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
14/08/2025	-0,94%	-0,89	93,95	94,84	93,29	94,97	24M	4.728
13/08/2025	0,43%	0,41	94,84	93,73	93,70	95,16	15M	7.269
12/08/2025	4,22%	3,82	94,43	90,60	90,60	94,58	48M	9.163
11/08/2025	-4,11%	-3,88	90,61	93,96	90,45	94,38	38M	6.198
08/08/2025	0,79%	0,74	94,49	93,80	93,08	94,49	18M	2.358
07/08/2025	0,61%	0,57	93,75	93,91	93,62	95,35	22M	4.984
06/08/2025	0,84%	0,78	93,18	92,20	92,20	93,44	13M	2.694

05/08/2025	-0,10%	-0,09	92,40	91,51	91,11	93,19	15M	4.198
04/08/2025	2,43%	2,19	92,49	90,99	90,67	92,49	17M	2.132
01/08/2025	-0,35%	-0,32	90,30	90,27	89,44	93,19	14M	6.392
31/07/2025	-1,50%	-1,38	90,62	91,51	90,32	91,93	9M	1.820
30/07/2025	1,04%	0,95	92,00	91,11	90,45	92,00	16M	2.868
29/07/2025	-0,15%	-0,14	91,05	92,00	90,40	92,00	36M	17.324
28/07/2025	-0,57%	-0,52	91,19	92,80	90,22	92,80	22M	7.549
25/07/2025	-0,42%	-0,39	91,71	91,55	91,36	92,80	12M	8.111
24/07/2025	-1,92%	-1,80	92,10	94,18	91,74	94,18	14M	4.338
23/07/2025	-0,05%	-0,05	93,90	94,42	93,20	94,48	19M	3.237
22/07/2025	-0,53%	-0,50	93,95	95,56	93,82	96,15	13M	5.086
21/07/2025	-1,36%	-1,30	94,45	95,20	94,03	95,82	44M	10.344
18/07/2025	-4,44%	-4,45	95,75	100,20	95,40	100,51	85M	16.683
17/07/2025	-1,89%	-1,93	100,20	101,51	99,57	102,32	105M	11.967
16/07/2025	1,11%	1,12	102,13	101,02	100,25	102,37	45M	9.338
15/07/2025	0,61%	0,61	101,01	100,41	100,11	101,65	26M	11.834
14/07/2025	-0,83%	-0,84	100,40	101,25	100,03	101,75	22M	5.604
11/07/2025	-1,89%	-1,95	101,24	103,30	101,10	103,58	39M	4.128
10/07/2025	-2,07%	-2,18	103,19	105,28	101,80	105,63	55M	8.124
09/07/2025	0,07%	0,07	105,37	105,35	105,00	106,13	23M	6.170
08/07/2025	-1,49%	-1,59	105,30	106,01	105,01	107,38	34M	8.244
07/07/2025	0,83%	0,88	106,89	106,75	105,99	107,29	66M	9.930
04/07/2025	0,38%	0,40	106,01	105,31	105,30	107,18	8M	6.409
03/07/2025	-0,09%	-0,10	105,61	105,72	105,09	107,90	52M	6.596
02/07/2025	-2,56%	-2,78	105,71	108,53	105,65	108,57	49M	18.330
01/07/2025	0,26%	0,28	108,49	108,31	107,89	110,25	50M	18.847
27/06/2025	1,37%	1,46	108,21	106,26	105,91	108,43	39M	10.221
26/06/2025	-0,42%	-0,45	106,75	106,50	106,13	107,84	46M	11.130
25/06/2025	1,12%	1,19	107,20	105,65	105,65	108,46	58M	17.146
24/06/2025	-0,24%	-0,26	106,01	105,51	105,51	108,56	51M	8.288
23/06/2025	-0,82%	-0,88	106,27	105,98	103,88	106,62	53M	15.469
20/06/2025	-2,13%	-2,33	107,15	109,50	107,07	109,50	36M	8.222
18/06/2025	-0,56%	-0,62	109,48	109,50	108,30	110,20	48M	18.585
17/06/2025	-0,16%	-0,18	110,10	110,30	108,23	110,36	39M	10.206
16/06/2025	1,62%	1,76	110,28	109,50	109,36	111,97	31M	3.834
13/06/2025	-1,54%	-1,70	108,52	109,25	108,52	110,85	60M	14.793
12/06/2025	-3,19%	-3,63	110,22	110,20	108,66	111,01	119M	19.201
11/06/2025	2,36%	2,63	113,85	111,10	109,95	114,29	114M	10.788
10/06/2025	2,26%	2,46	111,22	109,30	109,30	112,27	33M	6.428
09/06/2025	-1,18%	-1,30	108,76	109,70	108,24	110,80	48M	12.052
06/06/2025	-0,78%	-0,86	110,06	110,90	108,97	111,50	44M	7.762
05/06/2025	1,38%	1,51	110,92	110,40	109,55	111,29	109M	33.348
04/06/2025	0,06%	0,07	109,41	111,54	109,35	114,29	57M	9.877
03/06/2025	-0,52%	-0,57	109,34	109,95	108,09	110,86	86M	15.476
02/06/2025	-1,26%	-1,40	109,91	111,08	109,22	111,75	36M	11.992
30/05/2025	1,40%	1,54	111,31	109,77	108,86	111,31	59M	11.019
29/05/2025	-0,89%	-0,99	109,77	110,76	108,88	111,34	71M	16.251
28/05/2025	2,01%	2,18	110,76	110,00	109,80	111,75	47M	12.332
27/05/2025	2,22%	2,36	108,58	106,70	106,66	109,00	54M	10.419
26/05/2025	0,49%	0,52	106,22	105,40	105,40	107,10	20M	10.018
23/05/2025	-0,56%	-0,60	105,70	105,10	103,23	106,82	94M	11.904
22/05/2025	0,83%	0,88	106,30	106,00	104,71	107,05	116M	20.147
21/05/2025	1,27%	1,32	105,42	105,81	104,52	112,19	119M	21.386
20/05/2025	-0,48%	-0,50	104,10	105,00	102,80	106,56	94M	22.642
19/05/2025	-1,33%	-1,41	104,60	105,98	104,04	106,17	107M	25.332
16/05/2025	0,07%	0,07	106,01	105,70	104,76	106,45	77M	8.805
15/05/2025	0,36%	0,38	105,94	105,55	105,06	106,79	82M	18.638
14/05/2025	1,71%	1,77	105,56	103,70	102,70	107,00	86M	19.291
13/05/2025	2,27%	2,30	103,79	101,95	101,45	104,64	55M	10.054
12/05/2025	0,78%	0,79	101,49	100,70	100,17	102,43	48M	13.246
09/05/2025	0,71%	0,71	100,70	99,95	99,50	101,39	49M	20.684
08/05/2025	9,59%	8,75	99,99	90,57	90,57	99,99	119M	27.389
07/05/2025	0,94%	0,85	91,24	90,50	89,13	91,35	23M	9.404
06/05/2025	-0,12%	-0,11	90,39	90,00	90,00	92,13	17M	7.588
05/05/2025	-1,85%	-1,71	90,50	90,97	90,17	91,71	24M	10.764
02/05/2025	0,46%	0,42	92,21	91,30	90,42	92,21	31M	6.226
30/04/2025	1,26%	1,14	91,79	90,90	89,29	91,79	26M	7.421
29/04/2025	-1,15%	-1,05	90,65	91,50	90,65	92,74	26M	9.864
28/04/2025	1,01%	0,92	91,70	90,55	90,35	91,97	32M	7.425
25/04/2025	2,20%	1,95	90,78	88,50	87,78	91,14	51M	15.478
24/04/2025	2,93%	2,53	88,83	85,90	84,94	88,85	104M	11.161
23/04/2025	3,98%	3,30	86,30	84,53	83,88	86,99	60M	16.983
22/04/2025	2,47%	2,00	83,00	80,70	79,30	83,08	28M	14.438
17/04/2025	0,83%	0,67	81,00	81,00	79,79	82,00	51M	12.036
16/04/2025	-0,93%	-0,75	80,33	81,00	79,74	81,70	36M	10.173
15/04/2025	0,96%	0,77	81,08	80,94	80,13	81,97	27M	15.947
14/04/2025	1,92%	1,51	80,31	78,80	78,76	81,13	22M	11.237
11/04/2025	3,60%	2,74	78,80	77,13	75,80	79,55	36M	15.639
10/04/2025	-3,66%	-2,89	76,06	79,20	74,61	79,20	49M	11.508
09/04/2025	2,80%	2,15	78,95	76,00	74,16	79,70	87M	15.347
08/04/2025	2,67%	2,00	76,80	78,00	75,83	79,28	102M	14.108
07/04/2025	-0,94%	-0,71	74,80	73,86	72,24	77,83	55M	14.699
04/04/2025	-5,79%	-4,64	75,51	78,50	74,64	79,47	91M	28.724
03/04/2025	0,20%	0,16	80,15	78,90	77,59	80,91	57M	16.053
02/04/2025	-0,15%	-0,12	79,99	79,92	78,66	80,60	30M	7.835
01/04/2025	1,57%	1,24	80,11	79,37	78,68	81,24	77M	26.291
31/03/2025	-7,67%	-6,55	78,87	83,95	78,54	83,95	93M	21.608
28/03/2025	1,57%	1,32	85,42	83,50	82,10	85,70	85M	17.556
27/03/2025	-0,77%	-0,65	84,10	84,80	84,10	86,18	64M	8.898
26/03/2025	0,98%	0,82	84,75	83,50	83,00	85,09	52M	15.217
25/03/2025	-1,14%	-0,97	83,93	85,02	82,50	86,39	64M	16.662
24/03/2025	-1,30%	-1,12	84,90	86,30	84,90	86,88	38M	13.136
21/03/2025	-1,13%	-0,98	86,02	86,00	85,90	87,76	50M	4.478
20/03/2025	-1,69%	-1,50	87,00	88,50	85,98	88,50	35M	12.008
19/03/2025	2,14%	1,85	88,50	86,40	86,10	89,89	36M	6.941
18/03/2025	-2,09%	-1,85	86,65	89,56	86,57	90,99	64M	20.178
17/03/2025	4,75%	4,01	88,50	84,07	84,07	88,56	58M	14.931
14/03/2025	4,37%	3,54	84,49	80,89	80,69	84,83	77M	17.838
13/03/2025	-1,22%	-1,00	80,95	81,17	79,55	82,82	94M	21.207
12/03/2025	-5,98%	-5,21	81,95	86,26	79,19	86,70	134M	22.583
11/03/2025	-1,66%	-1,47	87,16	88,80	85,59	88,80	22M	14.198
10/03/2025	-0,40%	-0,36	88,63	87,91	87,91	89,37	37M	8.271
07/03/2025	5,75%	4,84	88,99	84,15	83,54	89,24	42M	6.432
06/03/2025	2,62%	2,15	84,15	81,85	81,70	84,42	25M	8.028
05/03/2025	-0,73%	-0,60	82,00	83,08	81,57	83,20	8M	2.420
28/02/2025	-1,80%	-1,51	82,60	84,11	82,45	84,81	25M	7.988
27/02/2025	-0,91%	-0,77	84,11	84,18	83,85	86,67	33M	8.511
26/02/2025	-0,11%	-0,09	84,88	85,11	84,61	86,79	20M	6.601
25/02/2025	1,36%	1,14	84,97	83,80	83,50	85,51	31M	3.173
24/02/2025	-0,20%	-0,17	83,83	84,59	83,36	85,48	41M	8.939
21/02/2025	-2,33%	-2,00	84,00	85,50	83,57	86,39	47M	38.202
20/02/2025	1,84%	1,55	86,00	84,10	84,10	87,66	73M	17.515
19/02/2025	-0,54%	-0,46	84,45	85,00	82,82	86,99	94M	30.500
18/02/2025	1,45%	1,21	84,91	83,83	82,80	86,24	102M	32.908
17/02/2025	-0,59%	-0,50	83,70	84,20	82,88	86,20	27M	20.605
14/02/2025	2,63%	2,16	84,20	82,04	82,04	85,88	60M	13.004
13/02/2025	0,28%	0,23	82,04	82,00	81,11	83,27	30M	9.787
12/02/2025	-1,14%	-0,94	81,81	82,75	80,03	82,75	44M	12.526
11/02/2025	1,68%	1,37	82,75	81,21	80,52	82,75	36M	14.458
10/02/2025	0,78%	0,63	81,38	80,20	80,20	81,96	37M	10.751
07/02/2025	-0,73%	-0,59	80,75	81,01	79,86	82,37	14M	6.249
06/02/2025	0,78%	0,63	81,34	79,81	79,76	82,35	29M	6.010
05/02/2025	0,45%	0,36	80,71	80,50	79,50	81,39	18M	8.266
04/02/2025	-0,45%	-0,36	80,35	80,80	78,81	81,63	33M	15.796
03/02/2025	1,14%	0,91	80,71	79,99	77,59	80,71	16M	10.719
31/01/2025	-2,68%	-2,20	79,80	81,60	79,18	82,06	18M	9.445
30/01/2025	-	-	82,00	77,72	77,71	83,05	58M	29.281

Date,Open,High,Low,Close,Volume
14-Aug-25,94.84,94.97,93.29,93.95,24088571
13-Aug-25,93.73,95.16,93.70,94.84,14719668
12-Aug-25,90.60,94.58,90.60,94.43,47813971
11-Aug-25,93.96,94.38,90.45,90.61,37978868
08-Aug-25,93.80,94.49,93.08,94.49,18095521
07-Aug-25,93.91,95.35,93.62,93.75,21578526
06-Aug-25,92.20,93.44,92.20,93.18,13206696
05-Aug-25,91.51,93.19,91.11,92.40,14912783
04-Aug-25,90.99,92.49,90.67,92.49,17107854
01-Aug-25,90.27,93.19,89.44,90.30,13752475
31-Jul-25,91.51,91.93,90.32,90.62,8609873
30-Jul-25,91.11,92.00,90.45,92.00,16482953
29-Jul-25,92.00,92.00,90.40,91.05,36157029
28-Jul-25,92.80,92.80,90.22,91.19,21848679
25-Jul-25,91.55,92.80,91.36,91.71,12261729
24-Jul-25,94.18,94.18,91.74,92.10,13693216
23-Jul-25,94.42,94.48,93.20,93.90,18968377
22-Jul-25,95.56,96.15,93.82,93.95,13442956
21-Jul-25,95.20,95.82,94.03,94.45,43522878
18-Jul-25,100.20,100.51,95.40,95.75,85438861
17-Jul-25,101.51,102.32,99.57,100.20,104819094
16-Jul-25,101.02,102.37,100.25,102.13,45076074
15-Jul-25,100.41,101.65,100.11,101.01,26257078
14-Jul-25,101.25,101.75,100.03,100.40,22473035
11-Jul-25,103.30,103.58,101.10,101.24,38775637
10-Jul-25,105.28,105.63,101.80,103.19,54944845
09-Jul-25,105.35,106.13,105.00,105.37,23330036
08-Jul-25,106.01,107.38,105.01,105.30,33873791
07-Jul-25,106.75,107.29,105.99,106.89,65567118
04-Jul-25,105.31,107.18,105.30,106.01,8025892
03-Jul-25,105.72,107.90,105.09,105.61,52345068
02-Jul-25,108.53,108.57,105.65,105.71,49369616
01-Jul-25,108.31,110.25,107.89,108.49,50133113
27-Jun-25,106.26,108.43,105.91,108.21,39136628
26-Jun-25,106.50,107.84,106.13,106.75,45526125
25-Jun-25,105.65,108.46,105.65,107.20,57891494
24-Jun-25,105.51,108.56,105.51,106.01,50630527
23-Jun-25,105.98,106.62,103.88,106.27,53115978
20-Jun-25,109.50,109.50,107.07,107.15,36195853
18-Jun-25,109.50,110.20,108.30,109.48,47900954
17-Jun-25,110.30,110.36,108.23,110.10,39309023
16-Jun-25,109.50,111.97,109.36,110.28,30643744
13-Jun-25,109.25,110.85,108.52,108.52,59797608
12-Jun-25,110.20,111.01,108.66,110.22,118523101
11-Jun-25,111.10,114.29,109.95,113.85,114423581
10-Jun-25,109.30,112.27,109.30,111.22,33213481
09-Jun-25,109.70,110.80,108.24,108.76,47787247
06-Jun-25,110.90,111.50,108.97,110.06,43962385
05-Jun-25,110.40,111.29,109.55,110.92,109442904
04-Jun-25,111.54,114.29,109.35,109.41,57359375
03-Jun-25,109.95,110.86,108.09,109.34,85657576
02-Jun-25,111.08,111.75,109.22,109.91,35847085
30-May-25,109.77,111.31,108.86,111.31,58772027
29-May-25,110.76,111.34,108.88,109.77,70730892
28-May-25,110.00,111.75,109.80,110.76,46872308
27-May-25,106.70,109.00,106.66,108.58,53632117
26-May-25,105.40,107.10,105.40,106.22,19970521
23-May-25,105.10,106.82,103.23,105.70,94416481
22-May-25,106.00,107.05,104.71,106.30,115547415
21-May-25,105.81,112.19,104.52,105.42,118747640
20-May-25,105.00,106.56,102.80,104.10,93948867
19-May-25,105.98,106.17,104.04,104.60,107474100
16-May-25,105.70,106.45,104.76,106.01,76894600
15-May-25,105.55,106.79,105.06,105.94,81618199
14-May-25,103.70,107.00,102.70,105.56,86285583
13-May-25,101.95,104.64,101.45,103.79,54660729
12-May-25,100.70,102.43,100.17,101.49,47508656
09-May-25,99.95,101.39,99.50,100.70,48973481
08-May-25,90.57,99.99,90.57,99.99,118770394
07-May-25,90.50,91.35,89.13,91.24,22656841
06-May-25,90.00,92.13,90.00,90.39,17455426
05-May-25,90.97,91.71,90.17,90.50,23727034
02-May-25,91.30,92.21,90.42,92.21,30821009
30-Apr-25,90.90,91.79,89.29,91.79,26297687
29-Apr-25,91.50,92.74,90.65,90.65,26479116
28-Apr-25,90.55,91.97,90.35,91.70,32315041
25-Apr-25,88.50,91.14,87.78,90.78,51173593
24-Apr-25,85.90,88.85,84.94,88.83,103785670
23-Apr-25,84.53,86.99,83.88,86.30,59991214
22-Apr-25,80.70,83.08,79.30,83.00,27514862
17-Apr-25,81.00,82.00,79.79,81.00,50568108
16-Apr-25,81.00,81.70,79.74,80.33,36418495
15-Apr-25,80.94,81.97,80.13,81.08,27184994
14-Apr-25,78.80,81.13,78.76,80.31,22068131
11-Apr-25,77.13,79.55,75.80,78.80,36422877
10-Apr-25,79.20,79.20,74.61,76.06,48904646
09-Apr-25,76.00,79.70,74.16,78.95,87296945
08-Apr-25,78.00,79.28,75.83,76.80,101991675
07-Apr-25,73.86,77.83,72.24,74.80,54678294
04-Apr-25,78.50,79.47,74.64,75.51,91203282
03-Apr-25,78.90,80.91,77.59,80.15,57418533
02-Apr-25,79.92,80.60,78.66,79.99,29753282
01-Apr-25,79.37,81.24,78.68,80.11,76825980
31-Mar-25,83.95,83.95,78.54,78.87,92941180
28-Mar-25,83.50,85.70,82.10,85.42,85112650
27-Mar-25,84.80,86.18,84.10,84.10,64094446
26-Mar-25,83.50,85.09,83.00,84.75,52367677
25-Mar-25,85.02,86.39,82.50,83.93,64444567
24-Mar-25,86.30,86.88,84.90,84.90,38221133
21-Mar-25,86.00,87.76,85.90,86.02,50492191
20-Mar-25,88.50,88.50,85.98,87.00,34801127
19-Mar-25,86.40,89.89,86.10,88.50,35695158
18-Mar-25,89.56,90.99,86.57,86.65,64150904
17-Mar-25,84.07,88.56,84.07,88.50,57968870
14-Mar-25,80.89,84.83,80.69,84.49,76667997
13-Mar-25,81.17,82.82,79.55,80.95,94177723
12-Mar-25,86.26,86.70,79.19,81.95,133973202
11-Mar-25,88.80,88.80,85.59,87.16,22495630
10-Mar-25,87.91,89.37,87.91,88.63,37089612
07-Mar-25,84.15,89.24,83.54,88.99,41939677
06-Mar-25,81.85,84.42,81.70,84.15,24554614
05-Mar-25,83.08,83.20,81.57,82.00,8483621
28-Feb-25,84.11,84.81,82.45,82.60,25069269
27-Feb-25,84.18,86.67,83.85,84.11,32910346
26-Feb-25,85.11,86.79,84.61,84.88,20392025
25-Feb-25,83.80,85.51,83.50,84.97,31002444
24-Feb-25,84.59,85.48,83.36,83.83,40665625
21-Feb-25,85.50,86.39,83.57,84.00,46742485
20-Feb-25,84.10,87.66,84.10,86.00,73174394
19-Feb-25,85.00,86.99,82.82,84.45,93579687
18-Feb-25,83.83,86.24,82.80,84.91,102048767
17-Feb-25,84.20,86.20,82.88,83.70,26742084
14-Feb-25,82.04,85.88,82.04,84.20,59669692
13-Feb-25,82.00,83.27,81.11,82.04,30026256
12-Feb-25,82.75,82.75,80.03,81.81,44335736
11-Feb-25,81.21,82.75,80.52,82.75,36033953
10-Feb-25,80.20,81.96,80.20,81.38,36727588
07-Feb-25,81.01,82.37,79.86,80.75,13659520
06-Feb-25,79.81,82.35,79.76,81.34,29195560
05-Feb-25,80.50,81.39,79.50,80.71,17847239
04-Feb-25,80.80,81.63,78.81,80.35,32600097
03-Feb-25,79.99,80.71,77.59,80.71,16110110
31-Jan-25,81.60,82.06,79.18,79.80,18459510
30-Jan-25,77.72,83.05,77.71,82.00,58165806

*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