ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: XPBR31

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/02/2025-0,59%-0,5083,7084,2082,8886,2027M20.605
14/02/20252,63%2,1684,2082,0482,0485,8860M13.004
13/02/20250,28%0,2382,0482,0081,1183,2730M9.787
12/02/2025-1,14%-0,9481,8182,7580,0382,7544M12.526
11/02/20251,68%1,3782,7581,2180,5282,7536M14.458
10/02/20250,78%0,6381,3880,2080,2081,9637M10.751
07/02/2025-0,73%-0,5980,7581,0179,8682,3714M6.249
06/02/20250,78%0,6381,3479,8179,7682,3529M6.010
05/02/20250,45%0,3680,7180,5079,5081,3918M8.266
04/02/2025-0,45%-0,3680,3580,8078,8181,6333M15.796
03/02/20251,14%0,9180,7179,9977,5980,7116M10.719
31/01/2025-2,68%-2,2079,8081,6079,1882,0618M9.445
30/01/20255,51%4,2882,0077,7277,7183,0558M29.281
29/01/20250,05%0,0477,7277,6877,5678,4014M5.196
28/01/20250,87%0,6777,6877,7776,4478,4124M5.197
27/01/20252,00%1,5177,0174,9974,5077,5226M8.808
24/01/20255,56%3,9875,5072,9672,9675,9857M41.650
23/01/2025-0,28%-0,2071,5271,8071,0273,3817M8.519
22/01/20253,87%2,6771,7270,0068,7072,2066M18.277
21/01/2025-4,55%-3,2969,0572,3365,7672,81109M30.924
20/01/20250,26%0,1972,3471,1270,9874,7920M13.453
17/01/20250,64%0,4672,1571,1071,1073,2014M5.500
16/01/20250,41%0,2971,6971,4070,5372,8117M7.738
15/01/20254,05%2,7871,4068,3168,3171,6031M10.389
14/01/2025-1,21%-0,8468,6270,2067,4470,4222M5.642
13/01/20251,88%1,2869,4668,1367,2970,2436M11.076
10/01/20251,76%1,1868,1867,1166,7268,7141M20.655
09/01/2025-0,01%-0,0167,0067,0166,4167,388M5.138
08/01/2025-2,02%-1,3867,0168,4466,3068,8645M16.732
07/01/2025-2,06%-1,4468,3970,2268,1271,1245M13.297
06/01/2025-1,23%-0,8769,8371,1069,6072,2046M14.910
03/01/2025-2,09%-1,5170,7072,5970,7072,7927M6.537
02/01/2025-1,50%-1,1072,2173,5671,3674,4418M8.087
30/12/2024-0,99%-0,7373,3174,0072,8074,3722M7.348
27/12/2024-0,96%-0,7274,0475,0074,0475,5614M2.682
26/12/20240,36%0,2774,7674,0073,7875,5324M9.401
23/12/2024-0,23%-0,1774,4974,0172,7375,1738M8.869
20/12/20240,69%0,5174,6674,1572,9174,7757M13.039
19/12/20240,35%0,2674,1574,0672,8475,6947M15.947
18/12/2024-6,46%-5,1073,8979,8373,6979,8359M17.817
17/12/20241,37%1,0778,9977,9077,5580,7657M12.068
16/12/2024-1,64%-1,3077,9278,4676,9180,1250M12.044
13/12/20241,49%1,1679,2278,4078,3180,9846M14.117
12/12/2024-1,06%-0,8478,0677,2076,5178,8754M15.024
11/12/20241,02%0,8078,9078,3075,4779,36105M18.808
10/12/2024-4,00%-3,2578,1077,5076,1478,3835M10.339
09/12/2024-0,36%-0,2981,3582,0081,3584,1024M6.977
06/12/20240,36%0,2981,6481,5080,0081,6482M27.368
05/12/20240,38%0,3181,3581,5079,8283,5779M25.685
04/12/2024-0,04%-0,0381,0481,2580,1581,9833M16.667
03/12/2024-3,37%-2,8381,0783,9780,9984,6984M29.011
02/12/20242,06%1,6983,9082,2281,1684,9385M31.848
29/11/2024-1,60%-1,3482,2184,6179,5285,87140M38.440
28/11/2024-6,08%-5,4183,5589,0083,1190,0063M39.598
27/11/2024-4,35%-4,0588,9692,8987,8493,9885M23.875
26/11/20240,87%0,8093,0192,2192,1294,3945M13.960
25/11/20240,32%0,2992,2191,9290,9592,9935M29.410
22/11/20241,95%1,7691,9291,0990,3693,5026M10.468
21/11/2024-6,08%-5,8490,1691,7589,7491,9092M24.058
19/11/2024-0,95%-0,9296,0096,8295,4197,4550M17.093
18/11/2024-0,21%-0,2096,9297,1195,9498,3722M6.867
14/11/2024-0,15%-0,1597,1297,2096,1998,8924M10.380
13/11/20240,38%0,3797,2797,8796,2598,1534M9.592
12/11/2024-2,35%-2,3396,90100,0096,73100,0548M12.694
11/11/20241,19%1,1799,2398,6097,59100,7145M10.830
08/11/2024-2,55%-2,5798,06100,6296,94101,0547M9.408
07/11/2024-1,39%-1,42100,63102,05100,10103,4640M28.001
06/11/2024-0,55%-0,56102,05101,5098,91102,7649M10.070
05/11/20241,07%1,09102,61100,81100,59102,8623M3.776
04/11/20242,55%2,52101,5299,4699,01102,5529M5.730
01/11/2024-2,07%-2,0999,00101,1198,48102,3440M7.968
31/10/2024-1,98%-2,04101,09102,86100,44102,9526M4.472
30/10/20240,60%0,61103,13101,90101,90103,6816M2.884
29/10/2024-0,55%-0,57102,52102,50102,13104,8318M2.542
28/10/20242,70%2,71103,09100,22100,22103,4761M8.729
25/10/2024-0,12%-0,12100,38100,5199,14101,1757M16.517
24/10/20240,93%0,93100,50100,0099,58101,2532M8.541
23/10/2024-2,57%-2,6399,57101,0199,50102,7836M8.765
22/10/2024-0,48%-0,49102,20102,50101,18102,8539M2.380
21/10/2024-0,25%-0,26102,69102,95102,61104,7831M10.056
18/10/20240,56%0,57102,95102,99102,14103,8042M9.003
17/10/2024-0,36%-0,37102,38101,72101,34103,9453M6.317
16/10/20243,42%3,40102,7598,6198,61102,7548M6.070
15/10/2024-0,45%-0,4599,35100,7698,80101,4924M5.936
14/10/20241,56%1,5399,8098,0098,00100,8286M9.585
11/10/20241,36%1,3298,2796,0096,0098,8035M10.915
10/10/20240,57%0,5596,9595,7095,4097,4125M6.879
09/10/2024-1,33%-1,3096,4097,4194,6597,7029M6.372
08/10/20240,23%0,2297,7096,0296,0298,7018M3.201
07/10/20240,70%0,6897,4896,7596,0197,7729M5.636
04/10/2024-0,34%-0,3396,8097,1594,5197,2967M15.352
03/10/2024-0,83%-0,8197,1397,4995,4697,9441M10.038
02/10/20240,09%0,0997,9498,0097,62100,4533M6.974
01/10/20240,39%0,3897,8597,5096,7198,8831M4.674
30/09/2024-1,64%-1,6397,4799,1097,0299,8333M4.911
27/09/20240,73%0,7299,1098,8197,51100,8858M7.915
26/09/20240,91%0,8998,3898,1297,4899,3443M4.354
25/09/2024-1,13%-1,1197,4999,0096,3499,1850M11.255
24/09/20241,51%1,4798,6098,0097,02100,6852M8.158
23/09/2024-3,35%-3,3797,13100,3096,56101,1449M12.998
20/09/2024-6,52%-7,01100,50107,5198,81107,82103M14.623
19/09/20240,43%0,46107,51107,80107,09110,4962M17.043
18/09/2024-0,94%-1,02107,05107,90106,80108,8026M13.490
17/09/20241,36%1,45108,07106,84106,34108,5931M8.006
16/09/20240,09%0,10106,62106,01106,01107,8424M8.650
13/09/20242,08%2,17106,52103,77103,77107,1537M5.645
12/09/20240,74%0,77104,35103,40102,79104,8939M7.601
11/09/20241,81%1,84103,58101,20101,13104,1566M6.993
10/09/20240,80%0,81101,74101,0399,32102,2349M13.041
09/09/2024-0,08%-0,08100,93101,02100,59102,4020M4.159
06/09/2024-2,92%-3,04101,01104,05100,30104,4564M9.079
05/09/20241,04%1,07104,05104,20102,17104,4564M7.466
04/09/2024-0,68%-0,71102,98103,15102,25104,4183M15.174
03/09/20240,96%0,99103,69102,90101,85104,7772M13.526
02/09/2024-1,25%-1,30102,70103,01100,89103,1843M25.337
30/08/2024-0,53%-0,55104,00104,63102,31107,2582M13.567
29/08/2024-1,87%-1,99104,55106,65104,09108,1651M22.017
28/08/2024-0,43%-0,46106,54107,93105,94107,9727M9.126
27/08/2024-0,62%-0,67107,00107,09106,82108,5922M7.379
26/08/20240,15%0,16107,67108,01106,72110,6079M12.016
23/08/2024-0,18%-0,19107,51108,36106,23109,24108M11.585
22/08/20241,20%1,28107,70106,52106,20108,8254M7.757
21/08/2024-0,94%-1,01106,42107,00106,07108,1751M5.612
20/08/2024-0,82%-0,89107,43108,37106,99108,9132M6.337
19/08/2024-0,85%-0,93108,32109,20107,58109,9741M7.373
16/08/20240,13%0,14109,25109,32108,88111,0636M10.517
15/08/20241,03%1,11109,11108,49106,81110,4153M11.114
14/08/20247,26%7,31108,00107,80106,02109,28153M50.434
13/08/20241,15%1,14100,6999,7999,79102,0079M16.193
12/08/20240,35%0,3599,55100,6699,02101,2162M15.308
09/08/20241,89%1,8499,2098,3597,00101,2666M11.626
08/08/20243,51%3,3097,3693,5593,5598,8232M10.571
07/08/20242,66%2,4494,0692,1092,1095,2931M9.509
06/08/2024--91,6291,8090,2792,8523M3.511


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito