Cotação atual, histórico e gráfico do papel: XINA11

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 XINA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/10/2021	-0,40%	-0,04	9,86	9,82	9,67	9,93	2M	1.672
19/10/2021	4,10%	0,39	9,90	9,58	9,58	9,92	29M	5.673
18/10/2021	1,17%	0,11	9,51	9,29	9,29	9,57	3M	1.278
15/10/2021	0,32%	0,03	9,40	9,40	9,27	9,42	5M	2.620
14/10/2021	-0,64%	-0,06	9,37	9,41	9,28	9,41	3M	2.747
13/10/2021	1,40%	0,13	9,43	9,30	9,23	9,55	5M	1.364
11/10/2021	0,11%	0,01	9,30	9,35	9,27	9,44	5M	1.695
08/10/2021	0,87%	0,08	9,29	9,21	9,17	9,34	3M	790
07/10/2021	4,54%	0,40	9,21	9,02	9,02	9,27	5M	1.380
06/10/2021	-0,34%	-0,03	8,81	8,78	8,72	8,87	2M	833
05/10/2021	1,84%	0,16	8,84	8,68	8,68	8,87	23M	3.786

04/10/2021	-0,91%	-0,08	8,68	8,71	8,61	8,74	3M	2.198
01/10/2021	-2,23%	-0,20	8,76	8,90	8,72	8,90	4M	982
30/09/2021	1,36%	0,12	8,96	8,88	8,85	9,04	8M	1.553
29/09/2021	-0,67%	-0,06	8,84	8,90	8,80	8,95	3M	585
28/09/2021	0,56%	0,05	8,90	8,85	8,85	8,95	6M	976
27/09/2021	2,08%	0,18	8,85	8,71	8,64	8,91	9M	2.566
24/09/2021	-1,48%	-0,13	8,67	8,72	8,65	8,75	7M	2.027
23/09/2021	-0,34%	-0,03	8,80	8,80	8,69	8,80	4M	801
22/09/2021	2,44%	0,21	8,83	8,69	8,69	8,88	4M	4.228
21/09/2021	0,23%	0,02	8,62	8,63	8,58	8,69	6M	2.297
20/09/2021	-3,04%	-0,27	8,60	8,72	8,51	8,72	10M	2.225
17/09/2021	1,26%	0,11	8,87	8,85	8,83	8,98	8M	2.703
16/09/2021	-1,24%	-0,11	8,76	8,76	8,70	8,82	163M	15.474
15/09/2021	-1,44%	-0,13	8,87	8,91	8,79	8,94	3M	4.024
14/09/2021	-1,64%	-0,15	9,00	9,03	8,95	9,06	4M	1.904
13/09/2021	-0,87%	-0,08	9,15	9,15	9,05	9,21	3M	2.487
10/09/2021	0,00%	0,00	9,23	9,30	9,20	9,31	3M	1.507
09/09/2021	-2,43%	-0,23	9,23	9,31	9,16	9,41	5M	2.586
08/09/2021	3,50%	0,32	9,46	9,22	9,22	9,47	12M	4.595
06/09/2021	0,11%	0,01	9,14	9,21	9,11	9,22	825K	770
03/09/2021	0,00%	0,00	9,13	9,07	9,07	9,16	9M	1.198
02/09/2021	-0,87%	-0,08	9,13	9,24	9,08	9,28	4M	2.253
01/09/2021	3,25%	0,29	9,21	9,00	8,89	9,22	6M	4.556
31/08/2021	1,71%	0,15	8,92	8,79	8,79	8,95	3M	1.276
30/08/2021	-0,11%	-0,01	8,77	8,79	8,68	8,79	1M	893
27/08/2021	-1,13%	-0,10	8,78	8,88	8,73	8,88	6M	1.340
26/08/2021	-0,67%	-0,06	8,88	8,92	8,82	8,92	36M	1.852
25/08/2021	-1,65%	-0,15	8,94	9,00	8,88	9,01	50M	8.785
24/08/2021	2,13%	0,19	9,09	9,00	8,98	9,15	50M	2.123
23/08/2021	2,42%	0,21	8,90	8,75	8,73	8,90	2M	1.158
20/08/2021	-1,25%	-0,11	8,69	8,76	8,65	8,93	6M	1.588
19/08/2021	-1,79%	-0,16	8,80	8,86	8,77	8,89	22M	8.584
18/08/2021	2,52%	0,22	8,96	8,70	8,70	9,03	18M	3.195
17/08/2021	-2,67%	-0,24	8,74	8,75	8,68	8,80	7M	2.363
16/08/2021	-1,43%	-0,13	8,98	9,00	8,85	9,04	15M	2.177
13/08/2021	-0,55%	-0,05	9,11	9,16	9,06	9,18	2M	1.701
12/08/2021	-1,40%	-0,13	9,16	9,25	9,09	9,25	2M	1.681
11/08/2021	0,98%	0,09	9,29	9,15	9,15	9,29	2M	1.335
10/08/2021	-0,11%	-0,01	9,20	9,26	9,19	9,37	2M	3.475
09/08/2021	1,54%	0,14	9,21	9,07	9,06	9,31	8M	8.350
06/08/2021	-0,33%	-0,03	9,07	9,16	8,98	9,16	4M	7.320
05/08/2021	-0,55%	-0,05	9,10	9,01	8,91	9,15	3M	4.912
04/08/2021	1,10%	0,10	9,15	9,08	9,08	9,26	3M	5.453
03/08/2021	-0,98%	-0,09	9,05	9,14	9,00	9,18	4M	30.291
02/08/2021	0,66%	0,06	9,14	8,98	8,98	9,14	5M	1.965
30/07/2021	1,91%	0,17	9,08	8,93	8,65	9,08	16M	8.773
29/07/2021	-0,78%	-0,07	8,91	9,15	8,81	9,15	7M	23.269
28/07/2021	4,66%	0,40	8,98	8,73	8,73	9,09	8M	4.068
27/07/2021	-4,13%	-0,37	8,58	8,62	8,36	8,69	35M	8.713
26/07/2021	-5,89%	-0,56	8,95	9,22	8,83	9,22	13M	7.638
23/07/2021	-3,65%	-0,36	9,51	9,75	9,38	9,75	8M	3.290
22/07/2021	0,51%	0,05	9,87	9,83	9,78	9,89	1M	1.210
21/07/2021	-0,41%	-0,04	9,82	9,83	9,78	9,91	2M	1.187
20/07/2021	0,31%	0,03	9,86	9,80	9,74	9,86	36M	1.424
19/07/2021	0,82%	0,08	9,83	9,69	9,66	9,85	4M	3.103
16/07/2021	-1,42%	-0,14	9,75	9,87	9,68	9,88	2M	1.700
15/07/2021	1,64%	0,16	9,89	9,70	9,70	9,89	21M	1.905
14/07/2021	-2,21%	-0,22	9,73	9,91	9,68	9,95	9M	2.371
13/07/2021	1,43%	0,14	9,95	9,87	9,87	9,97	2M	2.264
12/07/2021	0,72%	0,07	9,81	9,92	9,77	9,94	2M	3.854
08/07/2021	-1,91%	-0,19	9,74	9,79	9,63	9,79	5M	8.218
07/07/2021	0,00%	0,00	9,93	9,93	9,93	10,10	6M	2.195
06/07/2021	0,81%	0,08	9,93	9,85	9,85	9,99	5M	1.937
05/07/2021	-0,81%	-0,08	9,85	9,94	9,74	9,95	2M	1.750
02/07/2021	-1,88%	-0,19	9,93	10,00	9,84	10,00	3M	1.973
01/07/2021	1,20%	0,12	10,12	10,03	10,00	10,12	21M	1.501
30/06/2021	-0,30%	-0,03	10,00	10,03	10,00	10,13	5M	3.291
29/06/2021	-0,20%	-0,02	10,03	10,05	9,91	10,05	4M	4.279
28/06/2021	1,21%	0,12	10,05	9,93	9,93	10,12	6M	1.926
25/06/2021	0,71%	0,07	9,93	9,90	9,88	10,05	3M	3.656
24/06/2021	0,31%	0,03	9,86	9,85	9,76	9,86	7M	3.666
23/06/2021	1,13%	0,11	9,83	9,72	9,67	9,86	5M	5.929
22/06/2021	-1,12%	-0,11	9,72	9,87	9,64	9,87	25M	5.779
21/06/2021	-1,01%	-0,10	9,83	9,93	9,79	9,96	4M	2.093
18/06/2021	0,51%	0,05	9,93	9,92	9,78	9,98	12M	2.654
17/06/2021	0,51%	0,05	9,88	9,88	9,79	9,92	22M	3.473
16/06/2021	-1,21%	-0,12	9,83	9,95	9,76	9,96	19M	8.111
15/06/2021	-1,49%	-0,15	9,95	10,13	9,89	10,13	6M	3.686
14/06/2021	-0,30%	-0,03	10,10	10,19	10,10	10,19	2M	1.696
11/06/2021	0,40%	0,04	10,13	10,13	10,10	10,21	2M	1.535
10/06/2021	0,40%	0,04	10,09	10,05	10,03	10,16	3M	3.196
09/06/2021	-0,40%	-0,04	10,05	10,09	10,01	10,16	5M	3.567
08/06/2021	0,40%	0,04	10,09	10,05	9,96	10,12	33M	2.524
07/06/2021	-1,66%	-0,17	10,05	10,19	10,01	10,19	7M	2.872
04/06/2021	-1,45%	-0,15	10,22	10,37	10,12	10,38	23M	4.567
02/06/2021	-1,89%	-0,20	10,37	10,52	10,32	10,63	11M	8.229
01/06/2021	2,32%	0,24	10,57	10,51	10,46	10,63	12M	2.539
31/05/2021	-1,81%	-0,19	10,33	10,46	10,27	10,61	4M	6.209
28/05/2021	-0,19%	-0,02	10,52	10,53	10,40	10,53	3M	2.072
27/05/2021	-0,94%	-0,10	10,54	10,59	10,47	10,61	8M	1.545
26/05/2021	0,85%	0,09	10,64	10,55	10,55	10,66	8M	2.420
25/05/2021	1,44%	0,15	10,55	10,46	10,43	10,60	25M	5.118
24/05/2021	0,10%	0,01	10,40	10,42	10,31	10,44	2M	7.009
21/05/2021	-0,48%	-0,05	10,39	10,47	10,25	10,56	29M	4.154
20/05/2021	0,38%	0,04	10,44	10,39	10,32	10,44	3M	1.475
19/05/2021	0,48%	0,05	10,40	10,37	10,13	10,40	3M	1.481
18/05/2021	1,17%	0,12	10,35	10,29	10,10	10,40	58M	1.826
17/05/2021	1,39%	0,14	10,23	10,19	10,11	10,26	6M	3.740
14/05/2021	1,41%	0,14	10,09	10,00	9,89	10,14	4M	1.990
13/05/2021	-1,00%	-0,10	9,95	10,04	9,84	10,08	6M	2.794
12/05/2021	-0,89%	-0,09	10,05	10,14	9,99	10,18	5M	4.073
11/05/2021	1,30%	0,13	10,14	10,00	9,92	10,14	13M	4.305
10/05/2021	-3,47%	-0,36	10,01	10,29	10,00	10,30	11M	4.913
07/05/2021	-0,96%	-0,10	10,37	10,50	10,31	10,50	6M	2.268
06/05/2021	-1,23%	-0,13	10,47	10,56	10,35	10,56	6M	3.986
05/05/2021	-0,93%	-0,10	10,60	10,68	10,60	10,70	6M	2.770
04/05/2021	-0,93%	-0,10	10,70	10,82	10,63	10,89	9M	4.328
03/05/2021	-0,92%	-0,10	10,80	10,90	10,76	10,97	7M	4.606
30/04/2021	0,37%	0,04	10,90	10,79	10,75	10,91	8M	4.798
29/04/2021	-1,27%	-0,14	10,86	11,07	10,75	11,10	10M	5.401
28/04/2021	-0,54%	-0,06	11,00	11,08	10,98	11,13	7M	3.226
27/04/2021	-0,36%	-0,04	11,06	11,11	10,99	11,14	4M	5.991
26/04/2021	-1,60%	-0,18	11,10	11,20	10,99	11,20	16M	6.334
23/04/2021	2,27%	0,25	11,28	11,12	11,08	11,30	9M	2.846
22/04/2021	-0,72%	-0,08	11,03	11,12	10,92	11,17	6M	3.456
20/04/2021	-0,36%	-0,04	11,11	11,17	10,95	11,19	11M	4.171
19/04/2021	-0,80%	-0,09	11,15	11,33	11,08	11,35	12M	4.191
16/04/2021	0,09%	0,01	11,24	11,41	11,21	11,46	13M	3.753
15/04/2021	-0,88%	-0,10	11,23	11,30	11,19	11,39	15M	4.006
14/04/2021	-0,79%	-0,09	11,33	11,48	11,30	11,50	7M	4.272
13/04/2021	-0,44%	-0,05	11,42	11,39	11,31	11,46	7M	2.385
12/04/2021	1,68%	0,19	11,47	11,21	11,18	11,47	5M	9.811
09/04/2021	-	-	11,28	11,23	11,16	11,32	9M	5.396

Date,Open,High,Low,Close,Volume
20-Oct-21,9.82,9.93,9.67,9.86,1747481
19-Oct-21,9.58,9.92,9.58,9.90,29277074
18-Oct-21,9.29,9.57,9.29,9.51,3218593
15-Oct-21,9.40,9.42,9.27,9.40,5142275
14-Oct-21,9.41,9.41,9.28,9.37,3298176
13-Oct-21,9.30,9.55,9.23,9.43,5249772
11-Oct-21,9.35,9.44,9.27,9.30,5443743
08-Oct-21,9.21,9.34,9.17,9.29,2947378
07-Oct-21,9.02,9.27,9.02,9.21,5183641
06-Oct-21,8.78,8.87,8.72,8.81,2346622
05-Oct-21,8.68,8.87,8.68,8.84,23297975
04-Oct-21,8.71,8.74,8.61,8.68,2668372
01-Oct-21,8.90,8.90,8.72,8.76,3788393
30-Sep-21,8.88,9.04,8.85,8.96,7627510
29-Sep-21,8.90,8.95,8.80,8.84,2968450
28-Sep-21,8.85,8.95,8.85,8.90,5729379
27-Sep-21,8.71,8.91,8.64,8.85,9485241
24-Sep-21,8.72,8.75,8.65,8.67,6909169
23-Sep-21,8.80,8.80,8.69,8.80,3848865
22-Sep-21,8.69,8.88,8.69,8.83,3842554
21-Sep-21,8.63,8.69,8.58,8.62,5912755
20-Sep-21,8.72,8.72,8.51,8.60,9994468
17-Sep-21,8.85,8.98,8.83,8.87,7973262
16-Sep-21,8.76,8.82,8.70,8.76,162527284
15-Sep-21,8.91,8.94,8.79,8.87,2585494
14-Sep-21,9.03,9.06,8.95,9.00,4281769
13-Sep-21,9.15,9.21,9.05,9.15,2573456
10-Sep-21,9.30,9.31,9.20,9.23,3442756
09-Sep-21,9.31,9.41,9.16,9.23,5116055
08-Sep-21,9.22,9.47,9.22,9.46,11977158
06-Sep-21,9.21,9.22,9.11,9.14,825073
03-Sep-21,9.07,9.16,9.07,9.13,8715604
02-Sep-21,9.24,9.28,9.08,9.13,4102369
01-Sep-21,9.00,9.22,8.89,9.21,5941206
31-Aug-21,8.79,8.95,8.79,8.92,2877589
30-Aug-21,8.79,8.79,8.68,8.77,1018514
27-Aug-21,8.88,8.88,8.73,8.78,5860188
26-Aug-21,8.92,8.92,8.82,8.88,35664090
25-Aug-21,9.00,9.01,8.88,8.94,50432441
24-Aug-21,9.00,9.15,8.98,9.09,50315565
23-Aug-21,8.75,8.90,8.73,8.90,2022893
20-Aug-21,8.76,8.93,8.65,8.69,6448279
19-Aug-21,8.86,8.89,8.77,8.80,21940967
18-Aug-21,8.70,9.03,8.70,8.96,18050571
17-Aug-21,8.75,8.80,8.68,8.74,6965314
16-Aug-21,9.00,9.04,8.85,8.98,14847693
13-Aug-21,9.16,9.18,9.06,9.11,2336572
12-Aug-21,9.25,9.25,9.09,9.16,2146336
11-Aug-21,9.15,9.29,9.15,9.29,2455715
10-Aug-21,9.26,9.37,9.19,9.20,1997169
09-Aug-21,9.07,9.31,9.06,9.21,8080853
06-Aug-21,9.16,9.16,8.98,9.07,3671851
05-Aug-21,9.01,9.15,8.91,9.10,2974943
04-Aug-21,9.08,9.26,9.08,9.15,2733668
03-Aug-21,9.14,9.18,9.00,9.05,4179370
02-Aug-21,8.98,9.14,8.98,9.14,4798102
30-Jul-21,8.93,9.08,8.65,9.08,15789233
29-Jul-21,9.15,9.15,8.81,8.91,7353815
28-Jul-21,8.73,9.09,8.73,8.98,8120532
27-Jul-21,8.62,8.69,8.36,8.58,35449518
26-Jul-21,9.22,9.22,8.83,8.95,13492982
23-Jul-21,9.75,9.75,9.38,9.51,7905722
22-Jul-21,9.83,9.89,9.78,9.87,1171684
21-Jul-21,9.83,9.91,9.78,9.82,1503114
20-Jul-21,9.80,9.86,9.74,9.86,35880128
19-Jul-21,9.69,9.85,9.66,9.83,3857986
16-Jul-21,9.87,9.88,9.68,9.75,2071592
15-Jul-21,9.70,9.89,9.70,9.89,21433868
14-Jul-21,9.91,9.95,9.68,9.73,8768994
13-Jul-21,9.87,9.97,9.87,9.95,1966612
12-Jul-21,9.92,9.94,9.77,9.81,1779225
08-Jul-21,9.79,9.79,9.63,9.74,4720746
07-Jul-21,9.93,10.10,9.93,9.93,5586628
06-Jul-21,9.85,9.99,9.85,9.93,4791068
05-Jul-21,9.94,9.95,9.74,9.85,1910541
02-Jul-21,10.00,10.00,9.84,9.93,3440426
01-Jul-21,10.03,10.12,10.00,10.12,21298651
30-Jun-21,10.03,10.13,10.00,10.00,4830868
29-Jun-21,10.05,10.05,9.91,10.03,3970642
28-Jun-21,9.93,10.12,9.93,10.05,5662496
25-Jun-21,9.90,10.05,9.88,9.93,3247715
24-Jun-21,9.85,9.86,9.76,9.86,7375974
23-Jun-21,9.72,9.86,9.67,9.83,4963360
22-Jun-21,9.87,9.87,9.64,9.72,24980062
21-Jun-21,9.93,9.96,9.79,9.83,3761004
18-Jun-21,9.92,9.98,9.78,9.93,12097633
17-Jun-21,9.88,9.92,9.79,9.88,21818619
16-Jun-21,9.95,9.96,9.76,9.83,18633227
15-Jun-21,10.13,10.13,9.89,9.95,6444844
14-Jun-21,10.19,10.19,10.10,10.10,1634088
11-Jun-21,10.13,10.21,10.10,10.13,2358241
10-Jun-21,10.05,10.16,10.03,10.09,3378495
09-Jun-21,10.09,10.16,10.01,10.05,5120154
08-Jun-21,10.05,10.12,9.96,10.09,33216032
07-Jun-21,10.19,10.19,10.01,10.05,6589006
04-Jun-21,10.37,10.38,10.12,10.22,22637462
02-Jun-21,10.52,10.63,10.32,10.37,11293603
01-Jun-21,10.51,10.63,10.46,10.57,11587974
31-May-21,10.46,10.61,10.27,10.33,4304569
28-May-21,10.53,10.53,10.40,10.52,2883493
27-May-21,10.59,10.61,10.47,10.54,8104273
26-May-21,10.55,10.66,10.55,10.64,7914763
25-May-21,10.46,10.60,10.43,10.55,24814813
24-May-21,10.42,10.44,10.31,10.40,2191358
21-May-21,10.47,10.56,10.25,10.39,29203935
20-May-21,10.39,10.44,10.32,10.44,3378919
19-May-21,10.37,10.40,10.13,10.40,3337574
18-May-21,10.29,10.40,10.10,10.35,58058190
17-May-21,10.19,10.26,10.11,10.23,6330926
14-May-21,10.00,10.14,9.89,10.09,4100503
13-May-21,10.04,10.08,9.84,9.95,5988437
12-May-21,10.14,10.18,9.99,10.05,5323196
11-May-21,10.00,10.14,9.92,10.14,13139515
10-May-21,10.29,10.30,10.00,10.01,10661993
07-May-21,10.50,10.50,10.31,10.37,5557979
06-May-21,10.56,10.56,10.35,10.47,5640599
05-May-21,10.68,10.70,10.60,10.60,5828014
04-May-21,10.82,10.89,10.63,10.70,8727013
03-May-21,10.90,10.97,10.76,10.80,7145275
30-Apr-21,10.79,10.91,10.75,10.90,8265438
29-Apr-21,11.07,11.10,10.75,10.86,10057223
28-Apr-21,11.08,11.13,10.98,11.00,6819539
27-Apr-21,11.11,11.14,10.99,11.06,4247373
26-Apr-21,11.20,11.20,10.99,11.10,15765210
23-Apr-21,11.12,11.30,11.08,11.28,8684062
22-Apr-21,11.12,11.17,10.92,11.03,6373499
20-Apr-21,11.17,11.19,10.95,11.11,11416582
19-Apr-21,11.33,11.35,11.08,11.15,11806581
16-Apr-21,11.41,11.46,11.21,11.24,12500026
15-Apr-21,11.30,11.39,11.19,11.23,14550486
14-Apr-21,11.48,11.50,11.30,11.33,7213462
13-Apr-21,11.39,11.46,11.31,11.42,7073442
12-Apr-21,11.21,11.47,11.18,11.47,5124613
09-Apr-21,11.23,11.32,11.16,11.28,8656585

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: XINA11

cotações, gráficos e mais...