Cotação atual, histórico e gráfico do papel: XPCI11

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 XPCI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/07/2025	-0,16%	-0,13	82,10	82,27	81,87	82,49	1M	1.741
16/07/2025	0,27%	0,22	82,23	82,18	81,83	82,24	1M	4.043
15/07/2025	-0,17%	-0,14	82,01	82,15	81,63	82,25	1M	4.789
14/07/2025	0,51%	0,42	82,15	81,72	81,25	82,30	2M	4.477
11/07/2025	0,78%	0,63	81,73	81,34	80,53	81,88	2M	5.642
10/07/2025	0,82%	0,66	81,10	80,44	79,94	81,39	1M	6.538
09/07/2025	0,32%	0,26	80,44	80,19	80,18	81,04	751K	1.719

08/07/2025	-0,46%	-0,37	80,18	80,50	79,95	80,56	1M	2.125
07/07/2025	-0,75%	-0,61	80,55	81,39	80,22	81,81	2M	5.489
04/07/2025	0,19%	0,15	81,16	81,79	81,16	82,14	1M	4.195
03/07/2025	-0,22%	-0,18	81,01	80,90	80,90	82,12	1M	4.887
02/07/2025	-1,59%	-1,31	81,19	81,66	81,07	82,25	2M	5.555
01/07/2025	1,84%	1,49	82,50	80,30	80,16	82,50	6M	5.296
27/06/2025	-0,50%	-0,41	81,01	81,21	81,00	82,24	1M	4.446
26/06/2025	1,78%	1,42	81,42	79,51	79,51	81,76	2M	5.695
25/06/2025	0,43%	0,34	80,00	78,66	78,66	80,23	1M	3.129
24/06/2025	0,04%	0,03	79,66	79,80	79,10	79,80	648K	2.447
23/06/2025	0,84%	0,66	79,63	78,51	78,51	80,29	1M	5.677
20/06/2025	-1,11%	-0,89	78,97	79,85	78,52	80,52	2M	3.839
18/06/2025	1,69%	1,33	79,86	79,77	79,02	79,86	2M	2.191
17/06/2025	-0,22%	-0,17	78,53	78,70	78,49	79,61	1M	3.327
16/06/2025	-0,66%	-0,52	78,70	78,95	78,03	79,38	2M	4.863
13/06/2025	0,30%	0,24	79,22	78,97	78,16	80,15	2M	4.569
12/06/2025	1,10%	0,86	78,98	77,97	76,77	78,98	1M	3.033
11/06/2025	-0,04%	-0,03	78,12	78,15	77,73	78,62	991K	1.503
10/06/2025	-0,10%	-0,08	78,15	78,24	77,35	79,00	2M	8.022
09/06/2025	-2,46%	-1,97	78,23	80,15	78,00	80,15	1M	2.511
06/06/2025	1,43%	1,13	80,20	78,57	78,50	80,59	2M	7.593
05/06/2025	0,52%	0,41	79,07	79,28	78,22	79,28	1M	3.668
04/06/2025	-0,06%	-0,05	78,66	78,71	78,66	79,57	2M	3.625
03/06/2025	-0,01%	-0,01	78,71	78,76	78,70	79,46	2M	3.276
02/06/2025	-1,62%	-1,30	78,72	79,59	78,72	79,97	2M	4.500
30/05/2025	0,09%	0,07	80,02	80,25	79,90	80,30	1M	2.243
29/05/2025	0,05%	0,04	79,95	79,91	79,82	80,25	665K	1.819
28/05/2025	0,08%	0,06	79,91	80,25	79,85	80,25	791K	1.552
27/05/2025	-0,31%	-0,25	79,85	79,86	79,84	80,47	1M	2.091
26/05/2025	-0,58%	-0,47	80,10	80,41	79,76	80,60	1M	4.202
23/05/2025	0,09%	0,07	80,57	80,40	80,00	80,60	2M	3.172
22/05/2025	-0,10%	-0,08	80,50	80,65	80,20	80,65	903K	2.718
21/05/2025	-0,82%	-0,67	80,58	81,25	80,32	81,25	599K	1.597
20/05/2025	1,39%	1,11	81,25	80,14	80,14	81,95	1M	1.921
19/05/2025	-0,20%	-0,16	80,14	80,31	80,05	80,50	734K	1.478
16/05/2025	0,39%	0,31	80,30	80,09	79,88	80,34	746K	3.066
15/05/2025	0,60%	0,48	79,99	79,52	79,42	80,25	846K	2.747
14/05/2025	-0,05%	-0,04	79,51	79,55	79,39	79,92	566K	1.025
13/05/2025	-0,24%	-0,19	79,55	79,61	79,53	80,25	1M	3.670
12/05/2025	-0,23%	-0,18	79,74	79,92	79,59	80,80	857K	4.308
09/05/2025	0,64%	0,51	79,92	79,41	79,41	80,47	1M	6.580
08/05/2025	-0,36%	-0,29	79,41	79,70	79,20	80,57	673K	3.140
07/05/2025	-0,23%	-0,18	79,70	79,88	79,55	80,95	1M	2.122
06/05/2025	-0,55%	-0,44	79,88	79,10	79,10	80,30	599K	2.305
05/05/2025	1,80%	1,42	80,32	79,00	79,00	80,32	1M	5.654
02/05/2025	-1,74%	-1,40	78,90	79,79	78,72	80,95	3M	7.406
30/04/2025	0,75%	0,60	80,30	79,85	79,85	81,09	1M	3.098
29/04/2025	0,29%	0,23	79,70	79,95	79,40	80,25	2M	5.556
28/04/2025	-0,67%	-0,54	79,47	80,01	79,21	81,02	2M	4.707
25/04/2025	0,53%	0,42	80,01	79,70	79,23	81,23	2M	4.514
24/04/2025	-0,66%	-0,53	79,59	80,12	79,03	80,35	1M	2.246
23/04/2025	-1,06%	-0,86	80,12	80,98	79,87	80,98	1M	3.485
22/04/2025	2,04%	1,62	80,98	79,65	78,98	81,18	1M	5.850
17/04/2025	0,20%	0,16	79,36	79,49	78,13	79,90	1M	4.338
16/04/2025	2,86%	2,20	79,20	78,00	77,65	79,29	2M	4.934
15/04/2025	0,64%	0,49	77,00	76,99	76,52	78,41	1M	3.051
14/04/2025	1,47%	1,11	76,51	77,13	75,49	77,13	1M	3.267
11/04/2025	0,64%	0,48	75,40	74,90	74,90	76,63	1M	6.287
10/04/2025	0,59%	0,44	74,92	74,49	74,49	76,25	1M	3.658
09/04/2025	-1,01%	-0,76	74,48	75,25	73,77	75,59	1M	3.313
08/04/2025	-1,08%	-0,82	75,24	76,06	75,00	77,40	1M	3.281
07/04/2025	-0,90%	-0,69	76,06	76,50	76,01	77,07	1M	3.556
04/04/2025	-1,73%	-1,35	76,75	78,51	76,50	78,70	1M	3.581
03/04/2025	-0,19%	-0,15	78,10	78,25	78,05	79,36	843K	1.795
02/04/2025	-1,02%	-0,81	78,25	79,06	78,25	79,64	1M	4.728
01/04/2025	-2,40%	-1,94	79,06	80,21	79,06	81,50	2M	3.733
31/03/2025	2,27%	1,80	81,00	80,72	78,71	81,00	2M	2.764
28/03/2025	0,19%	0,15	79,20	79,30	79,03	80,93	1M	5.042
27/03/2025	0,76%	0,60	79,05	78,72	78,26	79,30	1M	4.952
26/03/2025	-0,61%	-0,48	78,45	78,93	78,21	79,74	1M	4.250
25/03/2025	0,47%	0,37	78,93	78,60	78,02	80,22	1M	3.017
24/03/2025	-0,19%	-0,15	78,56	78,70	78,44	80,33	2M	5.312
21/03/2025	0,52%	0,41	78,71	78,25	78,25	79,24	797K	3.050
20/03/2025	-0,36%	-0,28	78,30	78,58	77,81	78,66	1M	2.556
19/03/2025	0,22%	0,17	78,58	77,91	77,63	79,21	1M	2.670
18/03/2025	-0,52%	-0,41	78,41	78,04	77,30	78,82	1M	4.278
17/03/2025	0,60%	0,47	78,82	78,35	78,05	79,28	999K	4.104
14/03/2025	2,26%	1,73	78,35	76,44	76,29	79,21	3M	4.144
13/03/2025	-0,45%	-0,35	76,62	77,15	76,41	77,44	679K	3.400
12/03/2025	-1,17%	-0,91	76,97	77,38	76,63	77,77	908K	2.397
11/03/2025	3,84%	2,88	77,88	76,78	74,98	77,88	3M	5.061
10/03/2025	-0,92%	-0,70	75,00	75,70	74,65	76,60	1M	5.719
07/03/2025	-0,11%	-0,08	75,70	75,78	74,40	75,78	975K	3.742
06/03/2025	3,38%	2,48	75,78	73,78	73,69	76,16	3M	6.588
05/03/2025	-1,72%	-1,28	73,30	73,73	72,61	73,73	420K	1.501
28/02/2025	0,01%	0,01	74,58	74,48	74,01	74,93	1M	2.894
27/02/2025	-0,43%	-0,32	74,57	74,90	74,12	75,25	1M	2.082
26/02/2025	-0,15%	-0,11	74,89	75,39	74,17	76,14	2M	4.303
25/02/2025	1,82%	1,34	75,00	73,66	73,31	75,48	2M	6.106
24/02/2025	-0,04%	-0,03	73,66	73,70	73,40	74,96	3M	5.989
21/02/2025	0,45%	0,33	73,69	73,19	73,12	73,85	1M	3.994
20/02/2025	0,84%	0,61	73,36	72,75	72,66	73,39	1M	1.888
19/02/2025	-0,33%	-0,24	72,75	72,78	72,60	73,20	1M	3.077
18/02/2025	0,01%	0,01	72,99	72,98	72,51	73,53	2M	6.489
17/02/2025	0,41%	0,30	72,98	72,68	72,25	72,99	1M	3.479
14/02/2025	0,43%	0,31	72,68	72,37	72,09	72,83	1M	2.385
13/02/2025	-0,01%	-0,01	72,37	72,38	71,67	72,49	832K	3.203
12/02/2025	0,84%	0,60	72,38	72,50	71,68	72,50	1M	2.862
11/02/2025	-0,72%	-0,52	71,78	72,30	71,59	72,98	1M	3.207
10/02/2025	1,25%	0,89	72,30	71,50	70,95	72,98	3M	4.431
07/02/2025	0,18%	0,13	71,41	71,30	71,30	71,99	733K	2.388
06/02/2025	-1,00%	-0,72	71,28	72,00	71,16	72,18	1M	3.169
05/02/2025	1,12%	0,80	72,00	71,20	70,80	72,30	2M	7.507
04/02/2025	0,74%	0,52	71,20	70,65	70,65	71,20	1M	3.736
03/02/2025	-1,98%	-1,43	70,68	71,53	70,51	72,85	2M	10.601
31/01/2025	0,17%	0,12	72,11	71,99	70,85	72,49	1M	3.500
30/01/2025	0,63%	0,45	71,99	71,78	70,98	72,21	1M	4.122
29/01/2025	0,48%	0,34	71,54	71,00	70,61	72,16	1M	3.358
28/01/2025	0,01%	0,01	71,20	70,22	70,22	71,39	1M	4.241
27/01/2025	0,96%	0,68	71,19	70,51	70,24	71,59	2M	5.740
24/01/2025	-0,23%	-0,16	70,51	70,67	69,51	71,09	2M	3.521
23/01/2025	0,66%	0,46	70,67	70,23	70,23	71,39	1M	2.838
22/01/2025	-1,51%	-1,08	70,21	71,30	70,01	71,76	1M	5.139
21/01/2025	0,10%	0,07	71,29	71,01	70,15	71,99	1M	4.420
20/01/2025	-0,70%	-0,50	71,22	71,77	71,01	72,50	1M	2.640
17/01/2025	-2,81%	-2,07	71,72	73,43	71,41	73,78	1M	3.015
16/01/2025	0,87%	0,64	73,79	73,80	73,18	74,04	1M	6.534
15/01/2025	-1,20%	-0,89	73,15	74,04	73,01	74,60	1M	3.410
14/01/2025	0,05%	0,04	74,04	73,68	73,15	74,31	929K	2.425
13/01/2025	-1,37%	-1,03	74,00	75,03	73,06	75,36	771K	1.781
10/01/2025	1,69%	1,25	75,03	72,52	72,52	75,48	2M	6.520
09/01/2025	-0,58%	-0,43	73,78	74,21	71,90	74,75	2M	5.141
08/01/2025	-1,84%	-1,39	74,21	75,60	73,79	75,60	1M	4.011
07/01/2025	1,48%	1,10	75,60	74,61	74,61	76,40	1M	3.471
06/01/2025	-0,73%	-0,55	74,50	75,05	74,50	76,21	1M	1.860
03/01/2025	0,07%	0,05	75,05	75,00	74,75	76,01	850K	2.492
02/01/2025	-	-	75,00	77,33	74,30	78,21	1M	2.350

Date,Open,High,Low,Close,Volume
17-Jul-25,82.27,82.49,81.87,82.10,1053935
16-Jul-25,82.18,82.24,81.83,82.23,1252357
15-Jul-25,82.15,82.25,81.63,82.01,1017637
14-Jul-25,81.72,82.30,81.25,82.15,1730964
11-Jul-25,81.34,81.88,80.53,81.73,1599315
10-Jul-25,80.44,81.39,79.94,81.10,1410259
09-Jul-25,80.19,81.04,80.18,80.44,751251
08-Jul-25,80.50,80.56,79.95,80.18,1181624
07-Jul-25,81.39,81.81,80.22,80.55,1664089
04-Jul-25,81.79,82.14,81.16,81.16,1145811
03-Jul-25,80.90,82.12,80.90,81.01,1382972
02-Jul-25,81.66,82.25,81.07,81.19,2002769
01-Jul-25,80.30,82.50,80.16,82.50,6201854
27-Jun-25,81.21,82.24,81.00,81.01,1190927
26-Jun-25,79.51,81.76,79.51,81.42,1920754
25-Jun-25,78.66,80.23,78.66,80.00,1024975
24-Jun-25,79.80,79.80,79.10,79.66,648342
23-Jun-25,78.51,80.29,78.51,79.63,1375531
20-Jun-25,79.85,80.52,78.52,78.97,2081281
18-Jun-25,79.77,79.86,79.02,79.86,1541737
17-Jun-25,78.70,79.61,78.49,78.53,1082973
16-Jun-25,78.95,79.38,78.03,78.70,1868191
13-Jun-25,78.97,80.15,78.16,79.22,1634154
12-Jun-25,77.97,78.98,76.77,78.98,1187505
11-Jun-25,78.15,78.62,77.73,78.12,991084
10-Jun-25,78.24,79.00,77.35,78.15,2084849
09-Jun-25,80.15,80.15,78.00,78.23,1183114
06-Jun-25,78.57,80.59,78.50,80.20,2301605
05-Jun-25,79.28,79.28,78.22,79.07,1080844
04-Jun-25,78.71,79.57,78.66,78.66,1560057
03-Jun-25,78.76,79.46,78.70,78.71,1610742
02-Jun-25,79.59,79.97,78.72,78.72,1938165
30-May-25,80.25,80.30,79.90,80.02,1016056
29-May-25,79.91,80.25,79.82,79.95,665255
28-May-25,80.25,80.25,79.85,79.91,790771
27-May-25,79.86,80.47,79.84,79.85,1172227
26-May-25,80.41,80.60,79.76,80.10,1305632
23-May-25,80.40,80.60,80.00,80.57,1621516
22-May-25,80.65,80.65,80.20,80.50,902647
21-May-25,81.25,81.25,80.32,80.58,599040
20-May-25,80.14,81.95,80.14,81.25,1292728
19-May-25,80.31,80.50,80.05,80.14,733838
16-May-25,80.09,80.34,79.88,80.30,745506
15-May-25,79.52,80.25,79.42,79.99,845972
14-May-25,79.55,79.92,79.39,79.51,566492
13-May-25,79.61,80.25,79.53,79.55,1137397
12-May-25,79.92,80.80,79.59,79.74,857279
09-May-25,79.41,80.47,79.41,79.92,1365114
08-May-25,79.70,80.57,79.20,79.41,673288
07-May-25,79.88,80.95,79.55,79.70,1107000
06-May-25,79.10,80.30,79.10,79.88,598618
05-May-25,79.00,80.32,79.00,80.32,1371323
02-May-25,79.79,80.95,78.72,78.90,2648258
30-Apr-25,79.85,81.09,79.85,80.30,1244441
29-Apr-25,79.95,80.25,79.40,79.70,1672171
28-Apr-25,80.01,81.02,79.21,79.47,2388637
25-Apr-25,79.70,81.23,79.23,80.01,2135095
24-Apr-25,80.12,80.35,79.03,79.59,1111322
23-Apr-25,80.98,80.98,79.87,80.12,1173143
22-Apr-25,79.65,81.18,78.98,80.98,1390051
17-Apr-25,79.49,79.90,78.13,79.36,1096234
16-Apr-25,78.00,79.29,77.65,79.20,2061106
15-Apr-25,76.99,78.41,76.52,77.00,1102459
14-Apr-25,77.13,77.13,75.49,76.51,1249361
11-Apr-25,74.90,76.63,74.90,75.40,1108327
10-Apr-25,74.49,76.25,74.49,74.92,1302552
09-Apr-25,75.25,75.59,73.77,74.48,1131189
08-Apr-25,76.06,77.40,75.00,75.24,1403327
07-Apr-25,76.50,77.07,76.01,76.06,1076045
04-Apr-25,78.51,78.70,76.50,76.75,1178362
03-Apr-25,78.25,79.36,78.05,78.10,843206
02-Apr-25,79.06,79.64,78.25,78.25,1443277
01-Apr-25,80.21,81.50,79.06,79.06,2059167
31-Mar-25,80.72,81.00,78.71,81.00,2134411
28-Mar-25,79.30,80.93,79.03,79.20,1185001
27-Mar-25,78.72,79.30,78.26,79.05,1051770
26-Mar-25,78.93,79.74,78.21,78.45,1055958
25-Mar-25,78.60,80.22,78.02,78.93,1027980
24-Mar-25,78.70,80.33,78.44,78.56,1712331
21-Mar-25,78.25,79.24,78.25,78.71,797392
20-Mar-25,78.58,78.66,77.81,78.30,1211128
19-Mar-25,77.91,79.21,77.63,78.58,1460335
18-Mar-25,78.04,78.82,77.30,78.41,1468535
17-Mar-25,78.35,79.28,78.05,78.82,998724
14-Mar-25,76.44,79.21,76.29,78.35,2527288
13-Mar-25,77.15,77.44,76.41,76.62,679449
12-Mar-25,77.38,77.77,76.63,76.97,907806
11-Mar-25,76.78,77.88,74.98,77.88,2773092
10-Mar-25,75.70,76.60,74.65,75.00,1245769
07-Mar-25,75.78,75.78,74.40,75.70,974603
06-Mar-25,73.78,76.16,73.69,75.78,3016120
05-Mar-25,73.73,73.73,72.61,73.30,419735
28-Feb-25,74.48,74.93,74.01,74.58,1322450
27-Feb-25,74.90,75.25,74.12,74.57,1019879
26-Feb-25,75.39,76.14,74.17,74.89,1829481
25-Feb-25,73.66,75.48,73.31,75.00,1540604
24-Feb-25,73.70,74.96,73.40,73.66,2864001
21-Feb-25,73.19,73.85,73.12,73.69,1277171
20-Feb-25,72.75,73.39,72.66,73.36,1319933
19-Feb-25,72.78,73.20,72.60,72.75,1152886
18-Feb-25,72.98,73.53,72.51,72.99,1912690
17-Feb-25,72.68,72.99,72.25,72.98,1164925
14-Feb-25,72.37,72.83,72.09,72.68,1052705
13-Feb-25,72.38,72.49,71.67,72.37,832488
12-Feb-25,72.50,72.50,71.68,72.38,1172796
11-Feb-25,72.30,72.98,71.59,71.78,1194607
10-Feb-25,71.50,72.98,70.95,72.30,2693624
07-Feb-25,71.30,71.99,71.30,71.41,733236
06-Feb-25,72.00,72.18,71.16,71.28,1189714
05-Feb-25,71.20,72.30,70.80,72.00,2307470
04-Feb-25,70.65,71.20,70.65,71.20,1367911
03-Feb-25,71.53,72.85,70.51,70.68,2387958
31-Jan-25,71.99,72.49,70.85,72.11,1353352
30-Jan-25,71.78,72.21,70.98,71.99,1247828
29-Jan-25,71.00,72.16,70.61,71.54,1464525
28-Jan-25,70.22,71.39,70.22,71.20,1232165
27-Jan-25,70.51,71.59,70.24,71.19,1877719
24-Jan-25,70.67,71.09,69.51,70.51,1553983
23-Jan-25,70.23,71.39,70.23,70.67,1308838
22-Jan-25,71.30,71.76,70.01,70.21,1390095
21-Jan-25,71.01,71.99,70.15,71.29,1493195
20-Jan-25,71.77,72.50,71.01,71.22,1398792
17-Jan-25,73.43,73.78,71.41,71.72,1258725
16-Jan-25,73.80,74.04,73.18,73.79,1114402
15-Jan-25,74.04,74.60,73.01,73.15,1310015
14-Jan-25,73.68,74.31,73.15,74.04,928737
13-Jan-25,75.03,75.36,73.06,74.00,771386
10-Jan-25,72.52,75.48,72.52,75.03,2281457
09-Jan-25,74.21,74.75,71.90,73.78,2315018
08-Jan-25,75.60,75.60,73.79,74.21,1247776
07-Jan-25,74.61,76.40,74.61,75.60,1183452
06-Jan-25,75.05,76.21,74.50,74.50,1216444
03-Jan-25,75.00,76.01,74.75,75.05,849544
02-Jan-25,77.33,78.21,74.30,75.00,1155088

*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: XPCI11