Cotação atual, histórico e gráfico do papel: XINA11

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
13-Jun-25,7.88,7.90,7.72,7.74,2189988
12-Jun-25,7.90,7.93,7.84,7.90,540360
11-Jun-25,7.99,8.00,7.89,7.91,1195235
10-Jun-25,7.89,7.95,7.84,7.94,688274
09-Jun-25,7.88,7.93,7.83,7.89,1224932
06-Jun-25,7.84,7.87,7.76,7.80,476419
05-Jun-25,7.97,7.99,7.81,7.85,1712679
04-Jun-25,7.77,7.94,7.77,7.91,2040237
03-Jun-25,7.79,7.84,7.73,7.75,1112230
02-Jun-25,7.71,7.75,7.68,7.72,654077
30-May-25,7.74,7.77,7.67,7.71,8489492
29-May-25,7.81,7.83,7.76,7.78,6405577
28-May-25,7.81,7.84,7.74,7.77,1811962
27-May-25,7.87,7.87,7.77,7.80,795667
26-May-25,7.84,7.95,7.84,7.94,473877
23-May-25,7.99,7.99,7.90,7.91,457067
22-May-25,7.97,7.97,7.84,7.93,1250263
21-May-25,8.00,8.05,7.88,7.95,2488212
20-May-25,7.93,7.99,7.92,7.98,2180717
19-May-25,7.89,7.89,7.79,7.88,3739795
16-May-25,8.00,8.00,7.86,7.89,2496698
15-May-25,7.93,7.96,7.81,7.93,1375914
14-May-25,7.91,8.06,7.91,8.01,919797
13-May-25,7.89,7.91,7.84,7.85,1678995
12-May-25,7.91,8.06,7.91,8.00,1999284
09-May-25,7.77,7.77,7.67,7.70,1558345
08-May-25,7.80,7.80,7.70,7.74,1772619
07-May-25,7.81,7.82,7.70,7.73,1579455
06-May-25,7.77,7.92,7.77,7.86,1677781
05-May-25,7.73,7.82,7.67,7.75,2625682
02-May-25,7.65,7.78,7.60,7.73,2361884
30-Apr-25,7.49,7.56,7.43,7.50,1399643
29-Apr-25,7.47,7.50,7.42,7.45,1360121
28-Apr-25,7.53,7.56,7.48,7.48,754793
25-Apr-25,7.56,7.59,7.50,7.55,556895
24-Apr-25,7.56,7.59,7.48,7.56,2175578
23-Apr-25,7.52,7.61,7.45,7.56,2624711
22-Apr-25,7.39,7.52,7.39,7.46,1377146
17-Apr-25,7.48,7.48,7.31,7.32,5049649
16-Apr-25,7.52,7.52,7.31,7.37,4600620
15-Apr-25,7.50,7.61,7.50,7.53,5710447
14-Apr-25,7.50,7.65,7.44,7.57,4330584
11-Apr-25,7.30,7.45,7.30,7.43,4153174
10-Apr-25,7.27,7.36,7.17,7.23,5696838
09-Apr-25,7.06,7.30,7.06,7.19,9312901
08-Apr-25,7.09,7.19,6.83,6.93,11743981
07-Apr-25,7.10,7.27,6.85,6.95,12335910
04-Apr-25,7.54,7.54,7.26,7.45,15591581
03-Apr-25,7.70,7.74,7.59,7.73,128416420
02-Apr-25,7.91,7.93,7.86,7.91,2346756
01-Apr-25,7.90,8.01,7.88,7.91,1875176
31-Mar-25,8.02,8.04,7.90,7.94,3939084
28-Mar-25,8.17,8.17,8.02,8.02,3010229
27-Mar-25,8.13,8.25,8.11,8.21,4911881
26-Mar-25,8.00,8.14,8.00,8.05,10502930
25-Mar-25,8.08,8.12,8.00,8.03,8470477
24-Mar-25,8.22,8.22,8.14,8.17,16267022
21-Mar-25,8.18,8.19,8.08,8.14,12347508
20-Mar-25,8.25,8.31,8.18,8.22,22643648
19-Mar-25,8.51,8.65,8.19,8.43,32134491
18-Mar-25,8.47,8.52,8.42,8.47,20614388
17-Mar-25,8.43,8.56,8.41,8.51,16252809
14-Mar-25,8.38,8.46,8.36,8.43,44706368
13-Mar-25,8.23,8.35,8.22,8.28,33865990
12-Mar-25,8.33,8.33,8.19,8.27,31492060
11-Mar-25,8.30,8.38,8.26,8.30,11048158
10-Mar-25,8.26,8.26,8.07,8.18,8341695
07-Mar-25,8.40,8.46,8.31,8.37,4553242
06-Mar-25,8.36,8.43,8.29,8.34,6701904
05-Mar-25,8.38,8.38,8.20,8.28,5477155
28-Feb-25,8.05,8.10,7.93,8.05,2230425
27-Feb-25,8.25,8.29,8.14,8.20,3188217
26-Feb-25,8.14,8.27,8.11,8.22,6190610
25-Feb-25,8.00,8.06,7.91,7.97,3674655
24-Feb-25,8.13,8.13,7.85,7.90,5017724
21-Feb-25,8.10,8.30,8.09,8.17,43494095
20-Feb-25,7.98,8.06,7.87,7.98,4223667
19-Feb-25,7.89,7.94,7.81,7.87,14133323
18-Feb-25,7.95,7.95,7.80,7.86,13734566
17-Feb-25,7.84,7.92,7.80,7.87,1573376
14-Feb-25,7.76,7.92,7.76,7.80,10296198
13-Feb-25,7.64,7.67,7.56,7.67,7271715
12-Feb-25,7.57,7.70,7.55,7.65,14394512
11-Feb-25,7.50,7.53,7.44,7.48,6432600
10-Feb-25,7.46,7.56,7.44,7.56,1883401
07-Feb-25,7.34,7.44,7.27,7.38,3932348
06-Feb-25,7.25,7.30,7.22,7.24,1453913
05-Feb-25,7.20,7.25,7.17,7.20,1096177
04-Feb-25,7.19,7.33,7.19,7.27,2518852
03-Feb-25,7.18,7.27,7.10,7.14,3499135
31-Jan-25,7.45,7.46,7.21,7.24,2174219
30-Jan-25,7.24,7.48,7.24,7.43,3464941
29-Jan-25,7.27,7.35,7.23,7.24,2211523
28-Jan-25,7.20,7.28,7.09,7.27,2536711
27-Jan-25,7.22,7.33,7.16,7.20,2885761
24-Jan-25,7.05,7.20,7.03,7.17,2190138
23-Jan-25,7.05,7.06,6.93,7.01,942760
22-Jan-25,7.17,7.17,6.98,7.05,2159970
21-Jan-25,7.14,7.20,7.09,7.18,7501069
20-Jan-25,7.20,7.25,7.05,7.10,1413878
17-Jan-25,6.98,7.21,6.97,7.20,3867866
16-Jan-25,6.95,7.03,6.90,7.01,1724547
15-Jan-25,7.00,7.04,6.93,6.97,1219822
14-Jan-25,6.95,7.00,6.89,7.00,3767403
13-Jan-25,6.84,6.92,6.81,6.83,855482
10-Jan-25,6.88,6.88,6.76,6.84,6863051
09-Jan-25,6.96,7.03,6.55,6.98,1986923
08-Jan-25,7.00,7.04,6.95,7.03,1627205
07-Jan-25,7.10,7.12,6.99,7.05,4016807
06-Jan-25,7.40,7.42,7.09,7.15,6250122
03-Jan-25,7.25,7.34,7.17,7.34,3607585
02-Jan-25,7.37,7.37,7.22,7.24,3042934
30-Dec-24,7.51,7.55,7.42,7.42,1389535
27-Dec-24,7.57,7.57,7.43,7.51,3219768
26-Dec-24,7.48,7.62,7.48,7.57,920222
23-Dec-24,7.35,7.50,7.29,7.48,3816996
20-Dec-24,7.33,7.36,7.23,7.34,1684039
19-Dec-24,7.53,7.58,7.30,7.35,4933348
18-Dec-24,7.36,7.59,7.36,7.46,4584151
17-Dec-24,7.36,7.53,7.33,7.44,4868406
16-Dec-24,7.36,7.37,7.25,7.36,2282043
13-Dec-24,7.35,7.40,7.30,7.37,2203607
12-Dec-24,7.30,7.47,7.30,7.41,3562303
11-Dec-24,7.52,7.55,7.33,7.35,1881486
10-Dec-24,7.62,7.78,7.49,7.52,5235635
09-Dec-24,7.68,8.00,7.68,7.93,9936387
06-Dec-24,7.24,7.39,7.24,7.35,2528562
05-Dec-24,7.10,7.20,7.10,7.20,1011324
04-Dec-24,7.33,7.34,7.16,7.19,2028443
03-Dec-24,7.34,7.37,7.27,7.27,1912285
02-Dec-24,7.21,7.35,7.21,7.31,6132471
29-Nov-24,7.22,7.44,7.11,7.22,7445315
28-Nov-24,7.06,7.33,7.00,7.18,2448236
27-Nov-24,6.89,7.15,6.89,7.07,82794119