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
04/07/2022	-3,13%	-0,45	13,93	14,64	13,72	14,87	145K	533
01/07/2022	-4,13%	-0,62	14,38	15,02	13,66	15,02	99K	429
30/06/2022	-0,07%	-0,01	15,00	15,08	15,00	15,11	76K	271
29/06/2022	-0,46%	-0,07	15,01	15,02	15,00	15,27	61K	254
28/06/2022	0,60%	0,09	15,08	15,00	14,93	15,20	81K	329
27/06/2022	-1,77%	-0,27	14,99	15,30	14,99	15,30	94K	568
24/06/2022	-1,04%	-0,16	15,26	15,00	15,00	15,42	77K	288
23/06/2022	-0,52%	-0,08	15,42	15,50	15,25	15,58	57K	265
22/06/2022	-1,77%	-0,28	15,50	15,78	15,35	15,99	84K	356
21/06/2022	-0,13%	-0,02	15,78	15,80	15,75	15,80	67K	261
20/06/2022	-0,19%	-0,03	15,80	15,83	15,77	16,13	49K	298

17/06/2022	-0,75%	-0,12	15,83	15,93	15,78	15,95	78K	341
15/06/2022	-0,31%	-0,05	15,95	15,80	15,80	16,16	118K	400
14/06/2022	0,00%	0,00	16,00	16,00	15,85	16,20	60K	436
13/06/2022	-1,23%	-0,20	16,00	16,20	15,90	16,25	78K	389
10/06/2022	1,06%	0,17	16,20	16,12	16,00	16,30	80K	620
09/06/2022	-0,25%	-0,04	16,03	16,07	16,03	16,13	39K	222
08/06/2022	0,06%	0,01	16,07	16,12	16,07	16,50	37K	412
07/06/2022	-1,17%	-0,19	16,06	16,28	16,06	16,31	68K	530
06/06/2022	0,37%	0,06	16,25	16,19	16,09	16,50	87K	611
03/06/2022	-0,92%	-0,15	16,19	16,34	16,10	16,52	67K	563
02/06/2022	-0,06%	-0,01	16,34	16,35	16,00	16,51	119K	442
01/06/2022	-0,55%	-0,09	16,35	16,44	16,30	16,45	40K	248
31/05/2022	-0,36%	-0,06	16,44	16,51	16,42	16,65	68K	332
30/05/2022	0,12%	0,02	16,50	16,51	16,50	16,64	76K	210
27/05/2022	0,49%	0,08	16,48	16,41	16,40	16,65	107K	279
26/05/2022	-0,12%	-0,02	16,40	16,42	16,40	16,68	64K	260
25/05/2022	-0,36%	-0,06	16,42	16,48	16,41	16,69	45K	457
24/05/2022	0,06%	0,01	16,48	16,46	16,45	16,65	24K	220
23/05/2022	-1,08%	-0,18	16,47	16,64	16,41	16,70	46K	364
20/05/2022	1,40%	0,23	16,65	16,50	16,41	16,65	58K	237
19/05/2022	-1,44%	-0,24	16,42	16,35	16,35	16,70	135K	346
18/05/2022	-0,54%	-0,09	16,66	16,75	16,43	16,75	27K	297
17/05/2022	0,42%	0,07	16,75	16,67	16,61	16,76	30K	225
16/05/2022	0,48%	0,08	16,68	16,60	16,50	16,79	133K	433
13/05/2022	0,73%	0,12	16,60	16,52	16,41	16,60	57K	336
12/05/2022	0,24%	0,04	16,48	16,44	16,35	16,59	110K	240
11/05/2022	-0,90%	-0,15	16,44	16,57	16,40	16,59	38K	245
10/05/2022	0,61%	0,10	16,59	16,49	16,37	17,04	67K	302
09/05/2022	-0,24%	-0,04	16,49	16,53	16,40	16,53	52K	345
06/05/2022	-0,30%	-0,05	16,53	16,57	16,50	16,58	51K	240
05/05/2022	-1,37%	-0,23	16,58	16,80	16,49	16,82	42K	362
04/05/2022	-0,06%	-0,01	16,81	16,82	16,55	16,91	47K	376
03/05/2022	-1,29%	-0,22	16,82	17,03	16,49	17,29	92K	373
02/05/2022	-2,57%	-0,45	17,04	17,31	17,03	17,50	94K	294
29/04/2022	1,63%	0,28	17,49	17,20	17,20	17,50	57K	262
28/04/2022	0,41%	0,07	17,21	17,07	17,03	17,34	64K	330
27/04/2022	0,35%	0,06	17,14	17,05	17,05	17,26	71K	397
26/04/2022	0,35%	0,06	17,08	17,05	17,05	17,25	84K	276
25/04/2022	-1,33%	-0,23	17,02	17,37	17,02	17,47	86K	443
22/04/2022	-0,29%	-0,05	17,25	17,30	17,14	17,39	56K	236
20/04/2022	1,47%	0,25	17,30	17,85	17,13	17,85	96K	308
19/04/2022	-0,58%	-0,10	17,05	17,17	17,01	17,31	64K	420
18/04/2022	-0,52%	-0,09	17,15	17,24	17,10	17,37	99K	332
14/04/2022	1,11%	0,19	17,24	17,05	17,04	17,25	71K	378
13/04/2022	0,00%	0,00	17,05	17,10	17,00	17,18	61K	253
12/04/2022	-1,10%	-0,19	17,05	17,20	17,05	17,28	80K	291
11/04/2022	-0,12%	-0,02	17,24	17,18	17,05	17,28	55K	351
08/04/2022	0,94%	0,16	17,26	17,10	17,10	17,27	74K	258
07/04/2022	-1,16%	-0,20	17,10	17,30	17,02	17,34	86K	330
06/04/2022	0,52%	0,09	17,30	17,20	17,20	17,40	43K	234
05/04/2022	1,24%	0,21	17,21	17,02	17,00	17,39	87K	347
04/04/2022	-4,87%	-0,87	17,00	17,95	16,92	18,03	314K	6.942
01/04/2022	2,47%	0,43	17,87	17,44	17,44	18,10	68K	355
31/03/2022	1,51%	0,26	17,44	17,18	17,00	17,50	160K	376
30/03/2022	0,59%	0,10	17,18	17,10	17,07	17,45	49K	274
29/03/2022	-1,44%	-0,25	17,08	17,41	17,00	17,99	101K	375
28/03/2022	-1,14%	-0,20	17,33	17,40	17,04	17,43	50K	267
25/03/2022	4,28%	0,72	17,53	16,90	16,90	18,00	126K	279
24/03/2022	0,18%	0,03	16,81	16,78	16,78	17,15	52K	304
23/03/2022	-1,41%	-0,24	16,78	17,02	16,72	17,18	77K	287
22/03/2022	1,31%	0,22	17,02	16,80	16,72	17,21	73K	296
21/03/2022	0,00%	0,00	16,80	16,70	16,70	17,25	160K	465
18/03/2022	-0,36%	-0,06	16,80	16,70	16,70	17,00	118K	465
17/03/2022	-0,47%	-0,08	16,86	17,00	16,72	17,03	91K	350
16/03/2022	-0,06%	-0,01	16,94	16,90	16,90	17,03	55K	345
15/03/2022	0,65%	0,11	16,95	16,84	16,84	17,05	66K	470
14/03/2022	-2,43%	-0,42	16,84	17,26	16,80	17,26	100K	316
11/03/2022	0,94%	0,16	17,26	17,10	17,01	17,40	74K	464
10/03/2022	-0,23%	-0,04	17,10	17,14	17,00	17,19	45K	249
09/03/2022	-0,41%	-0,07	17,14	17,21	17,06	17,35	50K	268
08/03/2022	1,18%	0,20	17,21	17,01	17,00	17,40	40K	250
07/03/2022	-1,68%	-0,29	17,01	17,31	17,00	17,42	115K	346
04/03/2022	0,00%	0,00	17,30	17,30	17,05	17,50	74K	325
03/03/2022	4,09%	0,68	17,30	16,70	16,70	17,44	121K	434
02/03/2022	-4,76%	-0,83	16,62	17,28	16,47	17,28	118K	471
25/02/2022	0,81%	0,14	17,45	17,31	17,30	17,75	174K	687
24/02/2022	-1,98%	-0,35	17,31	17,66	17,11	17,75	83K	318
23/02/2022	-1,12%	-0,20	17,66	17,86	17,48	18,00	54K	327
22/02/2022	-0,83%	-0,15	17,86	18,01	17,80	18,29	92K	311
21/02/2022	-0,44%	-0,08	18,01	18,10	18,00	18,34	118K	393
18/02/2022	0,11%	0,02	18,09	18,07	18,00	18,26	77K	341
17/02/2022	-3,16%	-0,59	18,07	18,66	18,07	18,66	122K	1.953
16/02/2022	0,81%	0,15	18,66	18,53	18,44	18,71	46K	236
15/02/2022	-1,02%	-0,19	18,51	18,71	18,50	18,86	97K	369
14/02/2022	1,08%	0,20	18,70	18,50	18,49	18,80	67K	417
11/02/2022	-0,16%	-0,03	18,50	18,81	18,50	18,83	45K	279
10/02/2022	0,11%	0,02	18,53	18,77	18,50	18,77	35K	200
09/02/2022	-0,59%	-0,11	18,51	18,62	18,50	18,77	77K	292
08/02/2022	-0,59%	-0,11	18,62	18,73	18,61	18,91	38K	410
07/02/2022	-0,32%	-0,06	18,73	18,80	18,55	19,00	75K	412
04/02/2022	-0,37%	-0,07	18,79	18,86	18,77	19,15	75K	613
03/02/2022	-0,89%	-0,17	18,86	19,03	18,70	19,24	110K	628
02/02/2022	-0,10%	-0,02	19,03	19,16	19,01	19,27	36K	192
01/02/2022	0,00%	0,00	19,05	18,93	18,90	20,10	69K	395
31/01/2022	-0,42%	-0,08	19,05	19,13	18,95	19,17	74K	339
28/01/2022	0,68%	0,13	19,13	19,00	18,95	19,17	111K	282
27/01/2022	-0,26%	-0,05	19,00	19,05	19,00	19,09	106K	642
26/01/2022	0,11%	0,02	19,05	19,03	19,00	19,10	49K	226
25/01/2022	0,11%	0,02	19,03	19,01	19,01	19,29	31K	256
24/01/2022	-0,05%	-0,01	19,01	19,10	19,00	19,37	81K	304
21/01/2022	0,00%	0,00	19,02	19,02	19,00	19,20	77K	266
20/01/2022	0,05%	0,01	19,02	19,18	19,00	19,30	112K	292
19/01/2022	0,00%	0,00	19,01	19,01	18,98	19,38	103K	424
18/01/2022	-0,89%	-0,17	19,01	19,18	19,01	19,43	99K	477
17/01/2022	0,74%	0,14	19,18	19,07	18,96	19,43	138K	838
14/01/2022	-0,21%	-0,04	19,04	19,07	19,00	19,17	143K	478
13/01/2022	0,00%	0,00	19,08	19,07	18,97	19,15	61K	267
12/01/2022	-0,26%	-0,05	19,08	19,00	18,96	19,17	61K	342
11/01/2022	-1,03%	-0,20	19,13	19,32	19,00	19,33	61K	345
10/01/2022	-2,18%	-0,43	19,33	19,76	19,06	20,00	76K	428
07/01/2022	0,00%	0,00	19,76	19,76	19,51	20,00	68K	425
06/01/2022	0,51%	0,10	19,76	19,66	19,51	20,06	116K	388
05/01/2022	0,00%	0,00	19,66	19,66	19,65	20,50	149K	493
04/01/2022	-2,77%	-0,56	19,66	20,30	19,50	20,30	193K	652
03/01/2022	-9,04%	-2,01	20,22	22,09	19,50	22,09	200K	881
30/12/2021	-2,50%	-0,57	22,23	22,80	22,06	22,96	170K	804
29/12/2021	0,44%	0,10	22,80	22,70	22,30	22,96	105K	461
28/12/2021	2,11%	0,47	22,70	22,23	21,75	22,70	84K	383
27/12/2021	-0,45%	-0,10	22,23	22,33	21,98	22,95	83K	324
23/12/2021	-0,31%	-0,07	22,33	22,40	21,90	22,40	67K	338
22/12/2021	3,32%	0,72	22,40	21,11	21,08	22,47	89K	375
21/12/2021	-0,73%	-0,16	21,68	22,14	21,51	22,50	145K	653
20/12/2021	-	-	21,84	22,94	21,42	23,00	119K	474

Date,Open,High,Low,Close,Volume
04-Jul-22,14.64,14.87,13.72,13.93,144809
01-Jul-22,15.02,15.02,13.66,14.38,98620
30-Jun-22,15.08,15.11,15.00,15.00,75690
29-Jun-22,15.02,15.27,15.00,15.01,60977
28-Jun-22,15.00,15.20,14.93,15.08,81224
27-Jun-22,15.30,15.30,14.99,14.99,94140
24-Jun-22,15.00,15.42,15.00,15.26,77258
23-Jun-22,15.50,15.58,15.25,15.42,57474
22-Jun-22,15.78,15.99,15.35,15.50,83635
21-Jun-22,15.80,15.80,15.75,15.78,67361
20-Jun-22,15.83,16.13,15.77,15.80,49215
17-Jun-22,15.93,15.95,15.78,15.83,77671
15-Jun-22,15.80,16.16,15.80,15.95,117814
14-Jun-22,16.00,16.20,15.85,16.00,60415
13-Jun-22,16.20,16.25,15.90,16.00,78262
10-Jun-22,16.12,16.30,16.00,16.20,80225
09-Jun-22,16.07,16.13,16.03,16.03,39246
08-Jun-22,16.12,16.50,16.07,16.07,36772
07-Jun-22,16.28,16.31,16.06,16.06,67619
06-Jun-22,16.19,16.50,16.09,16.25,86927
03-Jun-22,16.34,16.52,16.10,16.19,66615
02-Jun-22,16.35,16.51,16.00,16.34,118978
01-Jun-22,16.44,16.45,16.30,16.35,39503
31-May-22,16.51,16.65,16.42,16.44,67556
30-May-22,16.51,16.64,16.50,16.50,75955
27-May-22,16.41,16.65,16.40,16.48,107482
26-May-22,16.42,16.68,16.40,16.40,64295
25-May-22,16.48,16.69,16.41,16.42,45089
24-May-22,16.46,16.65,16.45,16.48,23643
23-May-22,16.64,16.70,16.41,16.47,45911
20-May-22,16.50,16.65,16.41,16.65,57901
19-May-22,16.35,16.70,16.35,16.42,134659
18-May-22,16.75,16.75,16.43,16.66,27368
17-May-22,16.67,16.76,16.61,16.75,30389
16-May-22,16.60,16.79,16.50,16.68,133329
13-May-22,16.52,16.60,16.41,16.60,57378
12-May-22,16.44,16.59,16.35,16.48,109637
11-May-22,16.57,16.59,16.40,16.44,38170
10-May-22,16.49,17.04,16.37,16.59,67088
09-May-22,16.53,16.53,16.40,16.49,52113
06-May-22,16.57,16.58,16.50,16.53,50997
05-May-22,16.80,16.82,16.49,16.58,41691
04-May-22,16.82,16.91,16.55,16.81,46786
03-May-22,17.03,17.29,16.49,16.82,92408
02-May-22,17.31,17.50,17.03,17.04,94301
29-Apr-22,17.20,17.50,17.20,17.49,57457
28-Apr-22,17.07,17.34,17.03,17.21,63789
27-Apr-22,17.05,17.26,17.05,17.14,70658
26-Apr-22,17.05,17.25,17.05,17.08,83930
25-Apr-22,17.37,17.47,17.02,17.02,85956
22-Apr-22,17.30,17.39,17.14,17.25,55954
20-Apr-22,17.85,17.85,17.13,17.30,95525
19-Apr-22,17.17,17.31,17.01,17.05,64016
18-Apr-22,17.24,17.37,17.10,17.15,98839
14-Apr-22,17.05,17.25,17.04,17.24,70576
13-Apr-22,17.10,17.18,17.00,17.05,61298
12-Apr-22,17.20,17.28,17.05,17.05,80325
11-Apr-22,17.18,17.28,17.05,17.24,54647
08-Apr-22,17.10,17.27,17.10,17.26,74334
07-Apr-22,17.30,17.34,17.02,17.10,85528
06-Apr-22,17.20,17.40,17.20,17.30,43393
05-Apr-22,17.02,17.39,17.00,17.21,86921
04-Apr-22,17.95,18.03,16.92,17.00,313748
01-Apr-22,17.44,18.10,17.44,17.87,67919
31-Mar-22,17.18,17.50,17.00,17.44,159513
30-Mar-22,17.10,17.45,17.07,17.18,48738
29-Mar-22,17.41,17.99,17.00,17.08,100548
28-Mar-22,17.40,17.43,17.04,17.33,50430
25-Mar-22,16.90,18.00,16.90,17.53,126363
24-Mar-22,16.78,17.15,16.78,16.81,52238
23-Mar-22,17.02,17.18,16.72,16.78,77327
22-Mar-22,16.80,17.21,16.72,17.02,72570
21-Mar-22,16.70,17.25,16.70,16.80,159737
18-Mar-22,16.70,17.00,16.70,16.80,117535
17-Mar-22,17.00,17.03,16.72,16.86,91275
16-Mar-22,16.90,17.03,16.90,16.94,54600
15-Mar-22,16.84,17.05,16.84,16.95,65988
14-Mar-22,17.26,17.26,16.80,16.84,100197
11-Mar-22,17.10,17.40,17.01,17.26,73724
10-Mar-22,17.14,17.19,17.00,17.10,45216
09-Mar-22,17.21,17.35,17.06,17.14,49637
08-Mar-22,17.01,17.40,17.00,17.21,40461
07-Mar-22,17.31,17.42,17.00,17.01,114811
04-Mar-22,17.30,17.50,17.05,17.30,74463
03-Mar-22,16.70,17.44,16.70,17.30,121114
02-Mar-22,17.28,17.28,16.47,16.62,117941
25-Feb-22,17.31,17.75,17.30,17.45,174209
24-Feb-22,17.66,17.75,17.11,17.31,83223
23-Feb-22,17.86,18.00,17.48,17.66,54336
22-Feb-22,18.01,18.29,17.80,17.86,92099
21-Feb-22,18.10,18.34,18.00,18.01,117859
18-Feb-22,18.07,18.26,18.00,18.09,77152
17-Feb-22,18.66,18.66,18.07,18.07,121980
16-Feb-22,18.53,18.71,18.44,18.66,45570
15-Feb-22,18.71,18.86,18.50,18.51,97217
14-Feb-22,18.50,18.80,18.49,18.70,66519
11-Feb-22,18.81,18.83,18.50,18.50,44690
10-Feb-22,18.77,18.77,18.50,18.53,35393
09-Feb-22,18.62,18.77,18.50,18.51,76749
08-Feb-22,18.73,18.91,18.61,18.62,38297
07-Feb-22,18.80,19.00,18.55,18.73,74835
04-Feb-22,18.86,19.15,18.77,18.79,75392
03-Feb-22,19.03,19.24,18.70,18.86,109530
02-Feb-22,19.16,19.27,19.01,19.03,35691
01-Feb-22,18.93,20.10,18.90,19.05,68809
31-Jan-22,19.13,19.17,18.95,19.05,74412
28-Jan-22,19.00,19.17,18.95,19.13,110930
27-Jan-22,19.05,19.09,19.00,19.00,106155
26-Jan-22,19.03,19.10,19.00,19.05,48692
25-Jan-22,19.01,19.29,19.01,19.03,30884
24-Jan-22,19.10,19.37,19.00,19.01,81280
21-Jan-22,19.02,19.20,19.00,19.02,76588
20-Jan-22,19.18,19.30,19.00,19.02,112055
19-Jan-22,19.01,19.38,18.98,19.01,102760
18-Jan-22,19.18,19.43,19.01,19.01,98592
17-Jan-22,19.07,19.43,18.96,19.18,137645
14-Jan-22,19.07,19.17,19.00,19.04,142741
13-Jan-22,19.07,19.15,18.97,19.08,60511
12-Jan-22,19.00,19.17,18.96,19.08,60697
11-Jan-22,19.32,19.33,19.00,19.13,61297
10-Jan-22,19.76,20.00,19.06,19.33,76036
07-Jan-22,19.76,20.00,19.51,19.76,68080
06-Jan-22,19.66,20.06,19.51,19.76,116052
05-Jan-22,19.66,20.50,19.65,19.66,148658
04-Jan-22,20.30,20.30,19.50,19.66,193226
03-Jan-22,22.09,22.09,19.50,20.22,200413
30-Dec-21,22.80,22.96,22.06,22.23,169703
29-Dec-21,22.70,22.96,22.30,22.80,104559
28-Dec-21,22.23,22.70,21.75,22.70,84311
27-Dec-21,22.33,22.95,21.98,22.23,83073
23-Dec-21,22.40,22.40,21.90,22.33,66793
22-Dec-21,21.11,22.47,21.08,22.40,88857
21-Dec-21,22.14,22.50,21.51,21.68,145485
20-Dec-21,22.94,23.00,21.42,21.84,119339

*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