Cotação atual, histórico e gráfico do papel: XPBR31

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 XPBR31:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/04/2024	-0,66%	-0,74	111,82	114,31	111,82	115,50	51M	9.842
16/04/2024	-3,44%	-4,01	112,56	115,90	112,56	117,18	93M	24.482
15/04/2024	-2,13%	-2,54	116,57	119,11	116,39	121,72	79M	20.279
12/04/2024	-2,97%	-3,65	119,11	122,79	118,91	122,81	95M	15.112
11/04/2024	-0,20%	-0,24	122,76	122,84	121,08	123,30	54M	7.083
10/04/2024	-2,74%	-3,46	123,00	125,81	122,04	125,81	82M	15.409
09/04/2024	1,00%	1,25	126,46	125,50	124,46	127,13	56M	7.276
08/04/2024	0,17%	0,21	125,21	125,20	124,25	126,36	42M	12.505
05/04/2024	-1,19%	-1,50	125,00	125,66	123,65	126,20	67M	8.951
04/04/2024	-0,03%	-0,04	126,50	126,64	125,08	127,98	62M	10.993
03/04/2024	-0,22%	-0,28	126,54	126,82	125,01	127,23	103M	16.353

02/04/2024	-0,91%	-1,17	126,82	126,80	125,00	128,97	98M	13.298
01/04/2024	-0,09%	-0,11	127,99	128,00	126,75	129,19	47M	17.481
28/03/2024	1,80%	2,26	128,10	126,12	125,61	129,89	92M	25.817
27/03/2024	-0,07%	-0,09	125,84	125,98	125,81	127,83	44M	14.743
26/03/2024	0,08%	0,10	125,93	125,83	125,83	128,03	47M	10.980
25/03/2024	-0,37%	-0,47	125,83	125,38	125,06	126,34	15M	3.090
22/03/2024	-0,26%	-0,33	126,30	126,60	125,67	127,35	37M	3.583
21/03/2024	-0,53%	-0,68	126,63	128,78	126,63	129,87	58M	8.175
20/03/2024	1,52%	1,90	127,31	124,90	124,00	128,83	76M	7.437
19/03/2024	-1,25%	-1,59	125,41	126,30	124,50	127,39	48M	4.853
18/03/2024	-0,63%	-0,81	127,00	128,07	125,36	128,84	83M	9.189
15/03/2024	0,91%	1,15	127,81	126,00	124,80	127,81	34M	8.909
14/03/2024	-1,99%	-2,57	126,66	129,99	124,90	130,10	81M	10.261
13/03/2024	1,25%	1,60	129,23	127,63	127,21	130,85	154M	21.880
12/03/2024	1,33%	1,68	127,63	126,60	126,46	128,67	52M	10.404
11/03/2024	0,76%	0,95	125,95	125,10	125,08	127,02	49M	10.163
08/03/2024	1,21%	1,50	125,00	123,00	121,92	127,14	161M	15.156
07/03/2024	-0,14%	-0,17	123,50	123,41	120,50	124,39	50M	7.919
06/03/2024	4,68%	5,53	123,67	118,26	117,32	123,68	106M	8.392
05/03/2024	1,60%	1,86	118,14	116,32	114,75	118,14	334M	25.590
04/03/2024	-1,06%	-1,24	116,28	117,76	116,28	119,61	37M	10.956
01/03/2024	0,54%	0,63	117,52	117,28	116,56	118,72	44M	13.845
29/02/2024	-1,81%	-2,16	116,89	117,90	116,89	120,14	55M	21.434
28/02/2024	-2,19%	-2,66	119,05	121,58	111,00	121,58	152M	27.982
27/02/2024	1,53%	1,83	121,71	120,52	116,03	122,75	76M	28.715
26/02/2024	-0,25%	-0,30	119,88	120,30	119,06	121,76	37M	4.158
23/02/2024	-1,53%	-1,87	120,18	122,11	120,18	122,86	95M	22.486
22/02/2024	1,03%	1,25	122,05	122,50	121,33	123,78	34M	11.452
21/02/2024	-2,27%	-2,80	120,80	123,05	120,14	124,50	73M	8.252
20/02/2024	0,76%	0,93	123,60	122,19	122,10	125,00	111M	7.468
19/02/2024	-0,33%	-0,40	122,67	123,10	121,70	123,20	26M	4.932
16/02/2024	-1,31%	-1,63	123,07	124,70	122,12	125,00	59M	31.058
15/02/2024	0,19%	0,24	124,70	124,60	123,35	125,40	58M	8.998
14/02/2024	1,15%	1,41	124,46	123,95	123,75	125,36	53M	8.937
09/02/2024	-0,16%	-0,20	123,05	123,79	122,34	124,80	44M	14.101
08/02/2024	-0,44%	-0,54	123,25	124,00	121,78	124,36	82M	11.105
07/02/2024	-0,89%	-1,11	123,79	124,00	120,46	125,31	122M	15.938
06/02/2024	-1,39%	-1,76	124,90	127,00	124,02	128,84	89M	23.452
05/02/2024	-1,81%	-2,34	126,66	128,98	125,19	130,68	72M	16.252
02/02/2024	4,78%	5,88	129,00	123,62	123,11	130,10	135M	15.627
01/02/2024	1,38%	1,68	123,12	122,30	120,63	123,86	64M	25.135
31/01/2024	-2,08%	-2,58	121,44	124,02	120,93	126,65	119M	24.753
30/01/2024	-4,50%	-5,85	124,02	129,01	123,70	129,68	85M	10.122
29/01/2024	3,33%	4,19	129,87	125,96	124,61	130,35	118M	22.728
26/01/2024	1,07%	1,33	125,68	122,47	122,10	128,29	95M	29.137
25/01/2024	-0,53%	-0,66	124,35	126,00	121,60	126,83	122M	17.473
24/01/2024	0,17%	0,21	125,01	127,20	124,53	131,65	148M	31.619
23/01/2024	-0,96%	-1,21	124,80	126,11	124,27	128,75	48M	24.112
22/01/2024	0,90%	1,12	126,01	124,68	123,76	127,46	108M	24.773
19/01/2024	2,03%	2,49	124,89	122,58	121,48	124,89	57M	7.519
18/01/2024	-1,90%	-2,37	122,40	126,00	122,22	126,71	45M	8.210
17/01/2024	-0,66%	-0,83	124,77	125,58	122,87	126,36	59M	15.917
16/01/2024	-1,41%	-1,80	125,60	127,39	124,21	127,39	81M	18.892
15/01/2024	1,35%	1,70	127,40	125,69	124,60	129,90	113M	22.027
12/01/2024	1,98%	2,44	125,70	123,50	121,59	126,80	87M	36.226
11/01/2024	0,38%	0,47	123,26	122,79	120,87	123,60	54M	23.836
10/01/2024	-0,05%	-0,06	122,79	123,00	120,63	123,37	61M	15.912
09/01/2024	-3,28%	-4,17	122,85	126,90	122,15	126,90	104M	45.075
08/01/2024	1,97%	2,45	127,02	124,57	122,96	128,24	112M	36.411
05/01/2024	5,15%	6,10	124,57	118,70	118,20	124,57	212M	51.429
04/01/2024	-2,89%	-3,53	118,47	122,10	118,47	123,07	199M	37.506
03/01/2024	-2,71%	-3,40	122,00	124,70	122,00	125,23	99M	18.991
02/01/2024	-2,44%	-3,14	125,40	128,20	124,10	128,20	113M	18.269
28/12/2023	-0,55%	-0,71	128,54	129,44	127,50	130,47	78M	33.574
27/12/2023	2,28%	2,88	129,25	127,00	126,08	129,80	51M	14.507
26/12/2023	-0,52%	-0,66	126,37	128,00	125,74	128,52	58M	9.225
22/12/2023	-0,45%	-0,57	127,03	127,39	124,32	128,15	70M	9.230
21/12/2023	-0,62%	-0,79	127,60	129,10	125,56	129,80	52M	9.626
20/12/2023	-1,09%	-1,42	128,39	131,00	127,16	131,99	119M	14.298
19/12/2023	1,82%	2,32	129,81	127,25	126,50	131,50	120M	20.502
18/12/2023	3,59%	4,42	127,49	123,68	123,41	130,00	129M	20.151
15/12/2023	-1,24%	-1,54	123,07	124,39	119,51	128,00	391M	18.423
14/12/2023	6,14%	7,21	124,61	117,41	117,41	126,79	152M	48.067
13/12/2023	4,50%	5,06	117,40	112,45	111,38	117,40	171M	58.036
12/12/2023	-2,07%	-2,37	112,34	113,90	109,97	114,50	77M	13.528
11/12/2023	-2,12%	-2,49	114,71	117,14	114,71	118,29	65M	9.634
08/12/2023	-1,10%	-1,30	117,20	118,90	117,00	120,85	81M	23.437
07/12/2023	2,43%	2,81	118,50	117,19	115,27	119,00	71M	17.668
06/12/2023	-1,94%	-2,29	115,69	118,01	114,39	118,30	94M	22.045
05/12/2023	4,92%	5,53	117,98	114,97	114,52	119,86	124M	28.504
04/12/2023	-3,94%	-4,61	112,45	117,00	111,57	117,05	101M	29.586
01/12/2023	1,97%	2,26	117,06	114,80	113,39	117,74	207M	32.964
30/11/2023	1,57%	1,78	114,80	114,10	112,53	115,08	80M	22.305
29/11/2023	-1,28%	-1,46	113,02	115,20	113,02	116,48	373M	48.108
28/11/2023	0,86%	0,98	114,48	113,49	113,20	117,22	57M	15.454
27/11/2023	-1,39%	-1,60	113,50	114,30	112,80	115,50	36M	4.889
24/11/2023	0,10%	0,11	115,10	114,80	112,22	116,00	51M	8.212
23/11/2023	0,49%	0,56	114,99	114,35	113,31	116,27	31M	33.967
22/11/2023	2,67%	2,98	114,43	111,50	111,47	115,13	71M	34.284
21/11/2023	-2,24%	-2,55	111,45	114,03	110,20	114,60	122M	17.605
20/11/2023	-1,26%	-1,45	114,00	115,20	112,26	116,24	108M	18.178
17/11/2023	2,17%	2,45	115,45	113,91	113,00	117,06	164M	21.026
16/11/2023	4,15%	4,50	113,00	111,63	110,56	115,23	203M	37.364
14/11/2023	-1,25%	-1,37	108,50	110,87	107,90	118,53	226M	22.687
13/11/2023	-0,12%	-0,13	109,87	110,00	107,61	111,51	77M	9.428
10/11/2023	3,85%	4,08	110,00	105,65	105,65	110,99	72M	23.060
09/11/2023	-1,17%	-1,25	105,92	108,07	105,31	108,64	53M	10.255
08/11/2023	-0,74%	-0,80	107,17	107,95	106,21	109,50	48M	12.056
07/11/2023	5,33%	5,46	107,97	102,30	101,80	107,97	76M	15.078
06/11/2023	-2,53%	-2,66	102,51	105,75	101,59	106,70	40M	6.278
03/11/2023	4,79%	4,81	105,17	103,05	102,36	107,99	81M	16.094
01/11/2023	-1,14%	-1,16	100,36	101,98	99,69	102,69	49M	7.442
31/10/2023	2,47%	2,45	101,52	99,98	98,63	101,52	38M	17.663
30/10/2023	-1,68%	-1,69	99,07	101,58	98,50	102,75	69M	13.296
27/10/2023	-1,85%	-1,90	100,76	102,68	100,76	103,84	50M	7.650
26/10/2023	3,25%	3,23	102,66	99,20	99,20	103,27	75M	6.243
25/10/2023	-4,35%	-4,52	99,43	102,74	97,03	102,74	160M	30.146
24/10/2023	-2,85%	-3,05	103,95	107,51	103,81	109,38	101M	20.804
23/10/2023	0,00%	0,00	107,00	106,80	104,42	108,15	50M	6.762
20/10/2023	2,02%	2,12	107,00	103,69	103,45	107,20	64M	8.273
19/10/2023	0,70%	0,73	104,88	103,90	103,12	106,71	80M	13.907
18/10/2023	-3,56%	-3,84	104,15	107,40	103,02	107,40	100M	17.497
17/10/2023	0,24%	0,26	107,99	107,49	105,83	108,79	64M	20.841
16/10/2023	-0,26%	-0,28	107,73	108,06	107,21	109,91	109M	13.394
13/10/2023	-2,09%	-2,30	108,01	108,88	106,41	109,91	59M	6.407
11/10/2023	-2,55%	-2,89	110,31	113,80	109,39	114,48	66M	7.053
10/10/2023	0,86%	0,97	113,20	111,67	111,67	114,60	57M	7.231
09/10/2023	-0,69%	-0,78	112,23	112,39	110,26	113,02	82M	24.140
06/10/2023	-1,17%	-1,34	113,01	113,52	108,73	113,72	133M	27.907
05/10/2023	1,05%	1,19	114,35	112,55	112,00	114,96	63M	11.592
04/10/2023	2,24%	2,48	113,16	111,00	110,01	113,57	54M	12.504
03/10/2023	-4,06%	-4,68	110,68	114,89	109,82	115,37	67M	10.531
02/10/2023	-	-	115,36	115,86	113,54	117,45	57M	26.018

Date,Open,High,Low,Close,Volume
17-Apr-24,114.31,115.50,111.82,111.82,50551304
16-Apr-24,115.90,117.18,112.56,112.56,92901304
15-Apr-24,119.11,121.72,116.39,116.57,79092186
12-Apr-24,122.79,122.81,118.91,119.11,95240485
11-Apr-24,122.84,123.30,121.08,122.76,54442832
10-Apr-24,125.81,125.81,122.04,123.00,82041136
09-Apr-24,125.50,127.13,124.46,126.46,55729715
08-Apr-24,125.20,126.36,124.25,125.21,41672543
05-Apr-24,125.66,126.20,123.65,125.00,67209439
04-Apr-24,126.64,127.98,125.08,126.50,62165929
03-Apr-24,126.82,127.23,125.01,126.54,103026137
02-Apr-24,126.80,128.97,125.00,126.82,97560319
01-Apr-24,128.00,129.19,126.75,127.99,47329624
28-Mar-24,126.12,129.89,125.61,128.10,91538484
27-Mar-24,125.98,127.83,125.81,125.84,44311369
26-Mar-24,125.83,128.03,125.83,125.93,46766926
25-Mar-24,125.38,126.34,125.06,125.83,15114232
22-Mar-24,126.60,127.35,125.67,126.30,37289511
21-Mar-24,128.78,129.87,126.63,126.63,57919667
20-Mar-24,124.90,128.83,124.00,127.31,75896212
19-Mar-24,126.30,127.39,124.50,125.41,47735569
18-Mar-24,128.07,128.84,125.36,127.00,82570052
15-Mar-24,126.00,127.81,124.80,127.81,34212379
14-Mar-24,129.99,130.10,124.90,126.66,81321566
13-Mar-24,127.63,130.85,127.21,129.23,153924261
12-Mar-24,126.60,128.67,126.46,127.63,52457870
11-Mar-24,125.10,127.02,125.08,125.95,48864085
08-Mar-24,123.00,127.14,121.92,125.00,161197725
07-Mar-24,123.41,124.39,120.50,123.50,50249548
06-Mar-24,118.26,123.68,117.32,123.67,105792079
05-Mar-24,116.32,118.14,114.75,118.14,333999827
04-Mar-24,117.76,119.61,116.28,116.28,36803538
01-Mar-24,117.28,118.72,116.56,117.52,43619268
29-Feb-24,117.90,120.14,116.89,116.89,54650631
28-Feb-24,121.58,121.58,111.00,119.05,151762766
27-Feb-24,120.52,122.75,116.03,121.71,76211209
26-Feb-24,120.30,121.76,119.06,119.88,36803953
23-Feb-24,122.11,122.86,120.18,120.18,94628100
22-Feb-24,122.50,123.78,121.33,122.05,34426822
21-Feb-24,123.05,124.50,120.14,120.80,72903001
20-Feb-24,122.19,125.00,122.10,123.60,111432506
19-Feb-24,123.10,123.20,121.70,122.67,26154239
16-Feb-24,124.70,125.00,122.12,123.07,58998810
15-Feb-24,124.60,125.40,123.35,124.70,57960087
14-Feb-24,123.95,125.36,123.75,124.46,52527945
09-Feb-24,123.79,124.80,122.34,123.05,43816617
08-Feb-24,124.00,124.36,121.78,123.25,81559131
07-Feb-24,124.00,125.31,120.46,123.79,122432531
06-Feb-24,127.00,128.84,124.02,124.90,89435406
05-Feb-24,128.98,130.68,125.19,126.66,71543442
02-Feb-24,123.62,130.10,123.11,129.00,135187763
01-Feb-24,122.30,123.86,120.63,123.12,63615457
31-Jan-24,124.02,126.65,120.93,121.44,119433257
30-Jan-24,129.01,129.68,123.70,124.02,85391029
29-Jan-24,125.96,130.35,124.61,129.87,118499820
26-Jan-24,122.47,128.29,122.10,125.68,94815264
25-Jan-24,126.00,126.83,121.60,124.35,121636428
24-Jan-24,127.20,131.65,124.53,125.01,147806891
23-Jan-24,126.11,128.75,124.27,124.80,48293057
22-Jan-24,124.68,127.46,123.76,126.01,107720892
19-Jan-24,122.58,124.89,121.48,124.89,56926574
18-Jan-24,126.00,126.71,122.22,122.40,44966226
17-Jan-24,125.58,126.36,122.87,124.77,58941025
16-Jan-24,127.39,127.39,124.21,125.60,80733709
15-Jan-24,125.69,129.90,124.60,127.40,112647044
12-Jan-24,123.50,126.80,121.59,125.70,87002989
11-Jan-24,122.79,123.60,120.87,123.26,54183251
10-Jan-24,123.00,123.37,120.63,122.79,60698922
09-Jan-24,126.90,126.90,122.15,122.85,103968845
08-Jan-24,124.57,128.24,122.96,127.02,112180051
05-Jan-24,118.70,124.57,118.20,124.57,211960592
04-Jan-24,122.10,123.07,118.47,118.47,199112081
03-Jan-24,124.70,125.23,122.00,122.00,98719833
02-Jan-24,128.20,128.20,124.10,125.40,112696222
28-Dec-23,129.44,130.47,127.50,128.54,77740658
27-Dec-23,127.00,129.80,126.08,129.25,51469975
26-Dec-23,128.00,128.52,125.74,126.37,57980772
22-Dec-23,127.39,128.15,124.32,127.03,70177496
21-Dec-23,129.10,129.80,125.56,127.60,52175263
20-Dec-23,131.00,131.99,127.16,128.39,118982709
19-Dec-23,127.25,131.50,126.50,129.81,120148756
18-Dec-23,123.68,130.00,123.41,127.49,129376125
15-Dec-23,124.39,128.00,119.51,123.07,391126350
14-Dec-23,117.41,126.79,117.41,124.61,151602444
13-Dec-23,112.45,117.40,111.38,117.40,170945222
12-Dec-23,113.90,114.50,109.97,112.34,76675735
11-Dec-23,117.14,118.29,114.71,114.71,64602575
08-Dec-23,118.90,120.85,117.00,117.20,80641675
07-Dec-23,117.19,119.00,115.27,118.50,70521676
06-Dec-23,118.01,118.30,114.39,115.69,94463337
05-Dec-23,114.97,119.86,114.52,117.98,123839140
04-Dec-23,117.00,117.05,111.57,112.45,100734978
01-Dec-23,114.80,117.74,113.39,117.06,207442327
30-Nov-23,114.10,115.08,112.53,114.80,80134429
29-Nov-23,115.20,116.48,113.02,113.02,372700397
28-Nov-23,113.49,117.22,113.20,114.48,56719851
27-Nov-23,114.30,115.50,112.80,113.50,35537098
24-Nov-23,114.80,116.00,112.22,115.10,50990079
23-Nov-23,114.35,116.27,113.31,114.99,31060566
22-Nov-23,111.50,115.13,111.47,114.43,70837059
21-Nov-23,114.03,114.60,110.20,111.45,121615351
20-Nov-23,115.20,116.24,112.26,114.00,107756293
17-Nov-23,113.91,117.06,113.00,115.45,163891831
16-Nov-23,111.63,115.23,110.56,113.00,202883716
14-Nov-23,110.87,118.53,107.90,108.50,225793253
13-Nov-23,110.00,111.51,107.61,109.87,76622095
10-Nov-23,105.65,110.99,105.65,110.00,71662849
09-Nov-23,108.07,108.64,105.31,105.92,52752230
08-Nov-23,107.95,109.50,106.21,107.17,48447692
07-Nov-23,102.30,107.97,101.80,107.97,75878042
06-Nov-23,105.75,106.70,101.59,102.51,40457246
03-Nov-23,103.05,107.99,102.36,105.17,80546558
01-Nov-23,101.98,102.69,99.69,100.36,49375065
31-Oct-23,99.98,101.52,98.63,101.52,38359712
30-Oct-23,101.58,102.75,98.50,99.07,68937642
27-Oct-23,102.68,103.84,100.76,100.76,50087540
26-Oct-23,99.20,103.27,99.20,102.66,74636162
25-Oct-23,102.74,102.74,97.03,99.43,160447930
24-Oct-23,107.51,109.38,103.81,103.95,100815480
23-Oct-23,106.80,108.15,104.42,107.00,50252270
20-Oct-23,103.69,107.20,103.45,107.00,64186009
19-Oct-23,103.90,106.71,103.12,104.88,80116179
18-Oct-23,107.40,107.40,103.02,104.15,100298638
17-Oct-23,107.49,108.79,105.83,107.99,63677922
16-Oct-23,108.06,109.91,107.21,107.73,109358433
13-Oct-23,108.88,109.91,106.41,108.01,58713262
11-Oct-23,113.80,114.48,109.39,110.31,66396866
10-Oct-23,111.67,114.60,111.67,113.20,56941429
09-Oct-23,112.39,113.02,110.26,112.23,81507282
06-Oct-23,113.52,113.72,108.73,113.01,132729013
05-Oct-23,112.55,114.96,112.00,114.35,62822175
04-Oct-23,111.00,113.57,110.01,113.16,54261474
03-Oct-23,114.89,115.37,109.82,110.68,66806940
02-Oct-23,115.86,117.45,113.54,115.36,57421378

*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: XPBR31