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
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
22/04/2019	0,94%	0,89	95,99	95,11	95,00	95,99	683K	287
18/04/2019	-0,12%	-0,11	95,10	95,40	95,00	95,50	400K	248
17/04/2019	0,22%	0,21	95,21	95,00	95,00	95,50	375K	208
16/04/2019	0,76%	0,72	95,00	94,14	94,01	95,80	433K	232
15/04/2019	1,38%	1,28	94,28	93,97	93,30	94,28	482K	410
12/04/2019	-0,27%	-0,25	93,00	93,50	92,51	93,99	656K	1.098
11/04/2019	-0,27%	-0,25	93,25	93,50	93,02	93,97	485K	280
10/04/2019	-0,53%	-0,50	93,50	94,20	93,20	94,20	592K	306
09/04/2019	-0,64%	-0,61	94,00	95,08	93,20	95,08	1M	447
08/04/2019	-1,63%	-1,57	94,61	96,17	94,13	96,17	691K	564
05/04/2019	-0,11%	-0,11	96,18	96,20	95,80	96,48	565K	224
04/04/2019	0,15%	0,14	96,29	96,30	95,55	96,37	574K	204
03/04/2019	0,31%	0,30	96,15	96,35	95,50	96,46	374K	196
02/04/2019	0,16%	0,15	95,85	96,43	95,78	96,50	522K	289
01/04/2019	-1,13%	-1,09	95,70	96,42	95,07	96,42	405K	242
29/03/2019	0,51%	0,49	96,79	96,30	96,01	97,00	822K	240
28/03/2019	0,47%	0,45	96,30	95,90	95,50	96,30	473K	218
27/03/2019	0,67%	0,64	95,85	95,70	95,29	95,90	417K	158
26/03/2019	0,22%	0,21	95,21	95,00	94,61	95,85	533K	198
25/03/2019	-0,04%	-0,04	95,00	95,87	94,59	95,87	642K	321
22/03/2019	-1,08%	-1,04	95,04	96,10	95,00	96,10	388K	267
21/03/2019	0,40%	0,38	96,08	96,70	95,86	96,70	361K	213
20/03/2019	-0,93%	-0,90	95,70	96,64	95,61	96,96	553K	400
19/03/2019	0,50%	0,48	96,60	96,41	96,18	96,70	870K	545
18/03/2019	1,07%	1,02	96,12	95,50	95,46	96,50	661K	482
15/03/2019	0,21%	0,20	95,10	95,10	95,09	96,32	819K	1.543
14/03/2019	-0,11%	-0,10	94,90	95,89	93,20	97,00	1M	472
13/03/2019	0,42%	0,40	95,00	94,60	94,60	96,00	1M	298
12/03/2019	0,91%	0,85	94,60	93,77	93,75	95,00	638K	205
11/03/2019	0,28%	0,26	93,75	93,49	92,50	93,77	905K	360
08/03/2019	1,52%	1,40	93,49	92,80	92,00	93,49	457K	400
07/03/2019	-0,53%	-0,49	92,09	92,84	91,51	92,84	449K	716
06/03/2019	0,27%	0,25	92,58	91,01	91,01	92,97	367K	657
01/03/2019	-0,38%	-0,35	92,33	92,00	90,11	92,56	501K	381
28/02/2019	1,96%	1,78	92,68	91,00	91,00	93,30	1M	968
27/02/2019	1,71%	1,53	90,90	90,00	89,89	91,49	1M	400
26/02/2019	-0,59%	-0,53	89,37	90,00	89,11	90,30	1M	501
25/02/2019	-1,87%	-1,71	89,90	92,78	89,03	92,78	1M	728
22/02/2019	-0,42%	-0,39	91,61	92,20	90,50	92,20	1M	640
21/02/2019	-3,26%	-3,10	92,00	95,09	90,00	95,11	1M	647
20/02/2019	-1,04%	-1,00	95,10	96,47	92,50	96,47	589K	454

Date,Open,High,Low,Close,Volume
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-19,95.11,95.99,95.00,95.99,683027
18-Apr-19,95.40,95.50,95.00,95.10,400337
17-Apr-19,95.00,95.50,95.00,95.21,374628
16-Apr-19,94.14,95.80,94.01,95.00,432727
15-Apr-19,93.97,94.28,93.30,94.28,481948
12-Apr-19,93.50,93.99,92.51,93.00,655917
11-Apr-19,93.50,93.97,93.02,93.25,484793
10-Apr-19,94.20,94.20,93.20,93.50,591789
09-Apr-19,95.08,95.08,93.20,94.00,1028991
08-Apr-19,96.17,96.17,94.13,94.61,690733
05-Apr-19,96.20,96.48,95.80,96.18,564613
04-Apr-19,96.30,96.37,95.55,96.29,573792
03-Apr-19,96.35,96.46,95.50,96.15,373882
02-Apr-19,96.43,96.50,95.78,95.85,521542
01-Apr-19,96.42,96.42,95.07,95.70,404766
29-Mar-19,96.30,97.00,96.01,96.79,821835
28-Mar-19,95.90,96.30,95.50,96.30,472696
27-Mar-19,95.70,95.90,95.29,95.85,416689
26-Mar-19,95.00,95.85,94.61,95.21,532717
25-Mar-19,95.87,95.87,94.59,95.00,642490
22-Mar-19,96.10,96.10,95.00,95.04,388296
21-Mar-19,96.70,96.70,95.86,96.08,361403
20-Mar-19,96.64,96.96,95.61,95.70,552535
19-Mar-19,96.41,96.70,96.18,96.60,869966
18-Mar-19,95.50,96.50,95.46,96.12,660569
15-Mar-19,95.10,96.32,95.09,95.10,818756
14-Mar-19,95.89,97.00,93.20,94.90,1242466
13-Mar-19,94.60,96.00,94.60,95.00,1047765
12-Mar-19,93.77,95.00,93.75,94.60,638149
11-Mar-19,93.49,93.77,92.50,93.75,905467
08-Mar-19,92.80,93.49,92.00,93.49,457436
07-Mar-19,92.84,92.84,91.51,92.09,449030
06-Mar-19,91.01,92.97,91.01,92.58,367365
01-Mar-19,92.00,92.56,90.11,92.33,500531
28-Feb-19,91.00,93.30,91.00,92.68,1069638
27-Feb-19,90.00,91.49,89.89,90.90,1182214
26-Feb-19,90.00,90.30,89.11,89.37,1326257
25-Feb-19,92.78,92.78,89.03,89.90,1299244
22-Feb-19,92.20,92.20,90.50,91.61,1316279
21-Feb-19,95.09,95.11,90.00,92.00,1183303
20-Feb-19,96.47,96.47,92.50,95.10,588716
19-Feb-19,96.21,96.96,95.81,96.10,588716
18-Feb-19,97.75,97.75,95.77,96.21,588716
15-Feb-19,97.70,98.98,97.60,98.98,588716
14-Feb-19,98.68,98.94,97.55,97.70,588716
13-Feb-19,98.97,98.99,98.26,98.34,588716
12-Feb-19,98.25,98.99,98.08,98.99,588716
11-Feb-19,98.12,98.36,97.97,98.04,588716
08-Feb-19,97.28,98.75,97.11,98.12,588716
07-Feb-19,98.41,98.41,97.20,97.24,588716
06-Feb-19,98.04,98.93,97.60,97.60,588716
05-Feb-19,97.98,98.30,97.98,98.04,588716
04-Feb-19,98.49,98.49,97.64,97.81,588716
01-Feb-19,98.00,98.99,97.11,98.50,588716
31-Jan-19,98.01,99.50,98.01,98.31,588716
30-Jan-19,98.29,99.81,96.02,98.00,588716
29-Jan-19,98.29,98.30,97.55,98.30,588716
28-Jan-19,97.72,98.25,97.51,98.25,588716
24-Jan-19,97.89,98.29,97.65,97.72,588716
23-Jan-19,97.64,97.90,97.30,97.89,588716
22-Jan-19,97.15,97.81,97.15,97.70,588716
21-Jan-19,96.29,97.15,96.03,97.15,588716
18-Jan-19,95.98,96.70,95.32,96.40,588716
17-Jan-19,95.19,95.99,95.00,95.99,588716
16-Jan-19,95.19,95.25,95.00,95.04,588716
15-Jan-19,95.10,95.20,94.90,94.90,588716
14-Jan-19,95.30,95.39,94.90,94.96,588716
11-Jan-19,95.32,95.59,94.91,95.20,588716
10-Jan-19,94.91,95.34,94.91,95.00,588716
09-Jan-19,95.00,95.25,94.90,94.90,588716
08-Jan-19,95.00,95.18,94.98,95.00,588716
07-Jan-19,94.99,95.36,94.90,94.93,588716
04-Jan-19,95.09,95.50,94.50,94.80,588716
03-Jan-19,95.40,95.50,94.75,95.13,588716

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: XPCM11