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
24/03/2025	0,09%	0,01	11,56	11,58	11,51	11,62	98K	288
21/03/2025	-0,60%	-0,07	11,55	11,62	11,55	11,68	3M	2.250
20/03/2025	0,43%	0,05	11,62	11,57	11,52	11,63	1M	1.170
19/03/2025	0,70%	0,08	11,57	11,49	11,47	11,57	136K	701
18/03/2025	0,09%	0,01	11,49	11,48	11,46	11,53	67K	210
17/03/2025	0,70%	0,08	11,48	11,49	11,40	11,49	142K	598
14/03/2025	0,62%	0,07	11,40	11,40	11,34	11,42	149K	734

13/03/2025	0,27%	0,03	11,33	11,30	11,26	11,34	119K	162
12/03/2025	0,18%	0,02	11,30	11,21	11,21	11,30	204K	182
11/03/2025	0,53%	0,06	11,28	11,22	11,20	11,28	92K	183
10/03/2025	0,00%	0,00	11,22	11,21	11,18	11,28	180K	303
07/03/2025	0,27%	0,03	11,22	11,10	11,10	11,26	158K	225
06/03/2025	0,63%	0,07	11,19	11,12	11,08	11,20	171K	292
05/03/2025	0,36%	0,04	11,12	11,24	11,00	11,24	171K	289
28/02/2025	-0,18%	-0,02	11,08	10,96	10,96	11,19	279K	206
27/02/2025	0,00%	0,00	11,10	11,00	11,00	11,13	188K	177
26/02/2025	0,18%	0,02	11,10	11,20	11,10	11,20	331K	235
25/02/2025	-0,09%	-0,01	11,08	11,13	11,08	11,17	93K	1.271
24/02/2025	0,27%	0,03	11,09	11,06	11,02	11,13	107K	186
21/02/2025	0,82%	0,09	11,06	11,00	10,99	11,11	173K	3.004
20/02/2025	0,73%	0,08	10,97	10,91	10,88	10,98	117K	149
19/02/2025	0,28%	0,03	10,89	10,94	10,85	10,96	29K	158
18/02/2025	0,28%	0,03	10,86	10,75	10,68	10,91	214K	227
17/02/2025	1,03%	0,11	10,83	10,75	10,70	10,87	239K	367
14/02/2025	0,09%	0,01	10,72	10,75	10,67	10,75	3M	2.700
13/02/2025	0,28%	0,03	10,71	10,71	10,65	10,74	266K	188
12/02/2025	-0,09%	-0,01	10,68	10,78	10,66	10,78	117K	210
11/02/2025	-0,09%	-0,01	10,69	10,79	10,69	10,79	80K	174
10/02/2025	0,09%	0,01	10,70	10,69	10,63	10,72	265K	2.320
07/02/2025	0,00%	0,00	10,69	10,70	10,66	10,76	162K	258
06/02/2025	0,28%	0,03	10,69	10,66	10,63	10,72	78K	178
05/02/2025	-0,28%	-0,03	10,66	10,69	10,66	10,72	47K	217
04/02/2025	0,38%	0,04	10,69	10,65	10,62	10,70	24K	170
03/02/2025	-1,11%	-0,12	10,65	10,77	10,65	10,82	180K	330
31/01/2025	0,65%	0,07	10,77	10,70	10,69	10,84	176K	301
30/01/2025	1,33%	0,14	10,70	10,50	10,50	10,70	247K	254
29/01/2025	-0,19%	-0,02	10,56	10,58	10,51	10,59	185K	912
28/01/2025	-0,47%	-0,05	10,58	10,53	10,53	10,67	211K	271
27/01/2025	-0,47%	-0,05	10,63	10,67	10,59	10,68	156K	338
24/01/2025	-0,09%	-0,01	10,68	10,69	10,60	10,74	176K	257
23/01/2025	-0,19%	-0,02	10,69	10,77	10,61	10,77	177K	737
22/01/2025	0,00%	0,00	10,71	10,71	10,65	10,78	168K	364
21/01/2025	-0,93%	-0,10	10,71	10,81	10,70	10,85	428K	2.164
20/01/2025	-0,09%	-0,01	10,81	10,89	10,75	10,89	299K	1.011
17/01/2025	-1,64%	-0,18	10,82	11,01	10,81	11,06	436K	758
16/01/2025	0,00%	0,00	11,00	11,00	10,86	11,04	297K	323
15/01/2025	0,82%	0,09	11,00	10,91	10,83	11,00	295K	347
14/01/2025	0,00%	0,00	10,91	11,02	10,80	11,02	168K	303
13/01/2025	-0,27%	-0,03	10,91	11,05	10,85	11,06	251K	1.523
10/01/2025	0,18%	0,02	10,94	10,82	10,82	10,98	181K	322
09/01/2025	-0,82%	-0,09	10,92	11,05	10,92	11,05	103K	147
08/01/2025	-0,36%	-0,04	11,01	11,17	10,99	11,18	64K	231
07/01/2025	-0,18%	-0,02	11,05	11,07	11,02	11,17	81K	170
06/01/2025	-0,81%	-0,09	11,07	11,23	11,00	11,24	191K	351
03/01/2025	0,45%	0,05	11,16	11,04	11,04	11,23	222K	268
02/01/2025	0,09%	0,01	11,11	11,10	11,01	11,24	247K	395
30/12/2024	0,45%	0,05	11,10	11,17	10,99	11,34	336K	496
27/12/2024	0,91%	0,10	11,05	10,96	10,96	11,18	551K	2.381
26/12/2024	1,58%	0,17	10,95	10,78	10,77	10,98	246K	423
23/12/2024	2,67%	0,28	10,78	10,50	10,47	10,83	431K	517
20/12/2024	2,04%	0,21	10,50	10,31	10,29	10,61	184K	256
19/12/2024	-0,29%	-0,03	10,29	10,32	10,19	10,32	153K	186
18/12/2024	-0,96%	-0,10	10,32	10,30	10,30	10,46	57K	243
17/12/2024	-0,67%	-0,07	10,42	10,49	10,42	10,50	107K	263
16/12/2024	-0,57%	-0,06	10,49	10,55	10,49	10,65	179K	314
13/12/2024	0,38%	0,04	10,55	10,60	10,55	10,64	276K	250
12/12/2024	0,10%	0,01	10,51	10,44	10,42	10,51	374K	249
11/12/2024	-0,47%	-0,05	10,50	10,66	10,50	10,68	586K	297
10/12/2024	-0,85%	-0,09	10,55	10,64	10,53	10,67	94K	786
09/12/2024	-0,37%	-0,04	10,64	10,66	10,57	10,82	700K	558
06/12/2024	1,23%	0,13	10,68	10,55	10,55	10,81	368K	405
05/12/2024	-1,68%	-0,18	10,55	10,74	10,51	10,76	225K	358
04/12/2024	-1,47%	-0,16	10,73	11,00	10,73	11,00	767K	928
03/12/2024	-1,27%	-0,14	10,89	11,15	10,82	11,15	1M	713
02/12/2024	-0,54%	-0,06	11,03	11,05	10,99	11,16	433K	1.891
29/11/2024	-0,54%	-0,06	11,09	11,15	11,09	11,20	165K	191
28/11/2024	-0,62%	-0,07	11,15	11,22	11,14	11,26	109K	130
27/11/2024	-0,80%	-0,09	11,22	11,39	11,21	11,39	130K	167
26/11/2024	0,09%	0,01	11,31	11,30	11,30	11,39	103K	281
25/11/2024	0,89%	0,10	11,30	11,20	11,18	11,34	465K	207
22/11/2024	-0,27%	-0,03	11,20	11,15	11,07	11,24	283K	350
21/11/2024	0,00%	0,00	11,23	11,23	11,15	11,31	216K	7.619
19/11/2024	0,36%	0,04	11,23	11,09	11,09	11,27	62K	194
18/11/2024	0,27%	0,03	11,19	11,12	11,08	11,24	60K	261
14/11/2024	-0,09%	-0,01	11,16	11,17	11,12	11,21	30K	296
13/11/2024	0,09%	0,01	11,17	11,16	11,09	11,26	108K	468
12/11/2024	-0,80%	-0,09	11,16	11,30	11,12	11,30	242K	311
11/11/2024	-0,62%	-0,07	11,25	11,32	11,24	11,37	106K	212
08/11/2024	0,00%	0,00	11,32	11,32	11,23	11,36	137K	238
07/11/2024	0,53%	0,06	11,32	11,19	11,19	11,32	147K	156
06/11/2024	-0,62%	-0,07	11,26	11,18	11,18	11,35	164K	186
05/11/2024	0,35%	0,04	11,33	11,35	11,25	11,35	85K	192
04/11/2024	-0,62%	-0,07	11,29	11,44	11,29	11,44	160K	338
01/11/2024	-0,09%	-0,01	11,36	11,36	11,28	11,41	136K	170
31/10/2024	-0,26%	-0,03	11,37	11,28	11,28	11,40	105K	107
30/10/2024	0,62%	0,07	11,40	11,24	11,24	11,40	62K	1.289
29/10/2024	0,27%	0,03	11,33	11,28	11,27	11,40	126K	131
28/10/2024	0,44%	0,05	11,30	11,20	11,17	11,30	316K	978
25/10/2024	0,00%	0,00	11,25	11,25	11,21	11,33	133K	527
24/10/2024	-0,09%	-0,01	11,25	11,18	11,15	11,36	245K	1.623
23/10/2024	-0,79%	-0,09	11,26	11,40	11,21	11,40	268K	187
22/10/2024	-0,44%	-0,05	11,35	11,45	11,31	11,46	150K	177
21/10/2024	-0,44%	-0,05	11,40	11,45	11,36	11,54	160K	242
18/10/2024	0,00%	0,00	11,45	11,36	11,35	11,50	195K	265
17/10/2024	0,09%	0,01	11,45	11,40	11,39	11,50	275K	200
16/10/2024	-0,09%	-0,01	11,44	11,38	11,35	11,47	339K	315
15/10/2024	0,17%	0,02	11,45	11,43	11,36	11,45	212K	313
14/10/2024	0,26%	0,03	11,43	11,31	11,30	11,45	256K	473
11/10/2024	0,26%	0,03	11,40	11,43	11,31	11,46	247K	2.092
10/10/2024	-0,70%	-0,08	11,37	11,49	11,31	11,49	100K	136
09/10/2024	-0,87%	-0,10	11,45	11,55	11,36	11,59	269K	4.647
08/10/2024	-0,43%	-0,05	11,55	11,55	11,47	11,67	409K	243
07/10/2024	0,00%	0,00	11,60	11,59	11,54	11,60	56K	209
04/10/2024	0,17%	0,02	11,60	11,55	11,54	11,63	75K	1.473
03/10/2024	-0,60%	-0,07	11,58	11,65	11,58	11,65	44K	117
02/10/2024	0,43%	0,05	11,65	11,53	11,53	11,65	107K	151
01/10/2024	-0,77%	-0,09	11,60	11,75	11,54	11,75	90K	242
30/09/2024	-0,09%	-0,01	11,69	11,80	11,37	11,80	399K	1.309
27/09/2024	0,34%	0,04	11,70	11,77	11,65	11,77	123K	119
26/09/2024	-0,17%	-0,02	11,66	11,65	11,65	11,73	42K	120
25/09/2024	-0,09%	-0,01	11,68	11,75	11,65	11,75	98K	128
24/09/2024	-0,26%	-0,03	11,69	11,80	11,69	11,80	54K	115
23/09/2024	-0,93%	-0,11	11,72	11,83	11,64	11,85	152K	215
20/09/2024	0,08%	0,01	11,83	11,82	11,80	11,85	105K	125
19/09/2024	-0,25%	-0,03	11,82	11,85	11,81	11,94	64K	148
18/09/2024	-0,34%	-0,04	11,85	11,89	11,81	11,94	137K	144
17/09/2024	0,00%	0,00	11,89	11,89	11,89	11,95	130K	136
16/09/2024	-0,17%	-0,02	11,89	11,91	11,86	11,94	52K	232
13/09/2024	0,17%	0,02	11,91	11,89	11,85	11,95	112K	182
12/09/2024	-0,17%	-0,02	11,89	11,91	11,86	11,94	113K	153
11/09/2024	-0,25%	-0,03	11,91	11,92	11,85	11,99	282K	163
10/09/2024	-0,08%	-0,01	11,94	11,99	11,94	12,00	42K	154
09/09/2024	0,00%	0,00	11,95	12,07	11,92	12,07	108K	196
06/09/2024	-	-	11,95	12,10	11,95	12,10	124K	186

Date,Open,High,Low,Close,Volume
24-Mar-25,11.58,11.62,11.51,11.56,98396
21-Mar-25,11.62,11.68,11.55,11.55,2501489
20-Mar-25,11.57,11.63,11.52,11.62,1144631
19-Mar-25,11.49,11.57,11.47,11.57,135773
18-Mar-25,11.48,11.53,11.46,11.49,67431
17-Mar-25,11.49,11.49,11.40,11.48,142019
14-Mar-25,11.40,11.42,11.34,11.40,148952
13-Mar-25,11.30,11.34,11.26,11.33,119405
12-Mar-25,11.21,11.30,11.21,11.30,203879
11-Mar-25,11.22,11.28,11.20,11.28,91694
10-Mar-25,11.21,11.28,11.18,11.22,179742
07-Mar-25,11.10,11.26,11.10,11.22,158276
06-Mar-25,11.12,11.20,11.08,11.19,171088
05-Mar-25,11.24,11.24,11.00,11.12,171193
28-Feb-25,10.96,11.19,10.96,11.08,279333
27-Feb-25,11.00,11.13,11.00,11.10,187779
26-Feb-25,11.20,11.20,11.10,11.10,331252
25-Feb-25,11.13,11.17,11.08,11.08,93202
24-Feb-25,11.06,11.13,11.02,11.09,106535
21-Feb-25,11.00,11.11,10.99,11.06,173214
20-Feb-25,10.91,10.98,10.88,10.97,116612
19-Feb-25,10.94,10.96,10.85,10.89,29139
18-Feb-25,10.75,10.91,10.68,10.86,214427
17-Feb-25,10.75,10.87,10.70,10.83,239135
14-Feb-25,10.75,10.75,10.67,10.72,2672203
13-Feb-25,10.71,10.74,10.65,10.71,265989
12-Feb-25,10.78,10.78,10.66,10.68,116566
11-Feb-25,10.79,10.79,10.69,10.69,80230
10-Feb-25,10.69,10.72,10.63,10.70,265349
07-Feb-25,10.70,10.76,10.66,10.69,161898
06-Feb-25,10.66,10.72,10.63,10.69,78463
05-Feb-25,10.69,10.72,10.66,10.66,47448
04-Feb-25,10.65,10.70,10.62,10.69,24175
03-Feb-25,10.77,10.82,10.65,10.65,180415
31-Jan-25,10.70,10.84,10.69,10.77,175912
30-Jan-25,10.50,10.70,10.50,10.70,246969
29-Jan-25,10.58,10.59,10.51,10.56,184873
28-Jan-25,10.53,10.67,10.53,10.58,211292
27-Jan-25,10.67,10.68,10.59,10.63,156446
24-Jan-25,10.69,10.74,10.60,10.68,176331
23-Jan-25,10.77,10.77,10.61,10.69,177467
22-Jan-25,10.71,10.78,10.65,10.71,167526
21-Jan-25,10.81,10.85,10.70,10.71,428228
20-Jan-25,10.89,10.89,10.75,10.81,298631
17-Jan-25,11.01,11.06,10.81,10.82,436068
16-Jan-25,11.00,11.04,10.86,11.00,297466
15-Jan-25,10.91,11.00,10.83,11.00,295251
14-Jan-25,11.02,11.02,10.80,10.91,168216
13-Jan-25,11.05,11.06,10.85,10.91,251463
10-Jan-25,10.82,10.98,10.82,10.94,180778
09-Jan-25,11.05,11.05,10.92,10.92,102550
08-Jan-25,11.17,11.18,10.99,11.01,64391
07-Jan-25,11.07,11.17,11.02,11.05,80648
06-Jan-25,11.23,11.24,11.00,11.07,191018
03-Jan-25,11.04,11.23,11.04,11.16,221796
02-Jan-25,11.10,11.24,11.01,11.11,247201
30-Dec-24,11.17,11.34,10.99,11.10,336159
27-Dec-24,10.96,11.18,10.96,11.05,551036
26-Dec-24,10.78,10.98,10.77,10.95,246323
23-Dec-24,10.50,10.83,10.47,10.78,431421
20-Dec-24,10.31,10.61,10.29,10.50,183758
19-Dec-24,10.32,10.32,10.19,10.29,153011
18-Dec-24,10.30,10.46,10.30,10.32,57044
17-Dec-24,10.49,10.50,10.42,10.42,106564
16-Dec-24,10.55,10.65,10.49,10.49,179159
13-Dec-24,10.60,10.64,10.55,10.55,275963
12-Dec-24,10.44,10.51,10.42,10.51,373612
11-Dec-24,10.66,10.68,10.50,10.50,585782
10-Dec-24,10.64,10.67,10.53,10.55,94415
09-Dec-24,10.66,10.82,10.57,10.64,699791
06-Dec-24,10.55,10.81,10.55,10.68,368219
05-Dec-24,10.74,10.76,10.51,10.55,224652
04-Dec-24,11.00,11.00,10.73,10.73,767093
03-Dec-24,11.15,11.15,10.82,10.89,1246842
02-Dec-24,11.05,11.16,10.99,11.03,433041
29-Nov-24,11.15,11.20,11.09,11.09,164671
28-Nov-24,11.22,11.26,11.14,11.15,108669
27-Nov-24,11.39,11.39,11.21,11.22,129801
26-Nov-24,11.30,11.39,11.30,11.31,102651
25-Nov-24,11.20,11.34,11.18,11.30,465365
22-Nov-24,11.15,11.24,11.07,11.20,282536
21-Nov-24,11.23,11.31,11.15,11.23,215996
19-Nov-24,11.09,11.27,11.09,11.23,61761
18-Nov-24,11.12,11.24,11.08,11.19,60167
14-Nov-24,11.17,11.21,11.12,11.16,29675
13-Nov-24,11.16,11.26,11.09,11.17,107883
12-Nov-24,11.30,11.30,11.12,11.16,242384
11-Nov-24,11.32,11.37,11.24,11.25,105507
08-Nov-24,11.32,11.36,11.23,11.32,137364
07-Nov-24,11.19,11.32,11.19,11.32,146689
06-Nov-24,11.18,11.35,11.18,11.26,164356
05-Nov-24,11.35,11.35,11.25,11.33,84677
04-Nov-24,11.44,11.44,11.29,11.29,159961
01-Nov-24,11.36,11.41,11.28,11.36,136148
31-Oct-24,11.28,11.40,11.28,11.37,105311
30-Oct-24,11.24,11.40,11.24,11.40,61700
29-Oct-24,11.28,11.40,11.27,11.33,125503
28-Oct-24,11.20,11.30,11.17,11.30,315645
25-Oct-24,11.25,11.33,11.21,11.25,133259
24-Oct-24,11.18,11.36,11.15,11.25,245036
23-Oct-24,11.40,11.40,11.21,11.26,267914
22-Oct-24,11.45,11.46,11.31,11.35,150495
21-Oct-24,11.45,11.54,11.36,11.40,160294
18-Oct-24,11.36,11.50,11.35,11.45,195414
17-Oct-24,11.40,11.50,11.39,11.45,274955
16-Oct-24,11.38,11.47,11.35,11.44,339065
15-Oct-24,11.43,11.45,11.36,11.45,211992
14-Oct-24,11.31,11.45,11.30,11.43,255936
11-Oct-24,11.43,11.46,11.31,11.40,247153
10-Oct-24,11.49,11.49,11.31,11.37,100411
09-Oct-24,11.55,11.59,11.36,11.45,269277
08-Oct-24,11.55,11.67,11.47,11.55,408748
07-Oct-24,11.59,11.60,11.54,11.60,55793
04-Oct-24,11.55,11.63,11.54,11.60,75405
03-Oct-24,11.65,11.65,11.58,11.58,44045
02-Oct-24,11.53,11.65,11.53,11.65,106575
01-Oct-24,11.75,11.75,11.54,11.60,90339
30-Sep-24,11.80,11.80,11.37,11.69,399408
27-Sep-24,11.77,11.77,11.65,11.70,123428
26-Sep-24,11.65,11.73,11.65,11.66,42411
25-Sep-24,11.75,11.75,11.65,11.68,98354
24-Sep-24,11.80,11.80,11.69,11.69,54342
23-Sep-24,11.83,11.85,11.64,11.72,151559
20-Sep-24,11.82,11.85,11.80,11.83,104991
19-Sep-24,11.85,11.94,11.81,11.82,63597
18-Sep-24,11.89,11.94,11.81,11.85,136540
17-Sep-24,11.89,11.95,11.89,11.89,129774
16-Sep-24,11.91,11.94,11.86,11.89,52065
13-Sep-24,11.89,11.95,11.85,11.91,112160
12-Sep-24,11.91,11.94,11.86,11.89,113392
11-Sep-24,11.92,11.99,11.85,11.91,281876
10-Sep-24,11.99,12.00,11.94,11.94,42379
09-Sep-24,12.07,12.07,11.92,11.95,108365
06-Sep-24,12.10,12.10,11.95,11.95,123549

*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