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
26-Dec-25,8.35,8.43,8.30,8.40,1215078
23-Dec-25,8.19,8.35,8.18,8.35,1009378
22-Dec-25,8.13,8.19,8.11,8.17,710140
19-Dec-25,8.10,8.15,8.09,8.14,540778
18-Dec-25,8.06,8.09,8.04,8.09,394400
17-Dec-25,8.05,8.08,8.01,8.06,557558
16-Dec-25,8.04,8.08,8.00,8.04,709076
15-Dec-25,8.02,8.06,8.00,8.04,539051
12-Dec-25,8.00,8.02,7.98,8.00,601238
11-Dec-25,8.00,8.00,7.97,7.98,382855
10-Dec-25,7.99,8.00,7.97,7.98,462463
09-Dec-25,7.98,8.00,7.97,7.99,609357
08-Dec-25,8.03,8.03,7.97,8.00,549970
05-Dec-25,7.97,8.03,7.97,8.00,504618
04-Dec-25,7.99,8.00,7.95,8.00,544425
03-Dec-25,8.00,8.03,7.97,7.98,451281
02-Dec-25,7.96,8.03,7.96,8.00,653235
01-Dec-25,8.05,8.06,7.96,7.98,925012
28-Nov-25,8.11,8.19,8.09,8.15,901462
27-Nov-25,8.10,8.16,8.04,8.07,883342
26-Nov-25,8.09,8.10,8.01,8.09,793678
25-Nov-25,7.95,8.07,7.95,8.07,649562
24-Nov-25,7.96,8.02,7.95,8.02,858427
21-Nov-25,8.00,8.00,7.95,8.00,715459
19-Nov-25,7.98,8.00,7.95,7.98,408983
18-Nov-25,7.95,8.01,7.92,7.97,793518
17-Nov-25,7.95,7.98,7.93,7.95,608612
14-Nov-25,7.86,7.94,7.83,7.92,915375
13-Nov-25,7.93,7.94,7.80,7.81,1401123
12-Nov-25,7.88,7.92,7.88,7.90,534542
11-Nov-25,7.86,7.90,7.86,7.90,433635
10-Nov-25,7.87,7.89,7.85,7.86,517199
07-Nov-25,7.85,7.88,7.85,7.86,387071
06-Nov-25,7.85,7.87,7.84,7.85,410238
05-Nov-25,7.85,7.86,7.83,7.85,592083
04-Nov-25,7.85,7.86,7.82,7.84,851616
03-Nov-25,7.93,7.95,7.83,7.86,1102166
31-Oct-25,7.99,8.02,7.98,8.00,541400
30-Oct-25,8.01,8.02,7.97,7.98,514389
29-Oct-25,7.99,8.01,7.97,7.98,658482
28-Oct-25,8.00,8.00,7.97,7.97,396160
27-Oct-25,7.98,8.00,7.96,7.98,978891
24-Oct-25,7.96,8.00,7.95,7.98,569909
23-Oct-25,7.93,7.97,7.93,7.96,535002
22-Oct-25,7.94,7.98,7.93,7.95,595511
21-Oct-25,7.95,7.98,7.93,7.94,560562
20-Oct-25,7.99,7.99,7.95,7.95,621733
17-Oct-25,7.97,7.99,7.97,7.98,394023
16-Oct-25,7.96,7.99,7.95,7.97,370321
15-Oct-25,7.95,7.97,7.93,7.96,588116
14-Oct-25,7.90,7.95,7.90,7.94,617440
13-Oct-25,7.93,7.94,7.89,7.90,406118
10-Oct-25,7.92,7.94,7.89,7.93,436168
09-Oct-25,7.89,7.93,7.89,7.92,313736
08-Oct-25,7.90,7.93,7.87,7.90,535198
07-Oct-25,7.91,7.93,7.88,7.88,707139
06-Oct-25,7.94,7.95,7.90,7.91,507855
03-Oct-25,7.94,7.95,7.91,7.94,270621
02-Oct-25,7.92,7.95,7.87,7.93,601761
01-Oct-25,7.92,7.98,7.91,7.92,706875
30-Sep-25,8.09,8.09,8.02,8.06,811854
29-Sep-25,7.99,8.06,7.98,8.06,901271
26-Sep-25,7.97,7.99,7.95,7.99,741146
25-Sep-25,7.94,7.96,7.93,7.96,424224
24-Sep-25,7.94,7.96,7.91,7.95,603101
23-Sep-25,7.96,7.96,7.91,7.93,420951
22-Sep-25,7.95,7.96,7.92,7.93,585244
19-Sep-25,7.95,7.96,7.91,7.92,588252
18-Sep-25,7.95,7.96,7.92,7.95,338090
17-Sep-25,7.94,7.95,7.90,7.92,552525
16-Sep-25,7.95,7.95,7.89,7.91,634898
15-Sep-25,7.93,7.95,7.89,7.95,500385
12-Sep-25,7.90,7.95,7.88,7.93,959892
11-Sep-25,7.90,7.95,7.89,7.92,674880
10-Sep-25,7.87,7.93,7.86,7.87,561741
09-Sep-25,7.88,7.89,7.85,7.87,341610
08-Sep-25,7.84,7.88,7.82,7.85,551762
05-Sep-25,7.80,7.82,7.78,7.81,531458
04-Sep-25,7.77,7.79,7.77,7.79,659909
03-Sep-25,7.80,7.80,7.77,7.78,303935
02-Sep-25,7.76,7.78,7.74,7.78,397346
01-Sep-25,7.79,7.79,7.73,7.76,776225
29-Aug-25,7.89,7.94,7.87,7.92,830499
28-Aug-25,7.87,7.89,7.86,7.87,400578
27-Aug-25,7.85,7.87,7.83,7.87,371740
26-Aug-25,7.85,7.87,7.82,7.85,751365
25-Aug-25,7.78,7.87,7.78,7.86,438362
22-Aug-25,7.71,7.78,7.70,7.77,500432
21-Aug-25,7.72,7.80,7.70,7.71,715728
20-Aug-25,7.79,7.83,7.71,7.72,893578
19-Aug-25,7.81,7.84,7.77,7.79,604215
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