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
30/01/2026	0,34%	0,29	86,18	85,88	85,40	86,59	2M	5.175
29/01/2026	0,00%	0,00	85,89	85,96	85,00	88,00	3M	3.720
28/01/2026	0,10%	0,09	85,89	85,80	85,21	86,29	2M	2.874
27/01/2026	-0,15%	-0,13	85,80	85,99	85,36	86,87	2M	3.926
26/01/2026	-0,44%	-0,38	85,93	86,49	85,72	86,62	3M	5.463
23/01/2026	0,36%	0,31	86,31	86,00	85,04	86,50	4M	7.477
22/01/2026	2,86%	2,39	86,00	83,61	83,61	86,48	2M	3.422

21/01/2026	0,37%	0,31	83,61	83,81	83,32	84,00	2M	2.169
20/01/2026	-0,83%	-0,70	83,30	83,98	83,24	83,98	1M	2.660
19/01/2026	0,89%	0,74	84,00	83,26	83,16	84,00	2M	4.395
16/01/2026	-0,34%	-0,28	83,26	83,50	82,76	83,84	3M	7.503
15/01/2026	-0,11%	-0,09	83,54	83,63	83,51	84,00	1M	2.971
14/01/2026	-0,44%	-0,37	83,63	84,00	83,40	84,36	1M	2.755
13/01/2026	0,66%	0,55	84,00	83,45	83,24	84,45	2M	2.225
12/01/2026	0,14%	0,12	83,45	82,90	82,70	83,50	2M	5.233
09/01/2026	0,46%	0,38	83,33	82,95	82,89	83,33	1M	4.963
08/01/2026	-0,88%	-0,74	82,95	83,69	82,95	84,37	2M	3.987
07/01/2026	0,06%	0,05	83,69	83,34	83,03	84,71	4M	7.908
06/01/2026	1,83%	1,50	83,64	82,37	81,89	83,77	4M	5.400
05/01/2026	-0,93%	-0,77	82,14	82,97	81,89	83,34	2M	6.273
02/01/2026	-0,08%	-0,07	82,91	82,87	82,44	82,91	1M	1.362
30/12/2025	1,17%	0,96	82,98	82,65	81,85	83,00	1M	1.900
29/12/2025	-1,09%	-0,90	82,02	82,69	81,53	83,08	3M	3.554
26/12/2025	1,28%	1,05	82,92	81,87	81,64	82,98	2M	4.532
23/12/2025	0,13%	0,11	81,87	82,10	81,45	82,10	2M	2.529
22/12/2025	0,07%	0,06	81,76	81,50	81,21	82,10	2M	3.160
19/12/2025	0,84%	0,68	81,70	81,03	80,92	81,94	3M	7.676
18/12/2025	-0,04%	-0,03	81,02	81,46	80,66	81,46	2M	5.835
17/12/2025	0,30%	0,24	81,05	80,93	80,62	81,19	2M	2.466
16/12/2025	-0,36%	-0,29	80,81	81,14	80,77	81,32	2M	2.248
15/12/2025	-0,04%	-0,03	81,10	81,09	80,67	81,46	2M	2.856
12/12/2025	0,04%	0,03	81,13	81,32	80,54	81,45	2M	5.283
11/12/2025	-0,01%	-0,01	81,10	80,72	80,48	81,32	2M	2.755
10/12/2025	0,58%	0,47	81,11	81,16	80,26	81,16	2M	2.660
09/12/2025	-0,62%	-0,50	80,64	80,75	80,40	81,17	1M	1.917
08/12/2025	0,40%	0,32	81,14	81,30	80,82	81,34	2M	3.190
05/12/2025	-0,49%	-0,40	80,82	81,34	80,79	81,79	3M	6.226
04/12/2025	0,52%	0,42	81,22	80,85	80,61	81,39	1M	3.591
03/12/2025	-0,68%	-0,55	80,80	81,35	80,41	81,47	2M	1.744
02/12/2025	0,58%	0,47	81,35	80,80	80,08	81,35	2M	1.875
01/12/2025	-0,26%	-0,21	80,88	80,49	79,90	81,34	3M	5.629
28/11/2025	0,98%	0,79	81,09	80,30	80,21	81,09	2M	2.534
27/11/2025	-0,12%	-0,10	80,30	80,40	79,80	80,45	2M	5.127
26/11/2025	0,10%	0,08	80,40	80,46	79,66	80,56	2M	2.686
25/11/2025	-1,03%	-0,84	80,32	81,16	80,11	81,35	2M	3.797
24/11/2025	1,07%	0,86	81,16	80,53	80,16	81,31	2M	3.324
21/11/2025	-0,43%	-0,35	80,30	80,60	80,05	80,60	1M	4.299
19/11/2025	0,79%	0,63	80,65	80,65	80,02	80,66	2M	2.874
18/11/2025	-0,21%	-0,17	80,02	80,20	80,00	80,63	1M	3.677
17/11/2025	-0,47%	-0,38	80,19	80,64	80,19	80,95	2M	3.792
14/11/2025	0,67%	0,54	80,57	80,07	79,96	80,85	2M	3.499
13/11/2025	-0,32%	-0,26	80,03	80,29	80,00	80,71	1M	2.140
12/11/2025	-1,52%	-1,24	80,29	81,53	80,04	81,53	3M	3.346
11/11/2025	-0,75%	-0,62	81,53	81,70	81,10	82,14	2M	2.273
10/11/2025	0,23%	0,19	82,15	81,96	81,52	82,48	2M	3.340
07/11/2025	0,15%	0,12	81,96	81,84	81,66	82,24	2M	2.553
06/11/2025	-0,21%	-0,17	81,84	82,10	81,61	82,27	2M	2.721
05/11/2025	-0,21%	-0,17	82,01	82,10	81,93	82,71	2M	2.403
04/11/2025	0,28%	0,23	82,18	82,00	81,53	82,29	3M	2.752
03/11/2025	-1,48%	-1,23	81,95	83,10	81,50	83,10	2M	4.264
31/10/2025	-0,62%	-0,52	83,18	83,63	83,17	83,86	2M	3.412
30/10/2025	-0,45%	-0,38	83,70	84,05	83,10	84,06	2M	3.378
29/10/2025	-0,17%	-0,14	84,08	84,36	83,53	84,36	2M	5.981
28/10/2025	0,25%	0,21	84,22	84,31	83,90	84,34	1M	2.394
27/10/2025	0,29%	0,24	84,01	83,95	83,80	84,38	2M	1.522
24/10/2025	-0,53%	-0,45	83,77	84,22	83,77	84,56	995K	1.222
23/10/2025	-0,01%	-0,01	84,22	84,50	84,00	84,70	840K	4.266
22/10/2025	0,27%	0,23	84,23	84,00	83,93	84,42	1M	4.639
21/10/2025	-0,83%	-0,70	84,00	84,69	84,00	84,69	2M	3.610
20/10/2025	-0,29%	-0,25	84,70	84,89	83,90	84,90	2M	5.623
17/10/2025	0,71%	0,60	84,95	84,35	84,35	84,95	2M	2.185
16/10/2025	0,21%	0,18	84,35	84,23	84,00	84,98	1M	1.857
15/10/2025	-0,33%	-0,28	84,17	84,46	83,91	84,66	2M	4.896
14/10/2025	0,74%	0,62	84,45	83,83	83,83	84,67	2M	2.102
13/10/2025	-0,53%	-0,45	83,83	84,28	83,56	84,40	1M	1.656
10/10/2025	0,21%	0,18	84,28	83,75	83,75	84,77	3M	2.660
09/10/2025	0,41%	0,34	84,10	83,64	82,89	84,28	2M	2.996
08/10/2025	-0,48%	-0,40	83,76	84,20	83,76	84,67	1M	1.315
07/10/2025	0,01%	0,01	84,16	84,15	83,98	84,84	1M	4.366
06/10/2025	-0,39%	-0,33	84,15	84,29	83,98	84,60	3M	4.991
03/10/2025	-0,46%	-0,39	84,48	84,84	84,18	84,84	2M	2.418
02/10/2025	0,99%	0,83	84,87	84,11	83,99	84,87	2M	1.596
01/10/2025	-0,63%	-0,53	84,04	84,21	83,44	84,46	4M	5.219
30/09/2025	-0,49%	-0,42	84,57	84,84	84,14	85,36	5M	3.230
29/09/2025	1,01%	0,85	84,99	84,86	84,14	85,50	3M	3.320
26/09/2025	0,10%	0,08	84,14	84,05	83,95	84,61	2M	2.611
25/09/2025	0,53%	0,44	84,06	83,79	83,41	84,30	1M	2.671
24/09/2025	0,26%	0,22	83,62	83,39	83,33	83,81	1M	1.431
23/09/2025	0,74%	0,61	83,40	82,77	82,75	83,40	1M	1.672
22/09/2025	0,23%	0,19	82,79	83,15	82,29	83,21	5M	5.525
19/09/2025	0,45%	0,37	82,60	82,23	81,94	83,68	6M	9.952
18/09/2025	0,16%	0,13	82,23	82,10	81,30	82,24	4M	3.368
17/09/2025	-0,17%	-0,14	82,10	82,20	81,57	82,24	3M	2.723
16/09/2025	0,00%	0,00	82,24	82,24	81,65	82,60	4M	4.095
15/09/2025	0,87%	0,71	82,24	81,64	81,54	82,30	1M	2.159
12/09/2025	0,58%	0,47	81,53	81,30	81,06	81,99	2M	4.616
11/09/2025	-0,32%	-0,26	81,06	81,30	80,76	81,58	3M	4.917
10/09/2025	0,10%	0,08	81,32	81,41	80,88	82,24	4M	4.252
09/09/2025	-0,71%	-0,58	81,24	81,19	80,76	81,67	3M	3.160
08/09/2025	0,99%	0,80	81,82	81,69	80,44	81,99	3M	3.621
05/09/2025	0,01%	0,01	81,02	81,04	81,01	81,81	3M	3.407
04/09/2025	-0,33%	-0,27	81,01	81,40	80,68	82,00	2M	3.884
03/09/2025	-0,10%	-0,08	81,28	81,45	81,08	81,93	3M	3.495
02/09/2025	-0,78%	-0,64	81,36	82,00	81,21	82,15	2M	4.093
01/09/2025	-0,56%	-0,46	82,00	81,87	81,40	82,24	2M	6.242
29/08/2025	0,11%	0,09	82,46	82,56	82,05	82,59	2M	2.585
28/08/2025	0,80%	0,65	82,37	81,70	81,70	82,64	2M	3.274
27/08/2025	-0,34%	-0,28	81,72	81,99	81,72	82,24	2M	2.233
26/08/2025	-0,39%	-0,32	82,00	82,70	81,91	82,70	2M	3.036
25/08/2025	0,53%	0,43	82,32	81,93	81,70	82,75	5M	3.996
22/08/2025	0,33%	0,27	81,89	81,79	81,51	81,90	2M	4.704
21/08/2025	0,21%	0,17	81,62	81,85	81,44	81,85	2M	2.825
20/08/2025	1,61%	1,29	81,45	81,00	80,53	81,85	3M	4.649
19/08/2025	0,21%	0,17	80,16	80,76	80,05	80,90	1M	3.204
18/08/2025	-0,93%	-0,75	79,99	80,75	79,49	80,99	1M	2.793
15/08/2025	1,38%	1,10	80,74	79,61	79,46	80,78	946K	4.292
14/08/2025	0,16%	0,13	79,64	79,51	78,82	80,17	1M	3.592
13/08/2025	0,28%	0,22	79,51	79,69	79,50	80,35	1M	2.863
12/08/2025	-0,90%	-0,72	79,29	80,80	79,01	80,80	1M	3.446
11/08/2025	-0,99%	-0,80	80,01	80,72	80,00	81,15	2M	6.421
08/08/2025	0,65%	0,52	80,81	80,35	80,26	81,69	1M	6.358
07/08/2025	-0,78%	-0,63	80,29	81,30	80,29	81,66	734K	1.921
06/08/2025	-0,36%	-0,29	80,92	81,21	80,32	81,85	818K	4.206
05/08/2025	-0,23%	-0,19	81,21	80,73	80,73	81,50	755K	2.573
04/08/2025	-0,97%	-0,80	81,40	82,13	81,20	82,13	1M	2.823
01/08/2025	1,09%	0,89	82,20	80,75	80,26	82,20	3M	7.360
31/07/2025	1,35%	1,08	81,31	81,08	80,74	81,96	1M	5.202
30/07/2025	0,26%	0,21	80,23	80,18	80,09	81,59	908K	2.457
29/07/2025	-1,21%	-0,98	80,02	81,00	80,02	81,41	878K	2.340
28/07/2025	-0,91%	-0,74	81,00	81,99	80,38	82,20	1M	3.593
25/07/2025	0,04%	0,03	81,74	81,71	81,66	82,40	1M	3.113
24/07/2025	-0,23%	-0,19	81,71	81,90	81,54	81,90	502K	1.206
23/07/2025	-0,23%	-0,19	81,90	82,24	81,75	82,24	1M	4.403
22/07/2025	-	-	82,09	82,22	81,74	82,50	1M	5.211

Date,Open,High,Low,Close,Volume
30-Jan-26,85.88,86.59,85.40,86.18,2282211
29-Jan-26,85.96,88.00,85.00,85.89,3268737
28-Jan-26,85.80,86.29,85.21,85.89,2442778
27-Jan-26,85.99,86.87,85.36,85.80,2169248
26-Jan-26,86.49,86.62,85.72,85.93,3021777
23-Jan-26,86.00,86.50,85.04,86.31,3579583
22-Jan-26,83.61,86.48,83.61,86.00,2424122
21-Jan-26,83.81,84.00,83.32,83.61,2223216
20-Jan-26,83.98,83.98,83.24,83.30,1330296
19-Jan-26,83.26,84.00,83.16,84.00,2451184
16-Jan-26,83.50,83.84,82.76,83.26,3126356
15-Jan-26,83.63,84.00,83.51,83.54,1462102
14-Jan-26,84.00,84.36,83.40,83.63,1462554
13-Jan-26,83.45,84.45,83.24,84.00,1949791
12-Jan-26,82.90,83.50,82.70,83.45,1748399
09-Jan-26,82.95,83.33,82.89,83.33,1338179
08-Jan-26,83.69,84.37,82.95,82.95,1615269
07-Jan-26,83.34,84.71,83.03,83.69,4299068
06-Jan-26,82.37,83.77,81.89,83.64,3657539
05-Jan-26,82.97,83.34,81.89,82.14,1953289
02-Jan-26,82.87,82.91,82.44,82.91,1493942
30-Dec-25,82.65,83.00,81.85,82.98,1277863
29-Dec-25,82.69,83.08,81.53,82.02,2576667
26-Dec-25,81.87,82.98,81.64,82.92,2289919
23-Dec-25,82.10,82.10,81.45,81.87,2092068
22-Dec-25,81.50,82.10,81.21,81.76,2386414
19-Dec-25,81.03,81.94,80.92,81.70,2819713
18-Dec-25,81.46,81.46,80.66,81.02,2319996
17-Dec-25,80.93,81.19,80.62,81.05,1852738
16-Dec-25,81.14,81.32,80.77,80.81,1854387
15-Dec-25,81.09,81.46,80.67,81.10,1900495
12-Dec-25,81.32,81.45,80.54,81.13,2455866
11-Dec-25,80.72,81.32,80.48,81.10,1604431
10-Dec-25,81.16,81.16,80.26,81.11,1724196
09-Dec-25,80.75,81.17,80.40,80.64,1363794
08-Dec-25,81.30,81.34,80.82,81.14,1986685
05-Dec-25,81.34,81.79,80.79,80.82,3241627
04-Dec-25,80.85,81.39,80.61,81.22,1336200
03-Dec-25,81.35,81.47,80.41,80.80,1924119
02-Dec-25,80.80,81.35,80.08,81.35,1509868
01-Dec-25,80.49,81.34,79.90,80.88,3278020
28-Nov-25,80.30,81.09,80.21,81.09,2133502
27-Nov-25,80.40,80.45,79.80,80.30,1857327
26-Nov-25,80.46,80.56,79.66,80.40,1714472
25-Nov-25,81.16,81.35,80.11,80.32,2080635
24-Nov-25,80.53,81.31,80.16,81.16,1852970
21-Nov-25,80.60,80.60,80.05,80.30,1176287
19-Nov-25,80.65,80.66,80.02,80.65,2407285
18-Nov-25,80.20,80.63,80.00,80.02,1394430
17-Nov-25,80.64,80.95,80.19,80.19,1929358
14-Nov-25,80.07,80.85,79.96,80.57,2345656
13-Nov-25,80.29,80.71,80.00,80.03,1389769
12-Nov-25,81.53,81.53,80.04,80.29,2959933
11-Nov-25,81.70,82.14,81.10,81.53,1943736
10-Nov-25,81.96,82.48,81.52,82.15,1648201
07-Nov-25,81.84,82.24,81.66,81.96,1907294
06-Nov-25,82.10,82.27,81.61,81.84,2002076
05-Nov-25,82.10,82.71,81.93,82.01,1512452
04-Nov-25,82.00,82.29,81.53,82.18,3020549
03-Nov-25,83.10,83.10,81.50,81.95,1610157
31-Oct-25,83.63,83.86,83.17,83.18,1694784
30-Oct-25,84.05,84.06,83.10,83.70,1717792
29-Oct-25,84.36,84.36,83.53,84.08,1997893
28-Oct-25,84.31,84.34,83.90,84.22,1135940
27-Oct-25,83.95,84.38,83.80,84.01,1715080
24-Oct-25,84.22,84.56,83.77,83.77,995007
23-Oct-25,84.50,84.70,84.00,84.22,839961
22-Oct-25,84.00,84.42,83.93,84.23,1354516
21-Oct-25,84.69,84.69,84.00,84.00,1915375
20-Oct-25,84.89,84.90,83.90,84.70,2093564
17-Oct-25,84.35,84.95,84.35,84.95,1812871
16-Oct-25,84.23,84.98,84.00,84.35,1364921
15-Oct-25,84.46,84.66,83.91,84.17,1613115
14-Oct-25,83.83,84.67,83.83,84.45,2339278
13-Oct-25,84.28,84.40,83.56,83.83,1335244
10-Oct-25,83.75,84.77,83.75,84.28,2677564
09-Oct-25,83.64,84.28,82.89,84.10,2160725
08-Oct-25,84.20,84.67,83.76,83.76,1276777
07-Oct-25,84.15,84.84,83.98,84.16,1445711
06-Oct-25,84.29,84.60,83.98,84.15,3167108
03-Oct-25,84.84,84.84,84.18,84.48,1522731
02-Oct-25,84.11,84.87,83.99,84.87,1715285
01-Oct-25,84.21,84.46,83.44,84.04,3961080
30-Sep-25,84.84,85.36,84.14,84.57,4670591
29-Sep-25,84.86,85.50,84.14,84.99,2796853
26-Sep-25,84.05,84.61,83.95,84.14,1631407
25-Sep-25,83.79,84.30,83.41,84.06,1326280
24-Sep-25,83.39,83.81,83.33,83.62,1345365
23-Sep-25,82.77,83.40,82.75,83.40,1388090
22-Sep-25,83.15,83.21,82.29,82.79,5236313
19-Sep-25,82.23,83.68,81.94,82.60,5555035
18-Sep-25,82.10,82.24,81.30,82.23,4210315
17-Sep-25,82.20,82.24,81.57,82.10,2742113
16-Sep-25,82.24,82.60,81.65,82.24,4303427
15-Sep-25,81.64,82.30,81.54,82.24,1343922
12-Sep-25,81.30,81.99,81.06,81.53,2428155
11-Sep-25,81.30,81.58,80.76,81.06,2537385
10-Sep-25,81.41,82.24,80.88,81.32,3684473
09-Sep-25,81.19,81.67,80.76,81.24,3297417
08-Sep-25,81.69,81.99,80.44,81.82,2577781
05-Sep-25,81.04,81.81,81.01,81.02,2670946
04-Sep-25,81.40,82.00,80.68,81.01,1964034
03-Sep-25,81.45,81.93,81.08,81.28,3373861
02-Sep-25,82.00,82.15,81.21,81.36,1933176
01-Sep-25,81.87,82.24,81.40,82.00,2333356
29-Aug-25,82.56,82.59,82.05,82.46,1952512
28-Aug-25,81.70,82.64,81.70,82.37,1973702
27-Aug-25,81.99,82.24,81.72,81.72,1795011
26-Aug-25,82.70,82.70,81.91,82.00,2062163
25-Aug-25,81.93,82.75,81.70,82.32,5241087
22-Aug-25,81.79,81.90,81.51,81.89,2347864
21-Aug-25,81.85,81.85,81.44,81.62,1824184
20-Aug-25,81.00,81.85,80.53,81.45,3336406
19-Aug-25,80.76,80.90,80.05,80.16,1248321
18-Aug-25,80.75,80.99,79.49,79.99,1401148
15-Aug-25,79.61,80.78,79.46,80.74,945593
14-Aug-25,79.51,80.17,78.82,79.64,1073178
13-Aug-25,79.69,80.35,79.50,79.51,1029066
12-Aug-25,80.80,80.80,79.01,79.29,1060841
11-Aug-25,80.72,81.15,80.00,80.01,1541211
08-Aug-25,80.35,81.69,80.26,80.81,1281079
07-Aug-25,81.30,81.66,80.29,80.29,734434
06-Aug-25,81.21,81.85,80.32,80.92,817600
05-Aug-25,80.73,81.50,80.73,81.21,755022
04-Aug-25,82.13,82.13,81.20,81.40,1248458
01-Aug-25,80.75,82.20,80.26,82.20,2892638
31-Jul-25,81.08,81.96,80.74,81.31,1399146
30-Jul-25,80.18,81.59,80.09,80.23,907851
29-Jul-25,81.00,81.41,80.02,80.02,877949
28-Jul-25,81.99,82.20,80.38,81.00,1305689
25-Jul-25,81.71,82.40,81.66,81.74,1134442
24-Jul-25,81.90,81.90,81.54,81.71,502002
23-Jul-25,82.24,82.24,81.75,81.90,1090529
22-Jul-25,82.22,82.50,81.74,82.09,1051019

*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