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
29/11/2023	-0,48%	-0,05	10,30	10,35	10,26	10,48	24K	178
28/11/2023	-1,90%	-0,20	10,35	10,50	10,23	10,50	19K	154
27/11/2023	-1,03%	-0,11	10,55	10,74	10,31	10,74	18K	141
24/11/2023	5,54%	0,56	10,66	10,08	10,07	10,74	42K	180
23/11/2023	0,10%	0,01	10,10	10,09	10,07	10,19	20K	137
22/11/2023	-0,88%	-0,09	10,09	10,19	10,05	10,19	27K	141
21/11/2023	-0,20%	-0,02	10,18	10,20	10,00	10,20	20K	176
20/11/2023	0,39%	0,04	10,20	10,16	10,01	10,27	29K	174
17/11/2023	0,10%	0,01	10,16	10,15	10,12	10,27	87K	208
16/11/2023	-0,78%	-0,08	10,15	10,23	10,01	10,23	35K	466
14/11/2023	0,99%	0,10	10,23	10,10	9,99	10,27	34K	206

13/11/2023	-0,88%	-0,09	10,13	10,22	10,01	10,30	22K	165
10/11/2023	0,89%	0,09	10,22	10,13	10,03	10,24	36K	265
09/11/2023	-0,20%	-0,02	10,13	10,15	9,99	10,25	102K	318
08/11/2023	-1,26%	-0,13	10,15	10,27	10,05	10,32	57K	300
07/11/2023	-0,68%	-0,07	10,28	10,22	10,22	10,34	41K	120
06/11/2023	-0,86%	-0,09	10,35	10,43	10,23	10,44	24K	150
03/11/2023	2,96%	0,30	10,44	10,18	10,15	10,78	29K	149
01/11/2023	-6,46%	-0,70	10,14	10,63	10,00	10,85	54K	235
31/10/2023	5,86%	0,60	10,84	10,35	10,16	11,20	48K	357
30/10/2023	-0,97%	-0,10	10,24	10,34	10,17	10,40	28K	107
27/10/2023	0,49%	0,05	10,34	10,29	10,29	10,49	20K	153
26/10/2023	0,39%	0,04	10,29	10,30	10,13	10,32	30K	176
25/10/2023	0,00%	0,00	10,25	10,25	10,20	10,33	9K	103
24/10/2023	0,49%	0,05	10,25	10,26	10,13	10,33	20K	291
23/10/2023	-0,58%	-0,06	10,20	10,26	10,15	10,26	57K	180
20/10/2023	-0,39%	-0,04	10,26	10,30	10,23	10,30	13K	114
19/10/2023	-0,10%	-0,01	10,30	10,31	10,22	10,54	28K	614
18/10/2023	-0,29%	-0,03	10,31	10,33	10,22	10,57	38K	228
17/10/2023	-0,48%	-0,05	10,34	10,40	10,21	10,57	17K	163
16/10/2023	-1,05%	-0,11	10,39	10,50	10,21	10,52	30K	251
13/10/2023	0,19%	0,02	10,50	10,48	10,11	10,58	18K	172
11/10/2023	-0,10%	-0,01	10,48	10,58	10,45	10,59	17K	132
10/10/2023	-1,13%	-0,12	10,49	10,58	10,34	10,61	19K	133
09/10/2023	-0,38%	-0,04	10,61	10,65	10,00	10,66	21K	211
06/10/2023	-0,93%	-0,10	10,65	10,75	10,40	10,76	41K	223
05/10/2023	-1,38%	-0,15	10,75	10,90	10,59	10,90	82K	208
04/10/2023	-0,91%	-0,10	10,90	10,80	10,80	11,07	48K	210
03/10/2023	-1,17%	-0,13	11,00	11,02	10,80	11,13	68K	269
02/10/2023	-2,54%	-0,29	11,13	11,34	11,02	11,34	56K	281
29/09/2023	-0,52%	-0,06	11,42	11,42	11,35	11,42	23K	137
28/09/2023	-2,46%	-0,29	11,48	11,75	11,33	12,00	66K	1.160
27/09/2023	-0,25%	-0,03	11,77	11,80	11,21	11,80	43K	192
26/09/2023	-0,51%	-0,06	11,80	11,86	11,74	11,86	19K	144
25/09/2023	-0,92%	-0,11	11,86	11,97	11,74	11,97	23K	172
22/09/2023	-0,25%	-0,03	11,97	12,00	11,86	12,00	14K	113
21/09/2023	0,00%	0,00	12,00	12,00	11,74	12,03	36K	237
20/09/2023	0,59%	0,07	12,00	11,91	11,91	12,00	20K	129
19/09/2023	-0,58%	-0,07	11,93	12,00	11,84	12,00	21K	158
18/09/2023	0,00%	0,00	12,00	12,00	11,78	12,05	36K	262
15/09/2023	0,00%	0,00	12,00	12,00	11,97	12,05	27K	131
14/09/2023	0,00%	0,00	12,00	12,00	11,85	12,10	25K	125
13/09/2023	0,84%	0,10	12,00	11,90	11,87	12,24	27K	235
12/09/2023	-0,58%	-0,07	11,90	11,97	11,90	11,97	31K	142
11/09/2023	-0,17%	-0,02	11,97	11,99	11,96	12,25	24K	187
08/09/2023	0,08%	0,01	11,99	11,98	11,90	12,21	23K	196
06/09/2023	-0,17%	-0,02	11,98	12,00	11,91	12,40	35K	150
05/09/2023	-0,58%	-0,07	12,00	12,07	11,91	12,07	23K	145
04/09/2023	-0,66%	-0,08	12,07	12,15	11,97	12,15	11K	121
01/09/2023	0,50%	0,06	12,15	12,05	11,74	12,49	38K	143
31/08/2023	-0,66%	-0,08	12,09	12,29	12,04	12,29	15K	120
30/08/2023	0,75%	0,09	12,17	12,08	11,99	12,21	18K	113
29/08/2023	-0,58%	-0,07	12,08	12,15	11,74	12,20	43K	224
28/08/2023	-1,30%	-0,16	12,15	12,31	12,01	12,31	15K	283
25/08/2023	-0,24%	-0,03	12,31	12,03	12,00	12,59	24K	700
24/08/2023	0,90%	0,11	12,34	12,20	12,01	12,34	58K	158
23/08/2023	-0,65%	-0,08	12,23	12,30	12,01	12,34	29K	209
22/08/2023	0,82%	0,10	12,31	12,21	12,20	12,50	27K	191
21/08/2023	-2,32%	-0,29	12,21	12,50	12,20	12,51	23K	203
18/08/2023	-1,34%	-0,17	12,50	12,67	12,45	12,69	20K	166
17/08/2023	1,28%	0,16	12,67	12,51	12,50	12,77	18K	134
16/08/2023	-0,32%	-0,04	12,51	12,55	12,16	12,68	35K	172
15/08/2023	-3,01%	-0,39	12,55	12,94	11,71	12,95	136K	340
14/08/2023	-0,38%	-0,05	12,94	12,99	12,91	12,99	29K	203
11/08/2023	-0,15%	-0,02	12,99	13,15	12,96	13,15	16K	106
10/08/2023	0,08%	0,01	13,01	13,00	12,96	13,14	47K	111
09/08/2023	-0,46%	-0,06	13,00	13,01	13,00	13,06	20K	163
08/08/2023	-0,61%	-0,08	13,06	13,14	13,05	13,15	37K	233
07/08/2023	-0,53%	-0,07	13,14	13,21	13,11	13,23	24K	198
04/08/2023	-0,68%	-0,09	13,21	13,40	13,13	13,40	27K	191
03/08/2023	-0,15%	-0,02	13,30	13,32	13,15	13,32	36K	177
02/08/2023	-0,60%	-0,08	13,32	13,40	13,13	13,40	33K	151
01/08/2023	-0,74%	-0,10	13,40	13,39	13,25	13,43	36K	167
31/07/2023	0,67%	0,09	13,50	13,33	13,20	13,65	44K	231
28/07/2023	0,30%	0,04	13,41	13,36	13,35	13,49	12K	120
27/07/2023	-0,30%	-0,04	13,37	13,41	13,30	13,50	51K	182
26/07/2023	-0,59%	-0,08	13,41	13,49	13,14	13,50	39K	175
25/07/2023	0,52%	0,07	13,49	13,42	13,40	13,50	31K	126
24/07/2023	-0,52%	-0,07	13,42	13,49	13,33	13,50	29K	151
21/07/2023	1,73%	0,23	13,49	13,25	13,25	13,50	45K	137
20/07/2023	0,76%	0,10	13,26	13,16	13,16	13,28	63K	126
19/07/2023	-0,30%	-0,04	13,16	13,15	13,08	13,19	27K	283
18/07/2023	-0,15%	-0,02	13,20	13,22	13,14	13,22	24K	164
17/07/2023	-0,53%	-0,07	13,22	13,28	13,10	13,31	44K	302
14/07/2023	-0,08%	-0,01	13,29	13,30	13,23	13,31	37K	260
13/07/2023	0,38%	0,05	13,30	13,20	13,20	13,31	22K	121
12/07/2023	-0,53%	-0,07	13,25	13,31	13,24	13,32	30K	153
11/07/2023	-0,97%	-0,13	13,32	13,43	13,25	13,43	22K	153
10/07/2023	-0,59%	-0,08	13,45	13,53	13,00	13,53	322K	584
07/07/2023	-0,66%	-0,09	13,53	13,61	13,42	13,62	20K	173
06/07/2023	-0,07%	-0,01	13,62	13,63	13,55	13,65	22K	126
05/07/2023	0,96%	0,13	13,63	13,50	13,39	13,67	19K	172
04/07/2023	-1,82%	-0,25	13,50	13,80	13,45	13,80	42K	356
03/07/2023	-1,36%	-0,19	13,75	13,86	13,63	13,86	45K	355
30/06/2023	0,80%	0,11	13,94	13,90	13,86	13,94	25K	163
29/06/2023	0,14%	0,02	13,83	13,81	13,70	13,89	28K	178
28/06/2023	-0,93%	-0,13	13,81	13,94	13,80	14,00	33K	164
27/06/2023	1,23%	0,17	13,94	13,78	13,77	14,12	39K	200
26/06/2023	0,51%	0,07	13,77	13,70	13,60	13,77	14K	165
23/06/2023	-0,65%	-0,09	13,70	13,72	13,60	13,75	33K	204
22/06/2023	0,00%	0,00	13,79	13,77	13,74	13,79	14K	77
21/06/2023	0,51%	0,07	13,79	13,72	13,72	13,85	28K	275
20/06/2023	0,00%	0,00	13,72	13,85	13,61	13,90	27K	237
19/06/2023	1,78%	0,24	13,72	13,48	13,48	13,72	56K	219
16/06/2023	0,00%	0,00	13,48	13,65	13,40	13,80	74K	353
15/06/2023	-0,96%	-0,13	13,48	13,61	13,40	13,77	54K	326
14/06/2023	0,29%	0,04	13,61	13,57	13,40	13,62	35K	180
13/06/2023	0,30%	0,04	13,57	13,53	13,40	13,60	51K	272
12/06/2023	-0,51%	-0,07	13,53	13,45	13,44	13,69	39K	320
09/06/2023	0,00%	0,00	13,60	13,60	13,44	13,87	26K	212
07/06/2023	0,74%	0,10	13,60	13,40	13,32	13,90	61K	341
06/06/2023	0,97%	0,13	13,50	13,35	13,00	13,56	56K	243
05/06/2023	0,45%	0,06	13,37	13,31	13,31	13,50	34K	189
02/06/2023	-0,45%	-0,06	13,31	13,38	13,13	13,41	46K	228
01/06/2023	-2,76%	-0,38	13,37	13,67	13,30	13,67	35K	192
31/05/2023	0,15%	0,02	13,75	13,74	13,72	13,78	17K	132
30/05/2023	-0,22%	-0,03	13,73	13,76	13,70	13,91	29K	187
29/05/2023	-1,71%	-0,24	13,76	14,00	13,61	14,00	36K	305
26/05/2023	0,72%	0,10	14,00	13,90	13,89	14,10	43K	189
25/05/2023	2,58%	0,35	13,90	13,55	13,55	14,00	61K	245
24/05/2023	-1,24%	-0,17	13,55	13,72	13,55	13,89	18K	252
23/05/2023	-1,01%	-0,14	13,72	13,85	13,69	14,00	47K	334
22/05/2023	-0,93%	-0,13	13,86	13,82	13,79	14,05	60K	377
19/05/2023	-	-	13,99	13,80	13,52	14,30	36K	241

Date,Open,High,Low,Close,Volume
29-Nov-23,10.35,10.48,10.26,10.30,24053
28-Nov-23,10.50,10.50,10.23,10.35,19326
27-Nov-23,10.74,10.74,10.31,10.55,17566
24-Nov-23,10.08,10.74,10.07,10.66,41998
23-Nov-23,10.09,10.19,10.07,10.10,19832
22-Nov-23,10.19,10.19,10.05,10.09,27394
21-Nov-23,10.20,10.20,10.00,10.18,19623
20-Nov-23,10.16,10.27,10.01,10.20,29371
17-Nov-23,10.15,10.27,10.12,10.16,86550
16-Nov-23,10.23,10.23,10.01,10.15,35399
14-Nov-23,10.10,10.27,9.99,10.23,34222
13-Nov-23,10.22,10.30,10.01,10.13,22206
10-Nov-23,10.13,10.24,10.03,10.22,35532
09-Nov-23,10.15,10.25,9.99,10.13,101983
08-Nov-23,10.27,10.32,10.05,10.15,56981
07-Nov-23,10.22,10.34,10.22,10.28,40919
06-Nov-23,10.43,10.44,10.23,10.35,23604
03-Nov-23,10.18,10.78,10.15,10.44,28624
01-Nov-23,10.63,10.85,10.00,10.14,54004
31-Oct-23,10.35,11.20,10.16,10.84,48045
30-Oct-23,10.34,10.40,10.17,10.24,28154
27-Oct-23,10.29,10.49,10.29,10.34,19900
26-Oct-23,10.30,10.32,10.13,10.29,30365
25-Oct-23,10.25,10.33,10.20,10.25,9388
24-Oct-23,10.26,10.33,10.13,10.25,19877
23-Oct-23,10.26,10.26,10.15,10.20,56726
20-Oct-23,10.30,10.30,10.23,10.26,12643
19-Oct-23,10.31,10.54,10.22,10.30,27901
18-Oct-23,10.33,10.57,10.22,10.31,37949
17-Oct-23,10.40,10.57,10.21,10.34,17297
16-Oct-23,10.50,10.52,10.21,10.39,30483
13-Oct-23,10.48,10.58,10.11,10.50,17919
11-Oct-23,10.58,10.59,10.45,10.48,17014
10-Oct-23,10.58,10.61,10.34,10.49,18867
09-Oct-23,10.65,10.66,10.00,10.61,21498
06-Oct-23,10.75,10.76,10.40,10.65,40790
05-Oct-23,10.90,10.90,10.59,10.75,82111
04-Oct-23,10.80,11.07,10.80,10.90,47750
03-Oct-23,11.02,11.13,10.80,11.00,67936
02-Oct-23,11.34,11.34,11.02,11.13,56128
29-Sep-23,11.42,11.42,11.35,11.42,22574
28-Sep-23,11.75,12.00,11.33,11.48,65979
27-Sep-23,11.80,11.80,11.21,11.77,43427
26-Sep-23,11.86,11.86,11.74,11.80,18595
25-Sep-23,11.97,11.97,11.74,11.86,23262
22-Sep-23,12.00,12.00,11.86,11.97,14036
21-Sep-23,12.00,12.03,11.74,12.00,36312
20-Sep-23,11.91,12.00,11.91,12.00,19702
19-Sep-23,12.00,12.00,11.84,11.93,20508
18-Sep-23,12.00,12.05,11.78,12.00,36354
15-Sep-23,12.00,12.05,11.97,12.00,27499
14-Sep-23,12.00,12.10,11.85,12.00,25128
13-Sep-23,11.90,12.24,11.87,12.00,27328
12-Sep-23,11.97,11.97,11.90,11.90,30993
11-Sep-23,11.99,12.25,11.96,11.97,23795
08-Sep-23,11.98,12.21,11.90,11.99,23128
06-Sep-23,12.00,12.40,11.91,11.98,35243
05-Sep-23,12.07,12.07,11.91,12.00,23010
04-Sep-23,12.15,12.15,11.97,12.07,11080
01-Sep-23,12.05,12.49,11.74,12.15,37526
31-Aug-23,12.29,12.29,12.04,12.09,14593
30-Aug-23,12.08,12.21,11.99,12.17,18079
29-Aug-23,12.15,12.20,11.74,12.08,42915
28-Aug-23,12.31,12.31,12.01,12.15,14507
25-Aug-23,12.03,12.59,12.00,12.31,24420
24-Aug-23,12.20,12.34,12.01,12.34,57875
23-Aug-23,12.30,12.34,12.01,12.23,28710
22-Aug-23,12.21,12.50,12.20,12.31,26916
21-Aug-23,12.50,12.51,12.20,12.21,22845
18-Aug-23,12.67,12.69,12.45,12.50,19620
17-Aug-23,12.51,12.77,12.50,12.67,17572
16-Aug-23,12.55,12.68,12.16,12.51,34643
15-Aug-23,12.94,12.95,11.71,12.55,135714
14-Aug-23,12.99,12.99,12.91,12.94,29167
11-Aug-23,13.15,13.15,12.96,12.99,15934
10-Aug-23,13.00,13.14,12.96,13.01,47140
09-Aug-23,13.01,13.06,13.00,13.00,20091
08-Aug-23,13.14,13.15,13.05,13.06,36507
07-Aug-23,13.21,13.23,13.11,13.14,24297
04-Aug-23,13.40,13.40,13.13,13.21,27009
03-Aug-23,13.32,13.32,13.15,13.30,35516
02-Aug-23,13.40,13.40,13.13,13.32,33330
01-Aug-23,13.39,13.43,13.25,13.40,35837
31-Jul-23,13.33,13.65,13.20,13.50,43623
28-Jul-23,13.36,13.49,13.35,13.41,12129
27-Jul-23,13.41,13.50,13.30,13.37,50550
26-Jul-23,13.49,13.50,13.14,13.41,38963
25-Jul-23,13.42,13.50,13.40,13.49,31286
24-Jul-23,13.49,13.50,13.33,13.42,28695
21-Jul-23,13.25,13.50,13.25,13.49,45350
20-Jul-23,13.16,13.28,13.16,13.26,62572
19-Jul-23,13.15,13.19,13.08,13.16,26650
18-Jul-23,13.22,13.22,13.14,13.20,23573
17-Jul-23,13.28,13.31,13.10,13.22,43888
14-Jul-23,13.30,13.31,13.23,13.29,36923
13-Jul-23,13.20,13.31,13.20,13.30,21552
12-Jul-23,13.31,13.32,13.24,13.25,30469
11-Jul-23,13.43,13.43,13.25,13.32,22278
10-Jul-23,13.53,13.53,13.00,13.45,322157
07-Jul-23,13.61,13.62,13.42,13.53,19592
06-Jul-23,13.63,13.65,13.55,13.62,21715
05-Jul-23,13.50,13.67,13.39,13.63,18625
04-Jul-23,13.80,13.80,13.45,13.50,42031
03-Jul-23,13.86,13.86,13.63,13.75,44826
30-Jun-23,13.90,13.94,13.86,13.94,25104
29-Jun-23,13.81,13.89,13.70,13.83,28444
28-Jun-23,13.94,14.00,13.80,13.81,33139
27-Jun-23,13.78,14.12,13.77,13.94,39046
26-Jun-23,13.70,13.77,13.60,13.77,13509
23-Jun-23,13.72,13.75,13.60,13.70,33450
22-Jun-23,13.77,13.79,13.74,13.79,13718
21-Jun-23,13.72,13.85,13.72,13.79,28263
20-Jun-23,13.85,13.90,13.61,13.72,27465
19-Jun-23,13.48,13.72,13.48,13.72,55611
16-Jun-23,13.65,13.80,13.40,13.48,73602
15-Jun-23,13.61,13.77,13.40,13.48,54346
14-Jun-23,13.57,13.62,13.40,13.61,35381
13-Jun-23,13.53,13.60,13.40,13.57,51168
12-Jun-23,13.45,13.69,13.44,13.53,39075
09-Jun-23,13.60,13.87,13.44,13.60,26274
07-Jun-23,13.40,13.90,13.32,13.60,61250
06-Jun-23,13.35,13.56,13.00,13.50,56165
05-Jun-23,13.31,13.50,13.31,13.37,33759
02-Jun-23,13.38,13.41,13.13,13.31,45649
01-Jun-23,13.67,13.67,13.30,13.37,35072
31-May-23,13.74,13.78,13.72,13.75,16560
30-May-23,13.76,13.91,13.70,13.73,29341
29-May-23,14.00,14.00,13.61,13.76,35595
26-May-23,13.90,14.10,13.89,14.00,42657
25-May-23,13.55,14.00,13.55,13.90,60766
24-May-23,13.72,13.89,13.55,13.55,17526
23-May-23,13.85,14.00,13.69,13.72,47125
22-May-23,13.82,14.05,13.79,13.86,59726
19-May-23,13.80,14.30,13.52,13.99,35917

*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: XPCM11