Cotação atual, histórico e gráfico do papel: XPCM11

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 XPCM11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/06/2021	-0,52%	-0,21	40,25	40,48	40,14	40,48	195K	601
10/06/2021	-1,08%	-0,44	40,46	40,90	40,20	40,90	210K	522
09/06/2021	2,25%	0,90	40,90	39,85	39,85	40,99	375K	533
08/06/2021	-0,12%	-0,05	40,00	40,20	40,00	40,69	418K	753
07/06/2021	0,50%	0,20	40,05	39,80	39,80	40,36	474K	692
04/06/2021	1,14%	0,45	39,85	39,73	39,47	39,86	336K	601
02/06/2021	0,25%	0,10	39,40	39,50	39,19	39,71	358K	594
01/06/2021	-1,75%	-0,70	39,30	39,94	39,24	39,94	369K	588
31/05/2021	0,83%	0,33	40,00	39,76	39,71	40,00	312K	511
28/05/2021	0,69%	0,27	39,67	39,40	38,90	39,94	256K	475
27/05/2021	-0,30%	-0,12	39,40	39,85	39,40	39,97	285K	476

26/05/2021	-0,65%	-0,26	39,52	39,89	39,50	40,00	246K	479
25/05/2021	2,26%	0,88	39,78	38,92	38,92	39,90	213K	461
24/05/2021	-1,77%	-0,70	38,90	39,60	38,75	39,60	301K	892
21/05/2021	-0,43%	-0,17	39,60	39,79	38,50	40,00	369K	862
20/05/2021	-0,15%	-0,06	39,77	39,97	38,70	40,08	541K	1.066
19/05/2021	-0,55%	-0,22	39,83	40,04	39,83	40,04	287K	850
18/05/2021	0,25%	0,10	40,05	40,00	39,91	40,20	393K	921
17/05/2021	-0,87%	-0,35	39,95	40,49	39,83	40,50	404K	1.078
14/05/2021	-0,35%	-0,14	40,30	40,61	40,01	40,61	362K	1.064
13/05/2021	1,07%	0,43	40,44	40,01	39,90	40,44	266K	730
12/05/2021	-0,62%	-0,25	40,01	40,20	39,90	42,15	426K	1.057
11/05/2021	-2,35%	-0,97	40,26	41,23	40,20	41,23	336K	984
10/05/2021	-2,99%	-1,27	41,23	42,00	41,02	42,06	649K	4.262
07/05/2021	1,05%	0,44	42,50	42,06	42,00	42,69	221K	434
06/05/2021	0,12%	0,05	42,06	42,18	42,05	43,10	430K	485
05/05/2021	-0,14%	-0,06	42,01	42,00	41,51	42,59	334K	466
04/05/2021	0,41%	0,17	42,07	41,90	41,14	42,40	306K	480
03/05/2021	-2,33%	-1,00	41,90	42,69	41,04	42,70	344K	688
30/04/2021	-0,51%	-0,22	42,90	43,14	42,90	43,50	297K	1.002
29/04/2021	-0,92%	-0,40	43,12	43,52	42,99	43,74	285K	494
28/04/2021	1,21%	0,52	43,52	43,00	42,95	43,60	304K	510
27/04/2021	1,22%	0,52	43,00	42,48	42,39	43,00	340K	519
26/04/2021	1,55%	0,65	42,48	41,83	41,83	43,00	390K	653
23/04/2021	0,58%	0,24	41,83	41,59	41,07	42,46	415K	671
22/04/2021	2,31%	0,94	41,59	40,65	40,50	42,00	397K	540
20/04/2021	-0,12%	-0,05	40,65	40,70	40,20	40,70	252K	451
19/04/2021	0,74%	0,30	40,70	40,40	40,40	40,88	393K	620
16/04/2021	-0,20%	-0,08	40,40	40,48	40,06	40,52	322K	562
15/04/2021	0,57%	0,23	40,48	40,26	40,00	40,50	340K	619
14/04/2021	-0,40%	-0,16	40,25	40,48	39,97	40,48	320K	505
13/04/2021	0,27%	0,11	40,41	40,30	39,70	40,42	352K	564
12/04/2021	0,37%	0,15	40,30	40,15	39,70	40,48	560K	615
09/04/2021	-0,15%	-0,06	40,15	40,38	39,62	40,38	305K	572
08/04/2021	1,08%	0,43	40,21	39,78	39,71	40,50	405K	461
07/04/2021	-0,67%	-0,27	39,78	40,00	39,43	40,09	309K	495
06/04/2021	0,10%	0,04	40,05	40,02	39,60	40,15	520K	560
05/04/2021	0,15%	0,06	40,01	39,96	39,95	40,47	597K	587
01/04/2021	-1,19%	-0,48	39,95	39,88	39,57	40,50	327K	564
31/03/2021	0,32%	0,13	40,43	40,32	40,12	41,00	441K	486
30/03/2021	0,98%	0,39	40,30	40,00	39,91	40,35	204K	427
29/03/2021	0,38%	0,15	39,91	39,76	39,52	40,15	309K	510
26/03/2021	-0,55%	-0,22	39,76	39,98	39,70	40,10	303K	367
25/03/2021	0,20%	0,08	39,98	39,90	39,50	40,42	442K	584
24/03/2021	0,13%	0,05	39,90	39,85	39,85	40,66	213K	414
23/03/2021	-0,33%	-0,13	39,85	40,00	39,61	40,00	162K	419
22/03/2021	-0,72%	-0,29	39,98	40,26	39,51	40,80	446K	870
19/03/2021	-0,74%	-0,30	40,27	40,57	40,20	40,80	323K	569
18/03/2021	0,67%	0,27	40,57	40,12	39,91	40,57	357K	507
17/03/2021	-0,40%	-0,16	40,30	40,43	40,07	40,92	243K	463
16/03/2021	-0,95%	-0,39	40,46	40,85	39,41	41,96	483K	924
15/03/2021	0,52%	0,21	40,85	40,64	40,03	41,00	439K	880
12/03/2021	-0,32%	-0,13	40,64	40,78	40,61	40,99	301K	825
11/03/2021	0,42%	0,17	40,77	40,60	40,04	40,99	305K	545
10/03/2021	1,50%	0,60	40,60	40,45	39,80	40,60	384K	550
09/03/2021	0,23%	0,09	40,00	40,32	39,80	40,32	241K	522
08/03/2021	0,28%	0,11	39,91	40,00	39,89	40,50	498K	775
05/03/2021	2,03%	0,79	39,80	39,37	39,30	40,60	445K	750
04/03/2021	0,15%	0,06	39,01	39,23	38,97	40,20	409K	857
03/03/2021	-1,89%	-0,75	38,95	39,95	38,56	41,32	600K	1.492
02/03/2021	1,72%	0,67	39,70	39,68	39,02	40,63	556K	912
01/03/2021	-3,94%	-1,60	39,03	40,67	38,10	40,75	579K	1.074
26/02/2021	0,00%	0,00	40,63	40,90	40,63	43,00	581K	1.811
25/02/2021	-0,25%	-0,10	40,63	41,07	40,50	43,15	777K	1.464
24/02/2021	6,18%	2,37	40,73	38,50	38,38	42,29	1M	2.394
23/02/2021	-2,24%	-0,88	38,36	39,00	38,06	39,83	1M	1.864
22/02/2021	-4,18%	-1,71	39,24	40,70	39,05	40,71	2M	2.253
19/02/2021	-3,62%	-1,54	40,95	41,77	40,35	41,93	2M	2.211
18/02/2021	-3,17%	-1,39	42,49	43,95	41,56	44,43	2M	1.864
17/02/2021	-3,69%	-1,68	43,88	45,56	43,07	45,56	1M	1.734
12/02/2021	-0,02%	-0,01	45,56	45,57	45,05	46,46	587K	1.213
11/02/2021	-0,93%	-0,43	45,57	46,00	44,95	46,12	656K	1.011
10/02/2021	-1,71%	-0,80	46,00	46,02	45,71	46,80	788K	1.091
09/02/2021	-0,85%	-0,40	46,80	47,00	46,02	47,07	702K	1.077
08/02/2021	-2,03%	-0,98	47,20	47,99	46,70	47,99	662K	1.075
05/02/2021	3,37%	1,57	48,18	46,89	46,72	48,25	796K	1.007
04/02/2021	2,55%	1,16	46,61	45,45	45,45	47,00	995K	1.422
03/02/2021	-3,69%	-1,74	45,45	47,00	43,51	47,00	3M	3.930
02/02/2021	-6,37%	-3,21	47,19	50,00	46,85	50,02	4M	4.780
01/02/2021	-13,49%	-7,86	50,40	49,78	47,17	52,22	4M	3.694
29/01/2021	2,37%	1,35	58,26	56,50	56,49	58,57	1M	1.426
28/01/2021	0,46%	0,26	56,91	56,60	56,30	58,00	2M	1.377
27/01/2021	0,68%	0,38	56,65	56,30	56,30	56,90	1M	1.160
26/01/2021	0,48%	0,27	56,27	56,00	55,10	56,50	2M	2.024
22/01/2021	2,94%	1,60	56,00	54,40	54,40	56,00	2M	1.501
21/01/2021	1,21%	0,65	54,40	53,75	53,66	54,49	1M	1.535
20/01/2021	0,00%	0,00	53,75	53,74	53,20	53,75	921K	1.254
19/01/2021	3,43%	1,78	53,75	52,01	51,98	53,97	2M	1.743
18/01/2021	0,91%	0,47	51,97	51,50	50,91	52,00	2M	1.589
15/01/2021	1,22%	0,62	51,50	50,88	49,00	51,50	1M	1.968
14/01/2021	1,05%	0,53	50,88	50,34	49,95	50,99	712K	766
13/01/2021	0,80%	0,40	50,35	50,00	50,00	50,43	582K	775
12/01/2021	0,10%	0,05	49,95	49,90	49,81	50,00	815K	1.036
11/01/2021	0,81%	0,40	49,90	49,50	49,50	49,98	885K	1.163
08/01/2021	0,51%	0,25	49,50	49,50	49,41	49,70	659K	1.003
07/01/2021	0,20%	0,10	49,25	49,16	49,16	49,49	650K	1.016
06/01/2021	0,31%	0,15	49,15	49,00	48,81	49,50	747K	1.051
05/01/2021	1,03%	0,50	49,00	48,70	48,50	49,30	830K	978
04/01/2021	-3,02%	-1,51	48,50	48,68	48,00	48,89	1M	2.100
30/12/2020	0,52%	0,26	50,01	49,75	49,60	50,12	1M	1.175
29/12/2020	1,12%	0,55	49,75	49,00	49,00	49,80	870K	1.050
28/12/2020	-0,87%	-0,43	49,20	49,52	48,05	49,52	2M	2.097
23/12/2020	1,66%	0,81	49,63	48,88	48,88	49,90	975K	1.246
22/12/2020	1,69%	0,81	48,82	48,02	48,02	50,00	873K	1.285
21/12/2020	-4,44%	-2,23	48,01	46,90	46,15	49,90	2M	1.841
18/12/2020	0,68%	0,34	50,24	49,99	49,92	50,44	731K	1.266
17/12/2020	-0,04%	-0,02	49,90	49,79	49,67	49,99	867K	1.049
16/12/2020	-0,26%	-0,13	49,92	50,16	49,53	50,87	883K	1.261
15/12/2020	0,40%	0,20	50,05	49,85	49,50	50,15	1M	1.551
14/12/2020	1,78%	0,87	49,85	48,97	48,90	49,90	803K	1.408
11/12/2020	-1,76%	-0,88	48,98	49,86	48,03	49,86	858K	1.132
10/12/2020	0,69%	0,34	49,86	49,52	49,05	49,93	713K	1.006
09/12/2020	0,02%	0,01	49,52	49,70	49,01	49,97	719K	1.054
08/12/2020	-0,78%	-0,39	49,51	49,90	48,75	50,00	934K	1.224
07/12/2020	2,02%	0,99	49,90	49,11	48,70	49,99	895K	1.227
04/12/2020	1,49%	0,72	48,91	48,51	48,50	51,66	2M	1.952
03/12/2020	4,76%	2,19	48,19	46,11	46,00	48,44	1M	1.900
02/12/2020	-2,27%	-1,07	46,00	47,07	45,00	47,07	1M	1.667
01/12/2020	-1,94%	-0,93	47,07	45,00	42,35	47,10	3M	4.437
30/11/2020	-4,04%	-2,02	48,00	48,50	46,50	49,03	3M	4.784
27/11/2020	-11,31%	-6,38	50,02	56,20	48,08	56,29	4M	6.359
26/11/2020	0,61%	0,34	56,40	56,12	56,03	56,82	1M	1.327
25/11/2020	1,63%	0,90	56,06	55,49	55,21	56,06	2M	1.476
24/11/2020	-	-	55,16	53,86	53,86	55,75	2M	2.356

Date,Open,High,Low,Close,Volume
11-Jun-21,40.48,40.48,40.14,40.25,194718
10-Jun-21,40.90,40.90,40.20,40.46,209677
09-Jun-21,39.85,40.99,39.85,40.90,375089
08-Jun-21,40.20,40.69,40.00,40.00,418030
07-Jun-21,39.80,40.36,39.80,40.05,474405
04-Jun-21,39.73,39.86,39.47,39.85,336418
02-Jun-21,39.50,39.71,39.19,39.40,357557
01-Jun-21,39.94,39.94,39.24,39.30,369058
31-May-21,39.76,40.00,39.71,40.00,311892
28-May-21,39.40,39.94,38.90,39.67,255698
27-May-21,39.85,39.97,39.40,39.40,284984
26-May-21,39.89,40.00,39.50,39.52,245537
25-May-21,38.92,39.90,38.92,39.78,213379
24-May-21,39.60,39.60,38.75,38.90,300809
21-May-21,39.79,40.00,38.50,39.60,368662
20-May-21,39.97,40.08,38.70,39.77,541442
19-May-21,40.04,40.04,39.83,39.83,286771
18-May-21,40.00,40.20,39.91,40.05,392776
17-May-21,40.49,40.50,39.83,39.95,403529
14-May-21,40.61,40.61,40.01,40.30,362444
13-May-21,40.01,40.44,39.90,40.44,266458
12-May-21,40.20,42.15,39.90,40.01,426258
11-May-21,41.23,41.23,40.20,40.26,335711
10-May-21,42.00,42.06,41.02,41.23,649278
07-May-21,42.06,42.69,42.00,42.50,220615
06-May-21,42.18,43.10,42.05,42.06,430039
05-May-21,42.00,42.59,41.51,42.01,334031
04-May-21,41.90,42.40,41.14,42.07,306444
03-May-21,42.69,42.70,41.04,41.90,343575
30-Apr-21,43.14,43.50,42.90,42.90,297138
29-Apr-21,43.52,43.74,42.99,43.12,284780
28-Apr-21,43.00,43.60,42.95,43.52,304082
27-Apr-21,42.48,43.00,42.39,43.00,339900
26-Apr-21,41.83,43.00,41.83,42.48,390090
23-Apr-21,41.59,42.46,41.07,41.83,414786
22-Apr-21,40.65,42.00,40.50,41.59,396525
20-Apr-21,40.70,40.70,40.20,40.65,252483
19-Apr-21,40.40,40.88,40.40,40.70,393446
16-Apr-21,40.48,40.52,40.06,40.40,321577
15-Apr-21,40.26,40.50,40.00,40.48,340155
14-Apr-21,40.48,40.48,39.97,40.25,320219
13-Apr-21,40.30,40.42,39.70,40.41,352328
12-Apr-21,40.15,40.48,39.70,40.30,560359
09-Apr-21,40.38,40.38,39.62,40.15,305168
08-Apr-21,39.78,40.50,39.71,40.21,405161
07-Apr-21,40.00,40.09,39.43,39.78,309120
06-Apr-21,40.02,40.15,39.60,40.05,519803
05-Apr-21,39.96,40.47,39.95,40.01,596783
01-Apr-21,39.88,40.50,39.57,39.95,327037
31-Mar-21,40.32,41.00,40.12,40.43,441329
30-Mar-21,40.00,40.35,39.91,40.30,203672
29-Mar-21,39.76,40.15,39.52,39.91,309304
26-Mar-21,39.98,40.10,39.70,39.76,303297
25-Mar-21,39.90,40.42,39.50,39.98,441835
24-Mar-21,39.85,40.66,39.85,39.90,213008
23-Mar-21,40.00,40.00,39.61,39.85,162223
22-Mar-21,40.26,40.80,39.51,39.98,445848
19-Mar-21,40.57,40.80,40.20,40.27,323011
18-Mar-21,40.12,40.57,39.91,40.57,356778
17-Mar-21,40.43,40.92,40.07,40.30,242960
16-Mar-21,40.85,41.96,39.41,40.46,482931
15-Mar-21,40.64,41.00,40.03,40.85,438900
12-Mar-21,40.78,40.99,40.61,40.64,300772
11-Mar-21,40.60,40.99,40.04,40.77,305039
10-Mar-21,40.45,40.60,39.80,40.60,384182
09-Mar-21,40.32,40.32,39.80,40.00,240729
08-Mar-21,40.00,40.50,39.89,39.91,498474
05-Mar-21,39.37,40.60,39.30,39.80,445195
04-Mar-21,39.23,40.20,38.97,39.01,409456
03-Mar-21,39.95,41.32,38.56,38.95,600386
02-Mar-21,39.68,40.63,39.02,39.70,556182
01-Mar-21,40.67,40.75,38.10,39.03,578836
26-Feb-21,40.90,43.00,40.63,40.63,580977
25-Feb-21,41.07,43.15,40.50,40.63,776729
24-Feb-21,38.50,42.29,38.38,40.73,1259792
23-Feb-21,39.00,39.83,38.06,38.36,1315312
22-Feb-21,40.70,40.71,39.05,39.24,1634631
19-Feb-21,41.77,41.93,40.35,40.95,1588661
18-Feb-21,43.95,44.43,41.56,42.49,1533207
17-Feb-21,45.56,45.56,43.07,43.88,1275540
12-Feb-21,45.57,46.46,45.05,45.56,587292
11-Feb-21,46.00,46.12,44.95,45.57,656090
10-Feb-21,46.02,46.80,45.71,46.00,788087
09-Feb-21,47.00,47.07,46.02,46.80,701732
08-Feb-21,47.99,47.99,46.70,47.20,662300
05-Feb-21,46.89,48.25,46.72,48.18,795601
04-Feb-21,45.45,47.00,45.45,46.61,994585
03-Feb-21,47.00,47.00,43.51,45.45,3253094
02-Feb-21,50.00,50.02,46.85,47.19,3633690
01-Feb-21,49.78,52.22,47.17,50.40,3522120
29-Jan-21,56.50,58.57,56.49,58.26,1454842
28-Jan-21,56.60,58.00,56.30,56.91,1512664
27-Jan-21,56.30,56.90,56.30,56.65,1140321
26-Jan-21,56.00,56.50,55.10,56.27,2032820
22-Jan-21,54.40,56.00,54.40,56.00,1809457
21-Jan-21,53.75,54.49,53.66,54.40,1378014
20-Jan-21,53.74,53.75,53.20,53.75,920991
19-Jan-21,52.01,53.97,51.98,53.75,1677721
18-Jan-21,51.50,52.00,50.91,51.97,1502871
15-Jan-21,50.88,51.50,49.00,51.50,1351167
14-Jan-21,50.34,50.99,49.95,50.88,711672
13-Jan-21,50.00,50.43,50.00,50.35,582131
12-Jan-21,49.90,50.00,49.81,49.95,815103
11-Jan-21,49.50,49.98,49.50,49.90,885007
08-Jan-21,49.50,49.70,49.41,49.50,658766
07-Jan-21,49.16,49.49,49.16,49.25,650418
06-Jan-21,49.00,49.50,48.81,49.15,747067
05-Jan-21,48.70,49.30,48.50,49.00,829960
04-Jan-21,48.68,48.89,48.00,48.50,1430037
30-Dec-20,49.75,50.12,49.60,50.01,1143978
29-Dec-20,49.00,49.80,49.00,49.75,869519
28-Dec-20,49.52,49.52,48.05,49.20,1500212
23-Dec-20,48.88,49.90,48.88,49.63,974782
22-Dec-20,48.02,50.00,48.02,48.82,873009
21-Dec-20,46.90,49.90,46.15,48.01,1659472
18-Dec-20,49.99,50.44,49.92,50.24,730733
17-Dec-20,49.79,49.99,49.67,49.90,866987
16-Dec-20,50.16,50.87,49.53,49.92,883274
15-Dec-20,49.85,50.15,49.50,50.05,1323985
14-Dec-20,48.97,49.90,48.90,49.85,803444
11-Dec-20,49.86,49.86,48.03,48.98,858458
10-Dec-20,49.52,49.93,49.05,49.86,713024
09-Dec-20,49.70,49.97,49.01,49.52,719256
08-Dec-20,49.90,50.00,48.75,49.51,933705
07-Dec-20,49.11,49.99,48.70,49.90,895126
04-Dec-20,48.51,51.66,48.50,48.91,1637754
03-Dec-20,46.11,48.44,46.00,48.19,1282065
02-Dec-20,47.07,47.07,45.00,46.00,1115290
01-Dec-20,45.00,47.10,42.35,47.07,3003790
30-Nov-20,48.50,49.03,46.50,48.00,3220072
27-Nov-20,56.20,56.29,48.08,50.02,4412955
26-Nov-20,56.12,56.82,56.03,56.40,1210303
25-Nov-20,55.49,56.06,55.21,56.06,1624599
24-Nov-20,53.86,55.75,53.86,55.16,1990705

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: XPCM11

cotações, gráficos e mais...