	11,40	11,48	827K	589
04/08/2023	0,88%	0,10	11,45	11,32	11,31	11,45	305K	236
03/08/2023	0,44%	0,05	11,35	11,36	11,35	11,39	179K	155
02/08/2023	0,09%	0,01	11,30	11,29	11,28	11,36	158K	196
01/08/2023	-0,35%	-0,04	11,29	11,33	11,29	11,35	113K	191
31/07/2023	0,62%	0,07	11,33	11,26	11,24	11,34	105K	230
28/07/2023	0,45%	0,05	11,26	11,21	11,19	11,30	104K	180
27/07/2023	0,00%	0,00	11,21	11,21	11,21	11,29	62K	152
26/07/2023	-0,62%	-0,07	11,21	11,28	11,21	11,28	131K	191
25/07/2023	-0,09%	-0,01	11,28	11,21	11,21	11,33	55K	163
24/07/2023	0,09%	0,01	11,29	11,27	11,20	11,35	206K	261
21/07/2023	0,36%	0,04	11,28	11,24	11,24	11,34	84K	158
20/07/2023	0,00%	0,00	11,24	11,24	11,23	11,28	59K	166
19/07/2023	-0,18%	-0,02	11,24	11,26	11,24	11,32	49K	231
18/07/2023	-0,09%	-0,01	11,26	11,30	11,26	11,35	151K	245
17/07/2023	-0,09%	-0,01	11,27	11,28	11,27	11,33	165K	278
14/07/2023	0,27%	0,03	11,28	11,30	11,25	11,34	183K	229
13/07/2023	-0,09%	-0,01	11,25	11,26	11,25	11,33	75K	195
12/07/2023	-0,09%	-0,01	11,26	11,27	11,26	11,30	41K	170
11/07/2023	0,00%	0,00	11,27	11,27	11,23	11,34	67K	199
10/07/2023	-0,27%	-0,03	11,27	11,30	11,25	11,35	128K	281
07/07/2023	0,36%	0,04	11,30	11,29	11,24	11,33	210K	1.302
06/07/2023	0,18%	0,02	11,26	11,24	11,22	11,30	97K	234
05/07/2023	0,54%	0,06	11,24	11,18	11,18	11,25	185K	307
04/07/2023	0,18%	0,02	11,18	11,17	11,17	11,23	92K	261
03/07/2023	-0,18%	-0,02	11,16	11,24	11,07	11,24	283K	395
30/06/2023	0,90%	0,10	11,18	11,16	11,14	11,24	63K	195
29/06/2023	0,18%	0,02	11,08	11,10	11,06	11,14	40K	168
28/06/2023	0,00%	0,00	11,06	11,06	10,99	11,15	547K	264
27/06/2023	0,36%	0,04	11,06	11,02	11,02	11,10	184K	198
26/06/2023	0,18%	0,02	11,02	11,00	10,99	11,05	32K	217
23/06/2023	0,27%	0,03	11,00	10,98	10,97	11,06	47K	172
22/06/2023	-0,27%	-0,03	10,97	11,00	10,92	11,04	58K	215
21/06/2023	0,00%	0,00	11,00	11,05	10,98	11,05	68K	251
20/06/2023	0,36%	0,04	11,00	10,96	10,96	11,07	613K	284
19/06/2023	0,27%	0,03	10,96	10,93	10,92	11,00	55K	287
16/06/2023	0,64%	0,07	10,93	10,87	10,83	10,93	37K	233
15/06/2023	0,28%	0,03	10,86	10,83	10,79	10,90	75K	528
14/06/2023	0,19%	0,02	10,83	10,81	10,79	10,87	78K	189
13/06/2023	0,19%	0,02	10,81	10,79	10,79	10,86	129K	199
12/06/2023	0,00%	0,00	10,79	10,79	10,77	10,84	92K	1.359
09/06/2023	0,19%	0,02	10,79	10,82	10,77	10,88	69K	269
07/06/2023	0,09%	0,01	10,77	10,75	10,71	10,83	102K	237
06/06/2023	0,00%	0,00	10,76	10,77	10,70	10,86	272K	279
05/06/2023	0,09%	0,01	10,76	10,75	10,74	10,86	87K	244
02/06/2023	0,66%	0,07	10,75	10,70	10,70	10,80	120K	195
01/06/2023	-0,93%	-0,10	10,68	10,75	10,54	10,76	121K	278
31/05/2023	1,03%	0,11	10,78	10,66	10,64	10,78	120K	289
30/05/2023	0,00%	0,00	10,67	10,73	10,67	10,73	73K	157
29/05/2023	0,95%	0,10	10,67	10,66	10,62	10,70	81K	210
26/05/2023	-0,38%	-0,04	10,57	10,63	10,57	10,66	69K	144
25/05/2023	-0,66%	-0,07	10,61	10,69	10,59	10,74	158K	227
24/05/2023	-0,28%	-0,03	10,68	10,66	10,61	10,72	244K	194
23/05/2023	-	-	10,71	10,53	10,53	10,71	162K	218

Date,Open,High,Low,Close,Volume
01-Dec-23,11.29,11.30,11.25,11.30,94131
30-Nov-23,11.17,11.30,11.17,11.30,68723
29-Nov-23,11.27,11.27,11.18,11.26,86544
28-Nov-23,11.20,11.30,11.20,11.27,59798
27-Nov-23,11.29,11.30,11.18,11.24,215750
24-Nov-23,11.30,11.30,11.24,11.29,94945
23-Nov-23,11.30,11.30,11.26,11.27,57413
22-Nov-23,11.39,11.41,11.28,11.30,165201
21-Nov-23,11.36,11.39,11.31,11.36,130947
20-Nov-23,11.39,11.39,11.32,11.36,88846
17-Nov-23,11.35,11.40,11.35,11.39,33309
16-Nov-23,11.33,11.41,11.33,11.34,80684
14-Nov-23,11.34,11.39,11.29,11.33,55293
13-Nov-23,11.36,11.39,11.29,11.35,49381
10-Nov-23,11.32,11.39,11.26,11.37,55469
09-Nov-23,11.22,11.32,11.22,11.32,102191
08-Nov-23,11.31,11.33,11.25,11.28,85323
07-Nov-23,11.23,11.31,11.20,11.31,73250
06-Nov-23,11.25,11.25,11.19,11.23,105731
03-Nov-23,11.20,11.29,11.19,11.25,24926
01-Nov-23,11.20,11.27,11.15,11.19,45551
31-Oct-23,11.23,11.28,11.18,11.27,55540
30-Oct-23,11.25,11.28,11.18,11.23,47176
27-Oct-23,11.23,11.23,11.14,11.21,62112
26-Oct-23,11.22,11.22,11.14,11.14,19251
25-Oct-23,11.21,11.28,11.16,11.20,18677
24-Oct-23,11.26,11.29,11.21,11.21,53317
23-Oct-23,11.26,11.27,11.22,11.26,56548
20-Oct-23,11.23,11.28,11.16,11.27,51646
19-Oct-23,11.22,11.28,11.19,11.23,94810
18-Oct-23,11.28,11.29,11.00,11.23,343322
17-Oct-23,11.32,11.39,11.25,11.29,142467
16-Oct-23,11.33,11.35,11.29,11.32,88393
13-Oct-23,11.30,11.33,11.27,11.33,113538
11-Oct-23,11.30,11.30,11.26,11.30,62330
10-Oct-23,11.28,11.31,11.25,11.30,156104
09-Oct-23,11.32,11.36,11.24,11.28,98909
06-Oct-23,11.34,11.34,11.23,11.31,76936
05-Oct-23,11.31,11.34,11.27,11.34,215155
04-Oct-23,11.30,11.36,11.26,11.28,301865
03-Oct-23,11.35,11.44,11.30,11.30,399085
02-Oct-23,11.43,11.50,11.35,11.35,65623
29-Sep-23,11.47,11.47,11.34,11.43,46528
28-Sep-23,11.35,11.48,11.30,11.34,153325
27-Sep-23,11.37,11.42,11.35,11.35,49434
26-Sep-23,11.39,11.43,11.35,11.36,68704
25-Sep-23,11.51,11.52,11.37,11.41,194594
22-Sep-23,11.49,11.53,11.47,11.50,142757
21-Sep-23,11.51,11.53,11.48,11.48,199858
20-Sep-23,11.53,11.54,11.48,11.50,197288
19-Sep-23,11.53,11.55,11.47,11.47,74451
18-Sep-23,11.46,11.55,11.41,11.53,196843
15-Sep-23,11.46,11.48,11.42,11.46,102906
14-Sep-23,11.43,11.48,11.42,11.42,70428
13-Sep-23,11.46,11.49,11.43,11.43,85429
12-Sep-23,11.50,11.52,11.45,11.45,79922
11-Sep-23,11.51,11.52,11.49,11.49,205510
08-Sep-23,11.46,11.54,11.45,11.53,60739
06-Sep-23,11.44,11.48,11.43,11.47,160595
05-Sep-23,11.46,11.48,11.35,11.45,165072
04-Sep-23,11.50,11.52,11.43,11.43,123012
01-Sep-23,11.43,11.50,11.42,11.50,97481
31-Aug-23,11.41,11.47,11.39,11.43,104059
30-Aug-23,11.35,11.43,11.33,11.43,91529
29-Aug-23,11.34,11.39,11.33,11.35,99116
28-Aug-23,11.33,11.37,11.31,11.35,113439
25-Aug-23,11.31,11.36,11.27,11.33,124993
24-Aug-23,11.30,11.35,11.30,11.31,85216
23-Aug-23,11.31,11.34,11.28,11.30,118543
22-Aug-23,11.36,11.40,11.27,11.31,95510
21-Aug-23,11.42,11.42,11.32,11.36,118621
18-Aug-23,11.38,11.43,11.37,11.43,168690
17-Aug-23,11.38,11.43,11.38,11.38,142170
16-Aug-23,11.41,11.45,11.32,11.38,149818
15-Aug-23,11.39,11.46,11.39,11.40,198925
14-Aug-23,11.43,11.47,11.36,11.39,247399
11-Aug-23,11.39,11.45,11.39,11.43,217213
10-Aug-23,11.39,11.43,11.39,11.39,90373
09-Aug-23,11.39,11.43,11.39,11.39,44472
08-Aug-23,11.43,11.44,11.33,11.39,216236
07-Aug-23,11.45,11.48,11.40,11.40,827254
04-Aug-23,11.32,11.45,11.31,11.45,305396
03-Aug-23,11.36,11.39,11.35,11.35,179160
02-Aug-23,11.29,11.36,11.28,11.30,158024
01-Aug-23,11.33,11.35,11.29,11.29,113354
31-Jul-23,11.26,11.34,11.24,11.33,104769
28-Jul-23,11.21,11.30,11.19,11.26,104197
27-Jul-23,11.21,11.29,11.21,11.21,61979
26-Jul-23,11.28,11.28,11.21,11.21,130699
25-Jul-23,11.21,11.33,11.21,11.28,55052
24-Jul-23,11.27,11.35,11.20,11.29,206045
21-Jul-23,11.24,11.34,11.24,11.28,84348
20-Jul-23,11.24,11.28,11.23,11.24,59230
19-Jul-23,11.26,11.32,11.24,11.24,49356
18-Jul-23,11.30,11.35,11.26,11.26,150712
17-Jul-23,11.28,11.33,11.27,11.27,164747
14-Jul-23,11.30,11.34,11.25,11.28,183039
13-Jul-23,11.26,11.33,11.25,11.25,74927
12-Jul-23,11.27,11.30,11.26,11.26,40630
11-Jul-23,11.27,11.34,11.23,11.27,66866
10-Jul-23,11.30,11.35,11.25,11.27,127663
07-Jul-23,11.29,11.33,11.24,11.30,210201
06-Jul-23,11.24,11.30,11.22,11.26,97188
05-Jul-23,11.18,11.25,11.18,11.24,185428
04-Jul-23,11.17,11.23,11.17,11.18,91624
03-Jul-23,11.24,11.24,11.07,11.16,283035
30-Jun-23,11.16,11.24,11.14,11.18,62535
29-Jun-23,11.10,11.14,11.06,11.08,40034
28-Jun-23,11.06,11.15,10.99,11.06,546898
27-Jun-23,11.02,11.10,11.02,11.06,184167
26-Jun-23,11.00,11.05,10.99,11.02,32461
23-Jun-23,10.98,11.06,10.97,11.00,46841
22-Jun-23,11.00,11.04,10.92,10.97,58266
21-Jun-23,11.05,11.05,10.98,11.00,68318
20-Jun-23,10.96,11.07,10.96,11.00,613245
19-Jun-23,10.93,11.00,10.92,10.96,55151
16-Jun-23,10.87,10.93,10.83,10.93,37270
15-Jun-23,10.83,10.90,10.79,10.86,74877
14-Jun-23,10.81,10.87,10.79,10.83,77602
13-Jun-23,10.79,10.86,10.79,10.81,128771
12-Jun-23,10.79,10.84,10.77,10.79,91767
09-Jun-23,10.82,10.88,10.77,10.79,69200
07-Jun-23,10.75,10.83,10.71,10.77,101981
06-Jun-23,10.77,10.86,10.70,10.76,272408
05-Jun-23,10.75,10.86,10.74,10.76,86997
02-Jun-23,10.70,10.80,10.70,10.75,120002
01-Jun-23,10.75,10.76,10.54,10.68,120987
31-May-23,10.66,10.78,10.64,10.78,120182
30-May-23,10.73,10.73,10.67,10.67,73160
29-May-23,10.66,10.70,10.62,10.67,81149
26-May-23,10.63,10.66,10.57,10.57,69123
25-May-23,10.69,10.74,10.59,10.61,157735
24-May-23,10.66,10.72,10.61,10.68,244316
23-May-23,10.53,10.71,10.53,10.71,161726

*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: XFIX11