Cotação atual, histórico e gráfico do papel: XPCM11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/09/2019 | -0,07% | -0,04 | 58,26 | 58,39 | 57,99 | 58,40 | 378K | 339 |
| 12/09/2019 | 0,67% | 0,39 | 58,30 | 58,00 | 57,88 | 58,40 | 613K | 278 |
| 11/09/2019 | 0,19% | 0,11 | 57,91 | 57,83 | 57,50 | 58,20 | 452K | 294 |
| 10/09/2019 | 0,17% | 0,10 | 57,80 | 57,80 | 57,66 | 58,25 | 306K | 273 |
| 09/09/2019 | -1,03% | -0,60 | 57,70 | 58,25 | 57,45 | 58,29 | 512K | 440 |
| 06/09/2019 | 0,78% | 0,45 | 58,30 | 57,90 | 57,87 | 59,00 | 494K | 354 |
| 05/09/2019 | 0,85% | 0,49 | 57,85 | 57,50 | 57,50 | 58,02 | 361K | 318 |
| 04/09/2019 | 0,28% | 0,16 | 57,36 | 57,40 | 57,01 | 57,62 | 400K | 319 |
| 03/09/2019 | 0,25% | 0,14 | 57,20 | 57,00 | 56,45 | 57,50 | 539K | 366 |
| 02/09/2019 | -1,99% | -1,16 | 57,06 | 57,00 | 56,10 | 57,50 | 838K | 624 |
| 30/08/2019 | 1,27% | 0,73 | 58,22 | 57,49 | 57,01 | 59,80 | 1M | 609 |
| 29/08/2019 | 1,05% | 0,60 | 57,49 | 56,79 | 56,60 | 57,90 | 732K | 560 |
| 28/08/2019 | 1,41% | 0,79 | 56,89 | 56,50 | 56,20 | 56,90 | 621K | 346 |
| 27/08/2019 | -0,27% | -0,15 | 56,10 | 56,64 | 56,10 | 56,70 | 594K | 336 |
| 26/08/2019 | -0,64% | -0,36 | 56,25 | 56,40 | 56,20 | 56,80 | 507K | 339 |
| 23/08/2019 | 0,60% | 0,34 | 56,61 | 56,10 | 56,05 | 56,61 | 457K | 408 |
| 22/08/2019 | 0,12% | 0,07 | 56,27 | 56,27 | 56,21 | 56,55 | 290K | 256 |
| 21/08/2019 | -0,48% | -0,27 | 56,20 | 56,47 | 56,06 | 56,50 | 441K | 374 |
| 20/08/2019 | -0,04% | -0,02 | 56,47 | 56,50 | 56,00 | 56,65 | 450K | 330 |
| 19/08/2019 | 0,05% | 0,03 | 56,49 | 56,45 | 56,31 | 56,95 | 354K | 299 |
| 16/08/2019 | 0,44% | 0,25 | 56,46 | 56,25 | 56,15 | 56,49 | 280K | 290 |
| 15/08/2019 | -0,28% | -0,16 | 56,21 | 56,35 | 56,10 | 56,50 | 470K | 342 |
| 14/08/2019 | 0,46% | 0,26 | 56,37 | 56,11 | 56,10 | 56,98 | 375K | 325 |
| 13/08/2019 | -0,04% | -0,02 | 56,11 | 56,38 | 56,00 | 56,80 | 418K | 300 |
| 12/08/2019 | -0,65% | -0,37 | 56,13 | 56,46 | 55,75 | 56,46 | 335K | 340 |
| 09/08/2019 | 0,02% | 0,01 | 56,50 | 56,50 | 56,10 | 57,00 | 430K | 297 |
| 08/08/2019 | 0,79% | 0,44 | 56,49 | 56,05 | 55,70 | 56,88 | 433K | 390 |
| 07/08/2019 | 0,09% | 0,05 | 56,05 | 55,95 | 55,61 | 56,58 | 511K | 428 |
| 06/08/2019 | -1,75% | -1,00 | 56,00 | 56,99 | 55,80 | 56,99 | 609K | 464 |
| 05/08/2019 | -0,70% | -0,40 | 57,00 | 57,60 | 55,51 | 57,87 | 1M | 836 |
| 02/08/2019 | -1,03% | -0,60 | 57,40 | 58,50 | 57,40 | 58,70 | 681K | 608 |
| 01/08/2019 | -2,72% | -1,62 | 58,00 | 58,77 | 57,85 | 59,00 | 675K | 526 |
| 31/07/2019 | -0,62% | -0,37 | 59,62 | 60,00 | 59,45 | 60,15 | 909K | 387 |
| 30/07/2019 | 0,47% | 0,28 | 59,99 | 59,90 | 59,50 | 60,29 | 748K | 360 |
| 29/07/2019 | 2,58% | 1,50 | 59,71 | 58,36 | 58,36 | 60,00 | 806K | 514 |
| 26/07/2019 | 1,04% | 0,60 | 58,21 | 57,66 | 57,62 | 58,30 | 583K | 341 |
| 25/07/2019 | -0,67% | -0,39 | 57,61 | 58,21 | 57,60 | 59,20 | 399K | 426 |
| 24/07/2019 | -1,56% | -0,92 | 58,00 | 58,91 | 58,00 | 59,58 | 478K | 405 |
| 23/07/2019 | 1,38% | 0,80 | 58,92 | 58,95 | 58,37 | 59,65 | 428K | 412 |
| 22/07/2019 | -4,28% | -2,60 | 58,12 | 60,74 | 57,11 | 61,00 | 1M | 805 |
| 19/07/2019 | -1,44% | -0,89 | 60,72 | 61,55 | 60,20 | 61,55 | 725K | 617 |
| 18/07/2019 | 2,94% | 1,76 | 61,61 | 59,99 | 59,90 | 61,89 | 1M | 864 |
| 17/07/2019 | 4,45% | 2,55 | 59,85 | 58,49 | 57,50 | 60,00 | 1M | 968 |
| 16/07/2019 | 8,96% | 4,71 | 57,30 | 52,70 | 52,65 | 62,49 | 3M | 2.067 |
| 15/07/2019 | -0,23% | -0,12 | 52,59 | 52,20 | 50,13 | 52,69 | 3M | 2.152 |
| 12/07/2019 | -4,70% | -2,60 | 52,71 | 55,03 | 49,81 | 55,10 | 6M | 3.883 |
| 11/07/2019 | -13,59% | -8,70 | 55,31 | 64,01 | 55,00 | 64,01 | 10M | 4.726 |
| 10/07/2019 | -37,24% | -37,98 | 64,01 | 65,00 | 61,51 | 69,99 | 10M | 20.895 |
| 08/07/2019 | 0,04% | 0,04 | 101,99 | 101,89 | 101,11 | 101,99 | 583K | 274 |
| 05/07/2019 | 1,43% | 1,44 | 101,95 | 100,52 | 100,52 | 101,95 | 838K | 305 |
| 04/07/2019 | 0,46% | 0,46 | 100,51 | 100,40 | 100,00 | 101,13 | 808K | 358 |
| 03/07/2019 | 0,05% | 0,05 | 100,05 | 100,07 | 100,00 | 101,60 | 682K | 2.734 |
| 02/07/2019 | -1,43% | -1,45 | 100,00 | 101,97 | 99,70 | 102,37 | 1M | 527 |
| 01/07/2019 | -1,02% | -1,05 | 101,45 | 102,09 | 100,61 | 102,49 | 748K | 425 |
| 28/06/2019 | 0,69% | 0,70 | 102,50 | 102,01 | 102,00 | 104,00 | 1M | 379 |
| 27/06/2019 | 0,85% | 0,86 | 101,80 | 100,93 | 100,80 | 104,00 | 926K | 333 |
| 26/06/2019 | 1,14% | 1,14 | 100,94 | 100,00 | 100,00 | 100,94 | 669K | 251 |
| 25/06/2019 | -0,07% | -0,07 | 99,80 | 100,00 | 98,31 | 100,30 | 927K | 342 |
| 24/06/2019 | 1,60% | 1,57 | 99,87 | 98,31 | 98,31 | 101,70 | 2M | 325 |
| 21/06/2019 | 0,49% | 0,48 | 98,30 | 97,89 | 97,89 | 98,50 | 333K | 167 |
| 19/06/2019 | 0,86% | 0,83 | 97,82 | 97,00 | 96,70 | 98,05 | 717K | 258 |
| 18/06/2019 | 0,73% | 0,70 | 96,99 | 96,30 | 96,30 | 96,99 | 348K | 215 |
| 17/06/2019 | -0,01% | -0,01 | 96,29 | 96,47 | 96,00 | 96,50 | 603K | 464 |
| 14/06/2019 | -0,51% | -0,49 | 96,30 | 96,79 | 96,01 | 96,79 | 398K | 328 |
| 13/06/2019 | 0,30% | 0,29 | 96,79 | 96,59 | 96,00 | 96,79 | 770K | 289 |
| 12/06/2019 | 0,00% | 0,00 | 96,50 | 96,49 | 96,30 | 96,68 | 309K | 146 |
| 11/06/2019 | 0,21% | 0,20 | 96,50 | 96,29 | 96,20 | 96,50 | 281K | 171 |
| 10/06/2019 | 0,00% | 0,00 | 96,30 | 95,71 | 95,71 | 96,50 | 458K | 257 |
| 07/06/2019 | 0,31% | 0,30 | 96,30 | 95,89 | 95,70 | 96,30 | 527K | 207 |
| 06/06/2019 | 0,17% | 0,16 | 96,00 | 95,50 | 94,15 | 96,00 | 593K | 271 |
| 05/06/2019 | 0,00% | 0,00 | 95,84 | 95,79 | 95,17 | 95,84 | 491K | 333 |
| 04/06/2019 | -0,07% | -0,07 | 95,84 | 95,90 | 94,50 | 95,90 | 960K | 466 |
| 03/06/2019 | -1,12% | -1,09 | 95,91 | 96,16 | 95,01 | 96,70 | 716K | 379 |
| 31/05/2019 | 0,58% | 0,56 | 97,00 | 96,43 | 96,05 | 97,00 | 609K | 240 |
| 30/05/2019 | 0,36% | 0,35 | 96,44 | 96,10 | 96,00 | 96,44 | 592K | 226 |
| 29/05/2019 | 0,04% | 0,04 | 96,09 | 96,06 | 95,90 | 96,44 | 795K | 981 |
| 28/05/2019 | -0,16% | -0,15 | 96,05 | 96,20 | 96,00 | 96,40 | 854K | 225 |
| 27/05/2019 | -0,21% | -0,20 | 96,20 | 96,29 | 95,50 | 96,40 | 1M | 827 |
| 24/05/2019 | 0,95% | 0,91 | 96,40 | 95,47 | 95,47 | 96,40 | 815K | 735 |
| 23/05/2019 | 0,04% | 0,04 | 95,49 | 95,45 | 95,45 | 95,97 | 727K | 247 |
| 22/05/2019 | -0,21% | -0,20 | 95,45 | 95,64 | 95,05 | 96,00 | 779K | 243 |
| 21/05/2019 | 1,11% | 1,05 | 95,65 | 94,60 | 94,20 | 95,89 | 1M | 989 |
| 20/05/2019 | 0,11% | 0,10 | 94,60 | 94,60 | 94,20 | 94,70 | 430K | 229 |
| 17/05/2019 | -0,53% | -0,50 | 94,50 | 94,03 | 93,00 | 94,80 | 1M | 618 |
| 16/05/2019 | 0,11% | 0,10 | 95,00 | 94,99 | 94,00 | 95,00 | 607K | 399 |
| 15/05/2019 | 1,65% | 1,54 | 94,90 | 93,52 | 93,40 | 95,29 | 1M | 450 |
| 14/05/2019 | 0,59% | 0,55 | 93,36 | 93,01 | 93,01 | 94,68 | 969K | 493 |
| 13/05/2019 | -2,34% | -2,22 | 92,81 | 95,20 | 92,81 | 95,49 | 1M | 435 |
| 10/05/2019 | -0,49% | -0,47 | 95,03 | 95,50 | 95,00 | 95,68 | 758K | 282 |
| 09/05/2019 | 0,51% | 0,48 | 95,50 | 95,03 | 94,52 | 95,69 | 627K | 290 |
| 08/05/2019 | -0,54% | -0,52 | 95,02 | 95,53 | 95,00 | 95,53 | 762K | 253 |
| 07/05/2019 | -0,27% | -0,26 | 95,54 | 95,81 | 95,04 | 96,21 | 506K | 235 |
| 06/05/2019 | -0,52% | -0,50 | 95,80 | 96,19 | 95,72 | 96,29 | 366K | 212 |
| 03/05/2019 | 0,00% | 0,00 | 96,30 | 96,10 | 95,67 | 96,39 | 482K | 246 |
| 02/05/2019 | 0,84% | 0,80 | 96,30 | 94,70 | 94,14 | 96,50 | 733K | 343 |
| 30/04/2019 | -1,29% | -1,25 | 95,50 | 96,70 | 93,12 | 96,97 | 1M | 550 |
| 29/04/2019 | 0,33% | 0,32 | 96,75 | 96,64 | 96,03 | 96,89 | 451K | 261 |
| 26/04/2019 | -0,05% | -0,05 | 96,43 | 96,49 | 95,37 | 96,96 | 498K | 264 |
| 25/04/2019 | 0,44% | 0,42 | 96,48 | 96,07 | 96,07 | 96,50 | 293K | 158 |
| 24/04/2019 | -0,25% | -0,24 | 96,06 | 96,30 | 96,01 | 96,49 | 579K | 229 |
| 23/04/2019 | 0,32% | 0,31 | 96,30 | 96,08 | 95,79 | 96,30 | 418K | 196 |
Date,Open,High,Low,Close,Volume
13-Sep-19,58.39,58.40,57.99,58.26,377954
12-Sep-19,58.00,58.40,57.88,58.30,612757
11-Sep-19,57.83,58.20,57.50,57.91,452242
10-Sep-19,57.80,58.25,57.66,57.80,305655
09-Sep-19,58.25,58.29,57.45,57.70,511888
06-Sep-19,57.90,59.00,57.87,58.30,493786
05-Sep-19,57.50,58.02,57.50,57.85,361186
04-Sep-19,57.40,57.62,57.01,57.36,399981
03-Sep-19,57.00,57.50,56.45,57.20,539238
02-Sep-19,57.00,57.50,56.10,57.06,838067
30-Aug-19,57.49,59.80,57.01,58.22,1484390
29-Aug-19,56.79,57.90,56.60,57.49,731735
28-Aug-19,56.50,56.90,56.20,56.89,620763
27-Aug-19,56.64,56.70,56.10,56.10,593510
26-Aug-19,56.40,56.80,56.20,56.25,506943
23-Aug-19,56.10,56.61,56.05,56.61,456881
22-Aug-19,56.27,56.55,56.21,56.27,289834
21-Aug-19,56.47,56.50,56.06,56.20,441261
20-Aug-19,56.50,56.65,56.00,56.47,449710
19-Aug-19,56.45,56.95,56.31,56.49,353774
16-Aug-19,56.25,56.49,56.15,56.46,279602
15-Aug-19,56.35,56.50,56.10,56.21,469539
14-Aug-19,56.11,56.98,56.10,56.37,374867
13-Aug-19,56.38,56.80,56.00,56.11,417989
12-Aug-19,56.46,56.46,55.75,56.13,335058
09-Aug-19,56.50,57.00,56.10,56.50,429636
08-Aug-19,56.05,56.88,55.70,56.49,432885
07-Aug-19,55.95,56.58,55.61,56.05,511461
06-Aug-19,56.99,56.99,55.80,56.00,609011
05-Aug-19,57.60,57.87,55.51,57.00,1088561
02-Aug-19,58.50,58.70,57.40,57.40,681174
01-Aug-19,58.77,59.00,57.85,58.00,675141
31-Jul-19,60.00,60.15,59.45,59.62,908921
30-Jul-19,59.90,60.29,59.50,59.99,747942
29-Jul-19,58.36,60.00,58.36,59.71,806449
26-Jul-19,57.66,58.30,57.62,58.21,583189
25-Jul-19,58.21,59.20,57.60,57.61,398963
24-Jul-19,58.91,59.58,58.00,58.00,478314
23-Jul-19,58.95,59.65,58.37,58.92,428446
22-Jul-19,60.74,61.00,57.11,58.12,1083185
19-Jul-19,61.55,61.55,60.20,60.72,724876
18-Jul-19,59.99,61.89,59.90,61.61,1310908
17-Jul-19,58.49,60.00,57.50,59.85,1330259
16-Jul-19,52.70,62.49,52.65,57.30,2938418
15-Jul-19,52.20,52.69,50.13,52.59,2775657
12-Jul-19,55.03,55.10,49.81,52.71,5716602
11-Jul-19,64.01,64.01,55.00,55.31,9980236
10-Jul-19,65.00,69.99,61.51,64.01,9720623
08-Jul-19,101.89,101.99,101.11,101.99,583132
05-Jul-19,100.52,101.95,100.52,101.95,838413
04-Jul-19,100.40,101.13,100.00,100.51,808050
03-Jul-19,100.07,101.60,100.00,100.05,681957
02-Jul-19,101.97,102.37,99.70,100.00,1138209
01-Jul-19,102.09,102.49,100.61,101.45,747526
28-Jun-19,102.01,104.00,102.00,102.50,1065846
27-Jun-19,100.93,104.00,100.80,101.80,926367
26-Jun-19,100.00,100.94,100.00,100.94,668709
25-Jun-19,100.00,100.30,98.31,99.80,926742
24-Jun-19,98.31,101.70,98.31,99.87,1510206
21-Jun-19,97.89,98.50,97.89,98.30,333216
19-Jun-19,97.00,98.05,96.70,97.82,717032
18-Jun-19,96.30,96.99,96.30,96.99,348221
17-Jun-19,96.47,96.50,96.00,96.29,603465
14-Jun-19,96.79,96.79,96.01,96.30,397648
13-Jun-19,96.59,96.79,96.00,96.79,769767
12-Jun-19,96.49,96.68,96.30,96.50,309158
11-Jun-19,96.29,96.50,96.20,96.50,281168
10-Jun-19,95.71,96.50,95.71,96.30,457914
07-Jun-19,95.89,96.30,95.70,96.30,527134
06-Jun-19,95.50,96.00,94.15,96.00,593205
05-Jun-19,95.79,95.84,95.17,95.84,490678
04-Jun-19,95.90,95.90,94.50,95.84,959953
03-Jun-19,96.16,96.70,95.01,95.91,715617
31-May-19,96.43,97.00,96.05,97.00,608819
30-May-19,96.10,96.44,96.00,96.44,591828
29-May-19,96.06,96.44,95.90,96.09,794744
28-May-19,96.20,96.40,96.00,96.05,854332
27-May-19,96.29,96.40,95.50,96.20,1030269
24-May-19,95.47,96.40,95.47,96.40,815114
23-May-19,95.45,95.97,95.45,95.49,726638
22-May-19,95.64,96.00,95.05,95.45,778657
21-May-19,94.60,95.89,94.20,95.65,1095441
20-May-19,94.60,94.70,94.20,94.60,430254
17-May-19,94.03,94.80,93.00,94.50,1023675
16-May-19,94.99,95.00,94.00,95.00,607309
15-May-19,93.52,95.29,93.40,94.90,1311407
14-May-19,93.01,94.68,93.01,93.36,968712
13-May-19,95.20,95.49,92.81,92.81,1299890
10-May-19,95.50,95.68,95.00,95.03,758309
09-May-19,95.03,95.69,94.52,95.50,626537
08-May-19,95.53,95.53,95.00,95.02,761909
07-May-19,95.81,96.21,95.04,95.54,506212
06-May-19,96.19,96.29,95.72,95.80,366450
03-May-19,96.10,96.39,95.67,96.30,481901
02-May-19,94.70,96.50,94.14,96.30,733070
30-Apr-19,96.70,96.97,93.12,95.50,1108417
29-Apr-19,96.64,96.89,96.03,96.75,450800
26-Apr-19,96.49,96.96,95.37,96.43,497930
25-Apr-19,96.07,96.50,96.07,96.48,293162
24-Apr-19,96.30,96.49,96.01,96.06,578763
23-Apr-19,96.08,96.30,95.79,96.30,418000
22-Apr-19,95.11,95.99,95.00,95.99,418000
18-Apr-19,95.40,95.50,95.00,95.10,418000
17-Apr-19,95.00,95.50,95.00,95.21,418000
16-Apr-19,94.14,95.80,94.01,95.00,418000
15-Apr-19,93.97,94.28,93.30,94.28,418000
12-Apr-19,93.50,93.99,92.51,93.00,418000
11-Apr-19,93.50,93.97,93.02,93.25,418000
10-Apr-19,94.20,94.20,93.20,93.50,418000
09-Apr-19,95.08,95.08,93.20,94.00,418000
08-Apr-19,96.17,96.17,94.13,94.61,418000
05-Apr-19,96.20,96.48,95.80,96.18,418000
04-Apr-19,96.30,96.37,95.55,96.29,418000
03-Apr-19,96.35,96.46,95.50,96.15,418000
02-Apr-19,96.43,96.50,95.78,95.85,418000
01-Apr-19,96.42,96.42,95.07,95.70,418000
29-Mar-19,96.30,97.00,96.01,96.79,418000
28-Mar-19,95.90,96.30,95.50,96.30,418000
27-Mar-19,95.70,95.90,95.29,95.85,418000
26-Mar-19,95.00,95.85,94.61,95.21,418000
25-Mar-19,95.87,95.87,94.59,95.00,418000
22-Mar-19,96.10,96.10,95.00,95.04,418000
21-Mar-19,96.70,96.70,95.86,96.08,418000
20-Mar-19,96.64,96.96,95.61,95.70,418000
19-Mar-19,96.41,96.70,96.18,96.60,418000
18-Mar-19,95.50,96.50,95.46,96.12,418000
15-Mar-19,95.10,96.32,95.09,95.10,418000
14-Mar-19,95.89,97.00,93.20,94.90,418000
13-Mar-19,94.60,96.00,94.60,95.00,418000
12-Mar-19,93.77,95.00,93.75,94.60,418000
11-Mar-19,93.49,93.77,92.50,93.75,418000
08-Mar-19,92.80,93.49,92.00,93.49,418000
07-Mar-19,92.84,92.84,91.51,92.09,418000
06-Mar-19,91.01,92.97,91.01,92.58,418000
*exoneração de responsabilidade