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
22/10/2025	-1,57%	-1,44	90,41	91,50	90,12	92,43	31M	4.901
21/10/2025	-1,90%	-1,78	91,85	93,04	91,07	94,20	17M	3.318
20/10/2025	4,83%	4,31	93,63	89,77	89,45	94,30	55M	8.911
17/10/2025	-0,20%	-0,18	89,32	88,92	87,67	90,07	49M	8.611
16/10/2025	-1,00%	-0,90	89,50	90,99	89,25	91,70	34M	3.744
15/10/2025	2,96%	2,60	90,40	87,86	87,47	91,09	80M	11.605
14/10/2025	0,75%	0,65	87,80	87,15	86,32	88,91	40M	7.927

13/10/2025	-0,22%	-0,19	87,15	86,95	86,67	87,97	24M	3.791
10/10/2025	0,23%	0,20	87,34	87,30	86,64	88,77	74M	12.276
09/10/2025	0,77%	0,67	87,14	86,55	85,97	87,63	37M	7.872
08/10/2025	-1,74%	-1,53	86,47	89,00	85,64	89,40	95M	18.357
07/10/2025	-3,14%	-2,85	88,00	90,30	87,55	90,56	75M	17.831
06/10/2025	-2,02%	-1,87	90,85	93,15	90,67	93,27	47M	8.601
03/10/2025	-1,61%	-1,52	92,72	94,24	91,75	94,59	68M	10.183
02/10/2025	-3,29%	-3,21	94,24	97,45	93,61	98,79	127M	21.057
01/10/2025	-3,02%	-3,03	97,45	99,83	97,23	101,68	90M	10.251
30/09/2025	-0,37%	-0,37	100,48	100,70	98,57	101,92	81M	10.757
29/09/2025	1,05%	1,05	100,85	99,85	99,85	101,63	36M	7.132
26/09/2025	-0,99%	-1,00	99,80	100,80	98,86	101,30	59M	5.257
25/09/2025	-0,70%	-0,71	100,80	100,54	100,54	103,65	70M	10.201
24/09/2025	-2,02%	-2,09	101,51	102,61	100,14	103,04	49M	11.461
23/09/2025	0,01%	0,01	103,60	103,59	102,08	104,95	60M	5.793
22/09/2025	-0,87%	-0,91	103,59	104,35	103,10	105,00	35M	6.045
19/09/2025	-1,90%	-2,02	104,50	106,81	103,81	107,47	84M	13.606
18/09/2025	1,16%	1,22	106,52	106,01	104,45	107,23	34M	3.395
17/09/2025	3,31%	3,37	105,30	101,54	101,05	107,29	64M	6.417
16/09/2025	1,61%	1,62	101,93	100,40	99,88	102,83	51M	7.838
15/09/2025	-0,68%	-0,69	100,31	101,00	99,80	101,97	47M	5.972
12/09/2025	-0,69%	-0,70	101,00	101,43	100,09	102,54	61M	19.556
11/09/2025	0,90%	0,91	101,70	100,79	100,30	103,29	59M	9.015
10/09/2025	1,55%	1,54	100,79	99,20	98,98	101,72	42M	7.541
09/09/2025	-0,90%	-0,90	99,25	100,15	99,13	101,40	32M	6.936
08/09/2025	-2,16%	-2,21	100,15	102,29	99,13	103,15	51M	9.141
05/09/2025	4,98%	4,86	102,36	97,80	97,15	102,38	82M	13.742
04/09/2025	-0,35%	-0,34	97,50	97,57	95,95	98,53	50M	8.415
03/09/2025	-0,16%	-0,16	97,84	97,99	96,98	98,41	43M	5.203
02/09/2025	-0,25%	-0,25	98,00	97,99	95,90	98,00	66M	16.780
01/09/2025	0,36%	0,35	98,25	97,51	97,50	98,69	15M	6.820
29/08/2025	-2,75%	-2,77	97,90	99,72	97,90	102,26	95M	10.169
28/08/2025	8,34%	7,75	100,67	93,06	93,06	102,09	126M	27.913
27/08/2025	1,72%	1,57	92,92	90,99	90,68	92,92	112M	9.628
26/08/2025	0,38%	0,35	91,35	90,21	89,90	91,49	54M	5.468
25/08/2025	1,21%	1,09	91,00	89,19	89,19	91,63	72M	7.464
22/08/2025	2,26%	1,99	89,91	88,23	88,23	91,15	47M	8.752
21/08/2025	-0,54%	-0,48	87,92	88,15	87,01	89,15	53M	11.590
20/08/2025	0,86%	0,75	88,40	88,16	87,41	89,63	93M	17.560
19/08/2025	-7,75%	-7,36	87,65	93,10	87,40	93,10	129M	18.222
18/08/2025	-0,62%	-0,59	95,01	95,60	94,59	96,00	66M	12.462
15/08/2025	1,76%	1,65	95,60	93,52	93,52	95,68	29M	4.425
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	-	-	78,80	77,13	75,80	79,55	36M	15.639

Date,Open,High,Low,Close,Volume
22-Oct-25,91.50,92.43,90.12,90.41,31070204
21-Oct-25,93.04,94.20,91.07,91.85,17226239
20-Oct-25,89.77,94.30,89.45,93.63,55299302
17-Oct-25,88.92,90.07,87.67,89.32,48703420
16-Oct-25,90.99,91.70,89.25,89.50,33851497
15-Oct-25,87.86,91.09,87.47,90.40,80375784
14-Oct-25,87.15,88.91,86.32,87.80,39898657
13-Oct-25,86.95,87.97,86.67,87.15,23744520
10-Oct-25,87.30,88.77,86.64,87.34,74331116
09-Oct-25,86.55,87.63,85.97,87.14,36882858
08-Oct-25,89.00,89.40,85.64,86.47,95205623
07-Oct-25,90.30,90.56,87.55,88.00,74971430
06-Oct-25,93.15,93.27,90.67,90.85,47416688
03-Oct-25,94.24,94.59,91.75,92.72,68177259
02-Oct-25,97.45,98.79,93.61,94.24,126522971
01-Oct-25,99.83,101.68,97.23,97.45,89527042
30-Sep-25,100.70,101.92,98.57,100.48,80565860
29-Sep-25,99.85,101.63,99.85,100.85,35757708
26-Sep-25,100.80,101.30,98.86,99.80,59479428
25-Sep-25,100.54,103.65,100.54,100.80,69532571
24-Sep-25,102.61,103.04,100.14,101.51,48981343
23-Sep-25,103.59,104.95,102.08,103.60,59915091
22-Sep-25,104.35,105.00,103.10,103.59,34729358
19-Sep-25,106.81,107.47,103.81,104.50,84495647
18-Sep-25,106.01,107.23,104.45,106.52,34289543
17-Sep-25,101.54,107.29,101.05,105.30,64022976
16-Sep-25,100.40,102.83,99.88,101.93,51060606
15-Sep-25,101.00,101.97,99.80,100.31,46613250
12-Sep-25,101.43,102.54,100.09,101.00,60683984
11-Sep-25,100.79,103.29,100.30,101.70,58829180
10-Sep-25,99.20,101.72,98.98,100.79,41739613
09-Sep-25,100.15,101.40,99.13,99.25,31645909
08-Sep-25,102.29,103.15,99.13,100.15,50616895
05-Sep-25,97.80,102.38,97.15,102.36,81506510
04-Sep-25,97.57,98.53,95.95,97.50,49739177
03-Sep-25,97.99,98.41,96.98,97.84,42833553
02-Sep-25,97.99,98.00,95.90,98.00,66354860
01-Sep-25,97.51,98.69,97.50,98.25,15000442
29-Aug-25,99.72,102.26,97.90,97.90,95256194
28-Aug-25,93.06,102.09,93.06,100.67,125722160
27-Aug-25,90.99,92.92,90.68,92.92,112139767
26-Aug-25,90.21,91.49,89.90,91.35,53690186
25-Aug-25,89.19,91.63,89.19,91.00,71656982
22-Aug-25,88.23,91.15,88.23,89.91,46877029
21-Aug-25,88.15,89.15,87.01,87.92,53049352
20-Aug-25,88.16,89.63,87.41,88.40,92790453
19-Aug-25,93.10,93.10,87.40,87.65,129382938
18-Aug-25,95.60,96.00,94.59,95.01,65654184
15-Aug-25,93.52,95.68,93.52,95.60,28960179
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

*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