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
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
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