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
20/05/2022	0,11%	0,10	94,46	94,64	93,02	94,80	3M	6.286
19/05/2022	0,81%	0,76	94,36	93,60	93,56	94,69	2M	4.464
18/05/2022	0,71%	0,66	93,60	93,10	92,60	93,75	2M	3.622
17/05/2022	-1,20%	-1,13	92,94	94,40	92,46	94,55	5M	9.489
16/05/2022	-1,32%	-1,26	94,07	95,35	94,07	95,71	4M	4.513
13/05/2022	-0,18%	-0,17	95,33	95,50	94,70	95,70	3M	4.942
12/05/2022	0,03%	0,03	95,50	95,45	94,56	95,50	3M	5.595
11/05/2022	0,45%	0,43	95,47	95,10	95,10	96,06	2M	4.455
10/05/2022	-0,53%	-0,51	95,04	95,97	95,01	96,27	2M	2.703
09/05/2022	-0,47%	-0,45	95,55	96,00	95,55	96,49	2M	3.874
06/05/2022	-0,78%	-0,75	96,00	96,75	95,31	96,89	2M	3.100

05/05/2022	-0,31%	-0,30	96,75	97,10	95,27	97,22	16M	5.434
04/05/2022	-0,15%	-0,15	97,05	97,18	96,70	97,18	3M	9.492
03/05/2022	0,00%	0,00	97,20	97,19	96,30	97,20	2M	6.435
02/05/2022	0,51%	0,49	97,20	96,80	96,18	97,31	7M	7.561
29/04/2022	-0,40%	-0,39	96,71	97,10	96,71	97,20	3M	3.842
28/04/2022	0,31%	0,30	97,10	96,63	96,58	97,21	2M	3.537
27/04/2022	-0,36%	-0,35	96,80	97,00	96,80	97,29	2M	2.545
26/04/2022	0,16%	0,16	97,15	96,98	96,90	97,75	2M	3.695
25/04/2022	-0,36%	-0,35	96,99	97,68	96,50	97,86	2M	4.259
22/04/2022	0,31%	0,30	97,34	97,04	96,20	97,70	3M	6.478
20/04/2022	0,04%	0,04	97,04	96,54	96,50	97,05	4M	11.555
19/04/2022	0,05%	0,05	97,00	97,12	96,35	97,17	3M	4.667
18/04/2022	0,19%	0,18	96,95	96,77	96,15	97,41	3M	2.919
14/04/2022	-0,34%	-0,33	96,77	97,49	96,25	97,49	2M	5.325
13/04/2022	-0,43%	-0,42	97,10	97,00	96,26	97,50	2M	3.554
12/04/2022	1,06%	1,02	97,52	97,00	96,50	97,52	2M	3.191
11/04/2022	-0,05%	-0,05	96,50	96,60	96,24	96,89	3M	5.088
08/04/2022	-1,43%	-1,40	96,55	97,63	96,55	97,71	4M	4.583
07/04/2022	0,91%	0,88	97,95	97,65	96,61	97,95	3M	4.449
06/04/2022	-0,90%	-0,88	97,07	97,74	97,07	97,89	3M	3.283
05/04/2022	-0,05%	-0,05	97,95	97,70	97,07	98,29	3M	3.874
04/04/2022	1,24%	1,20	98,00	96,60	96,30	98,79	12M	4.302
01/04/2022	-0,31%	-0,30	96,80	95,95	95,95	98,00	12M	7.141
31/03/2022	0,62%	0,60	97,10	96,62	96,25	97,47	7M	1.710
30/03/2022	0,99%	0,95	96,50	95,29	95,29	96,50	6M	2.388
29/03/2022	0,18%	0,17	95,55	95,40	95,40	96,06	2M	2.037
28/03/2022	-0,22%	-0,21	95,38	95,78	94,62	95,91	3M	1.916
25/03/2022	0,35%	0,33	95,59	95,29	95,05	95,99	3M	2.876
24/03/2022	-0,74%	-0,71	95,26	95,80	95,00	95,95	2M	4.136
23/03/2022	1,01%	0,96	95,97	95,46	94,90	95,98	2M	1.759
22/03/2022	-0,72%	-0,69	95,01	95,42	94,80	95,62	2M	2.534
21/03/2022	0,31%	0,30	95,70	95,30	94,45	95,70	2M	2.228
18/03/2022	0,95%	0,90	95,40	94,55	94,51	96,40	2M	2.037
17/03/2022	0,18%	0,17	94,50	94,36	93,72	95,00	2M	2.489
16/03/2022	-0,13%	-0,12	94,33	95,13	93,60	95,29	2M	3.791
15/03/2022	-0,02%	-0,02	94,45	94,48	93,53	94,80	3M	2.756
14/03/2022	-2,08%	-2,01	94,47	96,67	94,10	96,67	2M	2.925
11/03/2022	-0,01%	-0,01	96,48	96,26	95,45	96,48	1M	1.202
10/03/2022	1,57%	1,49	96,49	95,43	94,52	96,49	2M	3.382
09/03/2022	-0,62%	-0,59	95,00	95,59	95,00	95,73	2M	2.087
08/03/2022	0,09%	0,09	95,59	95,65	95,00	96,19	2M	3.201
07/03/2022	-0,72%	-0,69	95,50	96,19	95,50	96,45	2M	4.704
04/03/2022	-1,17%	-1,14	96,19	97,00	95,31	97,00	2M	1.863
03/03/2022	3,18%	3,00	97,33	93,35	93,35	98,00	7M	6.240
02/03/2022	-1,17%	-1,12	94,33	94,37	92,00	94,98	2M	3.981
25/02/2022	2,17%	2,03	95,45	93,65	90,00	98,99	5M	5.862
24/02/2022	-2,70%	-2,59	93,42	96,00	92,90	96,00	4M	7.762
23/02/2022	-0,05%	-0,05	96,01	96,38	95,61	96,89	2M	5.386
22/02/2022	-0,39%	-0,38	96,06	96,45	95,70	96,45	2M	1.597
21/02/2022	0,67%	0,64	96,44	95,96	95,80	96,48	2M	3.064
18/02/2022	-0,32%	-0,31	95,80	96,11	95,50	96,37	2M	1.176
17/02/2022	0,43%	0,41	96,11	96,09	95,72	96,40	1M	1.544
16/02/2022	-0,41%	-0,39	95,70	96,11	95,70	96,40	2M	4.251
15/02/2022	0,60%	0,57	96,09	95,96	95,52	96,20	2M	4.230
14/02/2022	0,46%	0,44	95,52	95,08	95,08	95,90	2M	4.377
11/02/2022	0,21%	0,20	95,08	94,87	94,71	95,63	2M	2.724
10/02/2022	0,80%	0,75	94,88	94,51	94,14	94,95	2M	4.216
09/02/2022	-0,71%	-0,67	94,13	95,18	93,42	95,83	3M	7.749
08/02/2022	-1,79%	-1,73	94,80	96,54	93,05	97,25	4M	5.207
07/02/2022	-0,33%	-0,32	96,53	97,10	96,05	97,40	2M	1.527
04/02/2022	0,78%	0,75	96,85	96,11	96,00	97,05	1M	2.808
03/02/2022	-0,88%	-0,85	96,10	96,50	95,78	96,91	2M	1.803
02/02/2022	-0,98%	-0,96	96,95	97,86	95,99	97,91	4M	9.190
01/02/2022	0,63%	0,61	97,91	97,00	96,28	99,09	9M	14.809
31/01/2022	-0,46%	-0,45	97,30	97,36	97,02	98,99	4M	6.909
28/01/2022	-1,26%	-1,25	97,75	98,25	96,93	98,85	4M	4.596
27/01/2022	1,04%	1,02	99,00	96,99	95,80	99,00	3M	2.194
26/01/2022	0,74%	0,72	97,98	96,90	95,24	97,99	3M	2.584
25/01/2022	-0,81%	-0,79	97,26	97,97	96,98	98,23	3M	3.691
24/01/2022	0,41%	0,40	98,05	97,74	96,90	98,05	3M	3.509
21/01/2022	0,82%	0,79	97,65	96,86	96,64	97,98	5M	2.453
20/01/2022	0,45%	0,43	96,86	96,44	96,00	97,40	3M	3.796
19/01/2022	0,43%	0,41	96,43	96,41	95,51	96,88	3M	2.747
18/01/2022	-0,35%	-0,34	96,02	96,75	95,51	96,98	2M	8.905
17/01/2022	-0,49%	-0,47	96,36	96,87	95,70	97,35	2M	3.195
14/01/2022	0,46%	0,44	96,83	96,58	96,18	97,36	3M	3.548
13/01/2022	-0,61%	-0,59	96,39	96,86	95,76	96,97	2M	4.463
12/01/2022	1,02%	0,98	96,98	96,15	95,19	96,98	2M	3.709
11/01/2022	-0,31%	-0,30	96,00	96,30	95,07	96,44	2M	5.000
10/01/2022	-1,11%	-1,08	96,30	97,34	95,51	97,34	2M	5.826
07/01/2022	0,88%	0,85	97,38	96,91	95,01	97,39	2M	3.343
06/01/2022	-0,68%	-0,66	96,53	97,39	95,63	97,39	2M	5.156
05/01/2022	0,20%	0,19	97,19	97,00	95,25	97,46	1M	2.442
04/01/2022	0,62%	0,60	97,00	96,43	96,40	97,49	2M	2.503
03/01/2022	-0,42%	-0,41	96,40	95,84	95,50	96,78	2M	2.419
30/12/2021	-1,52%	-1,49	96,81	98,30	96,81	98,87	3M	3.452
29/12/2021	0,44%	0,43	98,30	97,00	96,95	98,30	2M	4.532
28/12/2021	2,51%	2,40	97,87	95,48	95,06	98,40	2M	3.451
27/12/2021	0,49%	0,47	95,47	94,96	94,00	95,98	2M	2.348
23/12/2021	1,07%	1,01	95,00	93,98	93,06	95,00	2M	3.274
22/12/2021	2,64%	2,42	93,99	91,94	91,15	93,99	2M	4.685
21/12/2021	-0,74%	-0,68	91,57	92,20	91,12	93,18	2M	3.274
20/12/2021	1,26%	1,15	92,25	91,10	90,30	92,25	3M	3.432
17/12/2021	1,11%	1,00	91,10	90,30	89,71	91,10	2M	4.095
16/12/2021	-0,20%	-0,18	90,10	90,28	89,10	90,69	3M	6.241
15/12/2021	-0,11%	-0,10	90,28	90,30	90,00	90,89	2M	5.012
14/12/2021	0,20%	0,18	90,38	90,30	89,20	90,71	2M	4.894
13/12/2021	-0,22%	-0,20	90,20	90,40	90,20	90,51	1M	1.924
10/12/2021	0,04%	0,04	90,40	90,36	90,10	90,70	2M	2.483
09/12/2021	-0,48%	-0,44	90,36	90,80	90,21	90,90	2M	4.840
08/12/2021	0,79%	0,71	90,80	90,21	90,00	90,85	2M	3.115
07/12/2021	-0,89%	-0,81	90,09	90,90	90,03	91,10	2M	3.104
06/12/2021	0,28%	0,25	90,90	90,70	90,43	90,99	2M	1.663
03/12/2021	0,71%	0,64	90,65	90,03	89,01	90,70	4M	10.961
02/12/2021	0,28%	0,25	90,01	89,76	89,60	90,40	2M	4.859
01/12/2021	-1,36%	-1,24	89,76	90,45	89,53	90,75	2M	3.312
30/11/2021	1,69%	1,51	91,00	89,84	89,70	91,88	2M	4.697
29/11/2021	1,77%	1,56	89,49	88,01	88,01	89,78	2M	2.351
26/11/2021	-1,89%	-1,69	87,93	89,86	87,51	90,34	2M	3.209
25/11/2021	-2,23%	-2,04	89,62	91,81	89,23	92,04	3M	4.972
24/11/2021	-1,48%	-1,38	91,66	93,10	91,62	93,47	2M	3.502
23/11/2021	-1,66%	-1,57	93,04	94,89	92,41	94,89	2M	4.420
22/11/2021	0,32%	0,30	94,61	94,31	94,00	94,99	2M	2.911
19/11/2021	-0,10%	-0,09	94,31	94,50	93,77	94,76	2M	3.560
18/11/2021	-0,55%	-0,52	94,40	94,92	94,40	95,68	2M	3.711
17/11/2021	0,14%	0,13	94,92	94,92	94,80	95,80	2M	2.646
16/11/2021	1,03%	0,97	94,79	93,83	93,83	95,21	2M	4.246
12/11/2021	-0,51%	-0,48	93,82	94,35	93,70	94,77	1M	5.993
11/11/2021	-0,63%	-0,60	94,30	94,96	93,61	95,25	2M	4.492
10/11/2021	0,16%	0,15	94,90	94,75	94,00	95,26	2M	3.592
09/11/2021	-0,25%	-0,24	94,75	94,99	94,05	95,45	2M	5.825
08/11/2021	0,77%	0,73	94,99	94,26	94,26	95,77	2M	3.464
05/11/2021	-	-	94,26	94,12	94,07	94,89	1M	2.632

Date,Open,High,Low,Close,Volume
20-May-22,94.64,94.80,93.02,94.46,2548073
19-May-22,93.60,94.69,93.56,94.36,1794115
18-May-22,93.10,93.75,92.60,93.60,2380935
17-May-22,94.40,94.55,92.46,92.94,4569246
16-May-22,95.35,95.71,94.07,94.07,3991441
13-May-22,95.50,95.70,94.70,95.33,2874230
12-May-22,95.45,95.50,94.56,95.50,2815901
11-May-22,95.10,96.06,95.10,95.47,2075808
10-May-22,95.97,96.27,95.01,95.04,1693765
09-May-22,96.00,96.49,95.55,95.55,1720115
06-May-22,96.75,96.89,95.31,96.00,1636086
05-May-22,97.10,97.22,95.27,96.75,15924373
04-May-22,97.18,97.18,96.70,97.05,2656345
03-May-22,97.19,97.20,96.30,97.20,2131316
02-May-22,96.80,97.31,96.18,97.20,6964793
29-Apr-22,97.10,97.20,96.71,96.71,3103682
28-Apr-22,96.63,97.21,96.58,97.10,1758929
27-Apr-22,97.00,97.29,96.80,96.80,2164250
26-Apr-22,96.98,97.75,96.90,97.15,2070524
25-Apr-22,97.68,97.86,96.50,96.99,2382611
22-Apr-22,97.04,97.70,96.20,97.34,3069346
20-Apr-22,96.54,97.05,96.50,97.04,3706120
19-Apr-22,97.12,97.17,96.35,97.00,2564819
18-Apr-22,96.77,97.41,96.15,96.95,2564432
14-Apr-22,97.49,97.49,96.25,96.77,2424060
13-Apr-22,97.00,97.50,96.26,97.10,2434212
12-Apr-22,97.00,97.52,96.50,97.52,1888483
11-Apr-22,96.60,96.89,96.24,96.50,3370014
08-Apr-22,97.63,97.71,96.55,96.55,3563286
07-Apr-22,97.65,97.95,96.61,97.95,3014236
06-Apr-22,97.74,97.89,97.07,97.07,2509140
05-Apr-22,97.70,98.29,97.07,97.95,2932892
04-Apr-22,96.60,98.79,96.30,98.00,11676307
01-Apr-22,95.95,98.00,95.95,96.80,11717866
31-Mar-22,96.62,97.47,96.25,97.10,7271347
30-Mar-22,95.29,96.50,95.29,96.50,6062560
29-Mar-22,95.40,96.06,95.40,95.55,2449939
28-Mar-22,95.78,95.91,94.62,95.38,2677591
25-Mar-22,95.29,95.99,95.05,95.59,2788875
24-Mar-22,95.80,95.95,95.00,95.26,1784272
23-Mar-22,95.46,95.98,94.90,95.97,2352448
22-Mar-22,95.42,95.62,94.80,95.01,1851508
21-Mar-22,95.30,95.70,94.45,95.70,2204146
18-Mar-22,94.55,96.40,94.51,95.40,2018336
17-Mar-22,94.36,95.00,93.72,94.50,1982083
16-Mar-22,95.13,95.29,93.60,94.33,2124083
15-Mar-22,94.48,94.80,93.53,94.45,2632039
14-Mar-22,96.67,96.67,94.10,94.47,2444699
11-Mar-22,96.26,96.48,95.45,96.48,1329018
10-Mar-22,95.43,96.49,94.52,96.49,1830706
09-Mar-22,95.59,95.73,95.00,95.00,2049814
08-Mar-22,95.65,96.19,95.00,95.59,1843820
07-Mar-22,96.19,96.45,95.50,95.50,2171687
04-Mar-22,97.00,97.00,95.31,96.19,1734670
03-Mar-22,93.35,98.00,93.35,97.33,7003524
02-Mar-22,94.37,94.98,92.00,94.33,2477693
25-Feb-22,93.65,98.99,90.00,95.45,4973286
24-Feb-22,96.00,96.00,92.90,93.42,4022225
23-Feb-22,96.38,96.89,95.61,96.01,2252744
22-Feb-22,96.45,96.45,95.70,96.06,2134354
21-Feb-22,95.96,96.48,95.80,96.44,1908583
18-Feb-22,96.11,96.37,95.50,95.80,1636102
17-Feb-22,96.09,96.40,95.72,96.11,1036999
16-Feb-22,96.11,96.40,95.70,95.70,2118009
15-Feb-22,95.96,96.20,95.52,96.09,2015258
14-Feb-22,95.08,95.90,95.08,95.52,2293989
11-Feb-22,94.87,95.63,94.71,95.08,2188300
10-Feb-22,94.51,94.95,94.14,94.88,1705863
09-Feb-22,95.18,95.83,93.42,94.13,3334501
08-Feb-22,96.54,97.25,93.05,94.80,4259003
07-Feb-22,97.10,97.40,96.05,96.53,1943359
04-Feb-22,96.11,97.05,96.00,96.85,1491912
03-Feb-22,96.50,96.91,95.78,96.10,1993539
02-Feb-22,97.86,97.91,95.99,96.95,4322021
01-Feb-22,97.00,99.09,96.28,97.91,9269982
31-Jan-22,97.36,98.99,97.02,97.30,4291890
28-Jan-22,98.25,98.85,96.93,97.75,3678971
27-Jan-22,96.99,99.00,95.80,99.00,3015416
26-Jan-22,96.90,97.99,95.24,97.98,2797937
25-Jan-22,97.97,98.23,96.98,97.26,3040606
24-Jan-22,97.74,98.05,96.90,98.05,2986794
21-Jan-22,96.86,97.98,96.64,97.65,4740199
20-Jan-22,96.44,97.40,96.00,96.86,2944383
19-Jan-22,96.41,96.88,95.51,96.43,2678077
18-Jan-22,96.75,96.98,95.51,96.02,2492253
17-Jan-22,96.87,97.35,95.70,96.36,1764905
14-Jan-22,96.58,97.36,96.18,96.83,3287309
13-Jan-22,96.86,96.97,95.76,96.39,1815546
12-Jan-22,96.15,96.98,95.19,96.98,2067426
11-Jan-22,96.30,96.44,95.07,96.00,2044243
10-Jan-22,97.34,97.34,95.51,96.30,2137555
07-Jan-22,96.91,97.39,95.01,97.38,1926215
06-Jan-22,97.39,97.39,95.63,96.53,1800693
05-Jan-22,97.00,97.46,95.25,97.19,1425168
04-Jan-22,96.43,97.49,96.40,97.00,1552985
03-Jan-22,95.84,96.78,95.50,96.40,1768890
30-Dec-21,98.30,98.87,96.81,96.81,2701283
29-Dec-21,97.00,98.30,96.95,98.30,2028953
28-Dec-21,95.48,98.40,95.06,97.87,2404423
27-Dec-21,94.96,95.98,94.00,95.47,2040849
23-Dec-21,93.98,95.00,93.06,95.00,1681218
22-Dec-21,91.94,93.99,91.15,93.99,2113240
21-Dec-21,92.20,93.18,91.12,91.57,2369142
20-Dec-21,91.10,92.25,90.30,92.25,3190473
17-Dec-21,90.30,91.10,89.71,91.10,1669701
16-Dec-21,90.28,90.69,89.10,90.10,2515526
15-Dec-21,90.30,90.89,90.00,90.28,2221854
14-Dec-21,90.30,90.71,89.20,90.38,2383212
13-Dec-21,90.40,90.51,90.20,90.20,1490119
10-Dec-21,90.36,90.70,90.10,90.40,1811855
09-Dec-21,90.80,90.90,90.21,90.36,1636705
08-Dec-21,90.21,90.85,90.00,90.80,2183842
07-Dec-21,90.90,91.10,90.03,90.09,1927440
06-Dec-21,90.70,90.99,90.43,90.90,1686315
03-Dec-21,90.03,90.70,89.01,90.65,3904673
02-Dec-21,89.76,90.40,89.60,90.01,1965634
01-Dec-21,90.45,90.75,89.53,89.76,2280192
30-Nov-21,89.84,91.88,89.70,91.00,1959072
29-Nov-21,88.01,89.78,88.01,89.49,1737636
26-Nov-21,89.86,90.34,87.51,87.93,1998008
25-Nov-21,91.81,92.04,89.23,89.62,2706452
24-Nov-21,93.10,93.47,91.62,91.66,2133412
23-Nov-21,94.89,94.89,92.41,93.04,2359274
22-Nov-21,94.31,94.99,94.00,94.61,2036865
19-Nov-21,94.50,94.76,93.77,94.31,2077172
18-Nov-21,94.92,95.68,94.40,94.40,1938799
17-Nov-21,94.92,95.80,94.80,94.92,1544734
16-Nov-21,93.83,95.21,93.83,94.79,2007844
12-Nov-21,94.35,94.77,93.70,93.82,1490242
11-Nov-21,94.96,95.25,93.61,94.30,2266511
10-Nov-21,94.75,95.26,94.00,94.90,1893261
09-Nov-21,94.99,95.45,94.05,94.75,2426808
08-Nov-21,94.26,95.77,94.26,94.99,2006551
05-Nov-21,94.12,94.89,94.07,94.26,1430989

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: XPCI11

cotações, gráficos e mais...