Cotação atual, histórico e gráfico do papel: XPCA11

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
18-Aug-25,7.83,7.85,7.80,7.83,557929
15-Aug-25,7.81,7.82,7.79,7.82,449423
14-Aug-25,7.85,7.85,7.77,7.81,926229
13-Aug-25,7.84,7.84,7.80,7.83,648579
12-Aug-25,7.82,7.86,7.81,7.84,395896
11-Aug-25,7.83,7.85,7.80,7.82,485895
08-Aug-25,7.84,7.84,7.81,7.83,404427
07-Aug-25,7.84,7.84,7.81,7.82,405419
06-Aug-25,7.84,7.85,7.81,7.83,495043
05-Aug-25,7.83,7.85,7.82,7.82,591778
04-Aug-25,7.87,7.90,7.82,7.83,722713
01-Aug-25,7.91,7.94,7.84,7.86,719773
31-Jul-25,7.97,8.00,7.92,7.99,498899
30-Jul-25,7.95,7.96,7.91,7.93,625458
29-Jul-25,7.88,7.95,7.87,7.92,775081
28-Jul-25,7.98,7.99,7.85,7.92,1097731
25-Jul-25,7.93,7.98,7.91,7.98,462146
24-Jul-25,7.90,7.95,7.89,7.94,335078
23-Jul-25,7.98,7.98,7.88,7.91,488225
22-Jul-25,7.92,7.99,7.91,7.92,663501
21-Jul-25,7.95,8.00,7.92,7.94,1163790
18-Jul-25,8.03,8.04,7.99,8.00,866912
17-Jul-25,8.07,8.07,8.00,8.03,589701
16-Jul-25,8.08,8.08,8.05,8.06,459124
15-Jul-25,8.01,8.10,7.99,8.08,1537442
14-Jul-25,7.96,8.02,7.96,8.00,1118426
11-Jul-25,7.90,8.00,7.90,7.96,710341
10-Jul-25,7.89,7.92,7.80,7.92,930027
09-Jul-25,7.93,7.93,7.89,7.90,640170
08-Jul-25,7.90,7.93,7.89,7.90,572926
07-Jul-25,7.90,7.92,7.88,7.90,562020
04-Jul-25,7.85,7.90,7.85,7.89,420238
03-Jul-25,7.85,7.89,7.84,7.89,472176
02-Jul-25,7.82,7.87,7.82,7.84,403837
01-Jul-25,7.84,7.91,7.84,7.87,749192
27-Jun-25,7.94,7.98,7.92,7.98,642640
26-Jun-25,7.92,7.95,7.91,7.94,560774
25-Jun-25,7.92,7.94,7.88,7.92,507975
24-Jun-25,7.85,7.94,7.85,7.88,689662
23-Jun-25,7.90,8.00,7.82,7.85,1519825
20-Jun-25,7.89,7.91,7.83,7.91,569102
18-Jun-25,7.88,7.94,7.87,7.89,573952
17-Jun-25,7.80,7.90,7.79,7.87,648198
16-Jun-25,7.78,7.84,7.76,7.82,767885
13-Jun-25,7.75,7.82,7.71,7.78,621259
12-Jun-25,7.80,7.80,7.60,7.73,825194
11-Jun-25,7.79,7.79,7.71,7.77,813348
10-Jun-25,7.76,7.80,7.74,7.76,487429
09-Jun-25,7.86,7.90,7.75,7.79,1567050
06-Jun-25,7.79,7.90,7.78,7.86,1180013
05-Jun-25,7.81,7.84,7.78,7.79,511793
04-Jun-25,7.77,7.82,7.76,7.81,944066
03-Jun-25,7.77,7.82,7.75,7.78,605053
02-Jun-25,7.80,7.81,7.75,7.79,835931
30-May-25,7.84,7.96,7.83,7.96,1284718
29-May-25,7.81,7.85,7.80,7.81,525728
28-May-25,7.85,7.85,7.78,7.81,1299667
27-May-25,7.76,7.84,7.71,7.80,1318033
26-May-25,7.75,7.78,7.74,7.77,755131
23-May-25,7.72,7.75,7.70,7.73,626167
22-May-25,7.68,7.75,7.68,7.72,1845025
21-May-25,7.74,7.75,7.67,7.69,1324248
20-May-25,7.66,7.75,7.66,7.74,792108
19-May-25,7.66,7.76,7.65,7.70,1406454
16-May-25,7.63,7.68,7.60,7.66,818456
15-May-25,7.61,7.64,7.59,7.64,1081785
14-May-25,7.60,7.64,7.56,7.58,919001
13-May-25,7.61,7.63,7.56,7.56,843454
12-May-25,7.63,7.66,7.56,7.62,691939
09-May-25,7.69,7.70,7.56,7.59,1085391
08-May-25,7.61,7.70,7.59,7.61,1022797
07-May-25,7.62,7.63,7.51,7.55,627755
06-May-25,7.55,7.65,7.51,7.55,780652
05-May-25,7.51,7.55,7.49,7.53,592375
02-May-25,7.46,7.53,7.46,7.51,752585
30-Apr-25,7.49,7.54,7.47,7.53,1679088
29-Apr-25,7.50,7.51,7.47,7.49,1002521
28-Apr-25,7.47,7.53,7.47,7.50,834867
25-Apr-25,7.46,7.50,7.44,7.50,817676
24-Apr-25,7.41,7.47,7.41,7.46,501569
23-Apr-25,7.46,7.47,7.40,7.41,736572
22-Apr-25,7.43,7.48,7.41,7.43,807836
17-Apr-25,7.43,7.48,7.40,7.48,475449
16-Apr-25,7.35,7.43,7.35,7.42,506178
15-Apr-25,7.32,7.37,7.31,7.34,402994
14-Apr-25,7.25,7.34,7.25,7.31,959712
11-Apr-25,7.27,7.29,7.25,7.26,684968
10-Apr-25,7.18,7.29,7.17,7.27,549801
09-Apr-25,7.13,7.20,7.10,7.18,610194
08-Apr-25,7.13,7.17,7.12,7.13,456367
07-Apr-25,7.16,7.19,7.05,7.13,697243
04-Apr-25,7.24,7.27,7.14,7.19,1987794
03-Apr-25,7.27,7.30,7.24,7.24,535272
02-Apr-25,7.30,7.33,7.23,7.26,826370
01-Apr-25,7.25,7.31,7.24,7.28,655639
31-Mar-25,7.37,7.44,7.37,7.42,872459
28-Mar-25,7.40,7.42,7.35,7.37,766907
27-Mar-25,7.31,7.37,7.29,7.37,827465
26-Mar-25,7.30,7.32,7.30,7.30,529362
25-Mar-25,7.27,7.35,7.27,7.30,865095
24-Mar-25,7.40,7.47,7.28,7.34,1294722
21-Mar-25,7.40,7.42,7.29,7.38,910092
20-Mar-25,7.32,7.49,7.29,7.32,2608174
19-Mar-25,7.12,7.36,7.10,7.30,973770
18-Mar-25,7.08,7.11,7.04,7.11,1019671
17-Mar-25,7.09,7.13,7.02,7.02,1140268
14-Mar-25,6.96,7.08,6.96,7.05,522558
13-Mar-25,6.94,6.97,6.93,6.94,667162
12-Mar-25,6.95,7.00,6.94,6.98,831878
11-Mar-25,6.96,6.98,6.91,6.95,650513
10-Mar-25,6.94,6.97,6.91,6.95,820543
07-Mar-25,6.85,6.97,6.83,6.94,719905
06-Mar-25,6.85,6.85,6.79,6.82,1075597
05-Mar-25,6.78,6.82,6.65,6.79,1106931
28-Feb-25,6.89,6.94,6.88,6.89,1114743
27-Feb-25,6.90,6.95,6.87,6.92,435992
26-Feb-25,6.95,6.98,6.88,6.89,564390
25-Feb-25,6.87,6.96,6.85,6.95,877955
24-Feb-25,6.84,6.88,6.78,6.87,871065
21-Feb-25,6.79,6.83,6.75,6.82,638570
20-Feb-25,6.75,6.84,6.73,6.79,625191
19-Feb-25,6.75,6.79,6.70,6.75,520178
18-Feb-25,6.64,6.81,6.61,6.75,666202
17-Feb-25,6.52,6.64,6.49,6.64,1157311
14-Feb-25,6.44,6.54,6.42,6.53,813012
13-Feb-25,6.35,6.44,6.33,6.43,600086
12-Feb-25,6.37,6.43,6.33,6.35,584433
11-Feb-25,6.37,6.38,6.29,6.37,698486
10-Feb-25,6.30,6.39,6.29,6.33,726594
07-Feb-25,6.29,6.37,6.29,6.32,556316
06-Feb-25,6.34,6.38,6.29,6.33,555576
05-Feb-25,6.36,6.45,6.22,6.38,1282759
04-Feb-25,6.44,6.55,6.32,6.37,1219220
03-Feb-25,6.65,6.75,6.47,6.52,1330696