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
21/09/2021	-1,11%	-0,29	25,92	26,02	25,90	26,79	266K	680
20/09/2021	-2,16%	-0,58	26,21	26,79	26,02	27,39	173K	724
17/09/2021	0,41%	0,11	26,79	26,68	26,38	27,58	237K	1.224
16/09/2021	1,37%	0,36	26,68	26,34	26,32	27,77	247K	759
15/09/2021	0,57%	0,15	26,32	26,17	26,00	26,40	201K	687
14/09/2021	-0,53%	-0,14	26,17	26,46	26,09	26,80	249K	582
13/09/2021	-1,61%	-0,43	26,31	26,75	26,25	27,81	208K	803
10/09/2021	2,26%	0,59	26,74	26,03	26,03	27,98	287K	1.025
09/09/2021	-2,86%	-0,77	26,15	26,56	25,70	27,50	451K	1.290
08/09/2021	-2,11%	-0,58	26,92	27,49	26,90	27,50	185K	858
06/09/2021	-1,08%	-0,30	27,50	27,85	27,49	28,49	202K	560

03/09/2021	-3,64%	-1,05	27,80	28,60	27,51	29,46	246K	638
02/09/2021	-3,29%	-0,98	28,85	29,83	28,49	30,09	263K	682
01/09/2021	-0,23%	-0,07	29,83	29,33	28,65	30,39	185K	582
31/08/2021	-1,12%	-0,34	29,90	30,03	29,28	30,26	305K	675
30/08/2021	-0,07%	-0,02	30,24	30,26	30,02	30,85	198K	472
27/08/2021	0,20%	0,06	30,26	30,40	30,02	30,87	155K	462
26/08/2021	-0,53%	-0,16	30,20	30,37	30,10	30,92	159K	457
25/08/2021	-1,11%	-0,34	30,36	30,65	30,36	31,20	146K	811
24/08/2021	-0,90%	-0,28	30,70	30,85	30,61	31,50	224K	1.008
23/08/2021	1,11%	0,34	30,98	31,50	30,68	31,59	165K	559
20/08/2021	1,16%	0,35	30,64	30,30	30,03	31,97	242K	570
19/08/2021	-1,85%	-0,57	30,29	31,23	30,20	31,23	144K	442
18/08/2021	-2,12%	-0,67	30,86	31,49	30,42	31,53	144K	479
17/08/2021	-4,45%	-1,47	31,53	33,00	30,36	33,59	275K	895
16/08/2021	2,39%	0,77	33,00	32,23	32,05	34,85	680K	1.721
13/08/2021	1,51%	0,48	32,23	31,76	30,34	32,48	420K	1.078
12/08/2021	6,22%	1,86	31,75	29,85	27,31	32,77	696K	1.762
11/08/2021	-9,83%	-3,26	29,89	33,15	29,84	33,15	1M	1.353
10/08/2021	-2,41%	-0,82	33,15	33,97	33,00	34,40	323K	876
09/08/2021	-6,16%	-2,23	33,97	36,10	33,30	36,10	701K	1.237
06/08/2021	-1,17%	-0,43	36,20	36,51	36,00	36,51	454K	681
05/08/2021	-2,61%	-0,98	36,63	37,61	36,50	37,70	396K	828
04/08/2021	-0,19%	-0,07	37,61	37,93	37,15	37,95	527K	582
03/08/2021	-4,00%	-1,57	37,68	39,30	37,00	39,84	485K	888
02/08/2021	-7,23%	-3,06	39,25	41,00	39,20	41,49	760K	1.156
30/07/2021	0,31%	0,13	42,31	42,18	41,90	42,40	257K	415
29/07/2021	0,91%	0,38	42,18	41,80	41,80	42,25	190K	346
28/07/2021	0,43%	0,18	41,80	41,69	41,51	41,98	139K	370
27/07/2021	-0,17%	-0,07	41,62	41,69	41,50	41,69	174K	431
26/07/2021	-0,50%	-0,21	41,69	41,90	41,50	42,20	275K	516
23/07/2021	-0,57%	-0,24	41,90	42,15	41,25	42,20	212K	441
22/07/2021	-0,17%	-0,07	42,14	42,21	42,09	42,22	217K	375
21/07/2021	0,02%	0,01	42,21	42,65	41,50	42,65	219K	773
20/07/2021	0,19%	0,08	42,20	42,30	41,31	42,70	659K	679
19/07/2021	-0,19%	-0,08	42,12	42,20	41,80	42,29	352K	540
16/07/2021	-0,07%	-0,03	42,20	42,23	41,52	42,29	364K	684
15/07/2021	-0,33%	-0,14	42,23	42,36	41,50	42,37	390K	994
14/07/2021	0,24%	0,10	42,37	42,27	41,10	42,48	437K	740
13/07/2021	2,85%	1,17	42,27	41,10	41,10	42,27	393K	562
12/07/2021	1,58%	0,64	41,10	40,50	40,50	41,45	279K	527
08/07/2021	-0,34%	-0,14	40,46	40,61	40,16	41,44	321K	570
07/07/2021	-0,27%	-0,11	40,60	40,71	40,21	41,00	242K	509
06/07/2021	0,79%	0,32	40,71	40,39	40,39	40,98	204K	537
05/07/2021	0,70%	0,28	40,39	40,01	40,00	41,07	384K	736
02/07/2021	-3,58%	-1,49	40,11	42,00	40,11	42,00	245K	403
01/07/2021	-0,72%	-0,30	41,60	41,50	41,10	42,79	300K	453
30/06/2021	1,06%	0,44	41,90	41,46	41,46	42,09	199K	434
29/06/2021	0,53%	0,22	41,46	41,14	40,95	42,00	208K	338
28/06/2021	-2,85%	-1,21	41,24	42,40	39,95	42,40	493K	771
25/06/2021	-1,12%	-0,48	42,45	42,93	42,45	43,00	236K	607
24/06/2021	1,47%	0,62	42,93	42,47	42,47	43,00	285K	377
23/06/2021	-0,66%	-0,28	42,31	42,90	42,31	42,99	253K	445
22/06/2021	-0,33%	-0,14	42,59	42,60	42,50	43,00	302K	501
21/06/2021	0,92%	0,39	42,73	42,50	42,36	43,00	381K	551
18/06/2021	0,57%	0,24	42,34	42,10	42,00	42,35	377K	472
17/06/2021	0,24%	0,10	42,10	42,00	41,93	42,18	266K	542
16/06/2021	1,18%	0,49	42,00	41,00	41,00	42,10	474K	666
15/06/2021	1,42%	0,58	41,51	40,93	40,26	41,59	499K	938
14/06/2021	1,69%	0,68	40,93	40,25	40,01	40,93	387K	521
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	-	-	40,77	40,60	40,04	40,99	305K	545

Date,Open,High,Low,Close,Volume
21-Sep-21,26.02,26.79,25.90,25.92,266445
20-Sep-21,26.79,27.39,26.02,26.21,173131
17-Sep-21,26.68,27.58,26.38,26.79,236591
16-Sep-21,26.34,27.77,26.32,26.68,246735
15-Sep-21,26.17,26.40,26.00,26.32,200683
14-Sep-21,26.46,26.80,26.09,26.17,248842
13-Sep-21,26.75,27.81,26.25,26.31,207514
10-Sep-21,26.03,27.98,26.03,26.74,286633
09-Sep-21,26.56,27.50,25.70,26.15,451011
08-Sep-21,27.49,27.50,26.90,26.92,185035
06-Sep-21,27.85,28.49,27.49,27.50,201807
03-Sep-21,28.60,29.46,27.51,27.80,246338
02-Sep-21,29.83,30.09,28.49,28.85,262973
01-Sep-21,29.33,30.39,28.65,29.83,184684
31-Aug-21,30.03,30.26,29.28,29.90,305013
30-Aug-21,30.26,30.85,30.02,30.24,198110
27-Aug-21,30.40,30.87,30.02,30.26,155401
26-Aug-21,30.37,30.92,30.10,30.20,158895
25-Aug-21,30.65,31.20,30.36,30.36,145600
24-Aug-21,30.85,31.50,30.61,30.70,224471
23-Aug-21,31.50,31.59,30.68,30.98,165028
20-Aug-21,30.30,31.97,30.03,30.64,241838
19-Aug-21,31.23,31.23,30.20,30.29,143857
18-Aug-21,31.49,31.53,30.42,30.86,144253
17-Aug-21,33.00,33.59,30.36,31.53,275068
16-Aug-21,32.23,34.85,32.05,33.00,679569
13-Aug-21,31.76,32.48,30.34,32.23,419539
12-Aug-21,29.85,32.77,27.31,31.75,695858
11-Aug-21,33.15,33.15,29.84,29.89,1002722
10-Aug-21,33.97,34.40,33.00,33.15,322966
09-Aug-21,36.10,36.10,33.30,33.97,700802
06-Aug-21,36.51,36.51,36.00,36.20,454195
05-Aug-21,37.61,37.70,36.50,36.63,395950
04-Aug-21,37.93,37.95,37.15,37.61,527011
03-Aug-21,39.30,39.84,37.00,37.68,484528
02-Aug-21,41.00,41.49,39.20,39.25,760393
30-Jul-21,42.18,42.40,41.90,42.31,256910
29-Jul-21,41.80,42.25,41.80,42.18,189752
28-Jul-21,41.69,41.98,41.51,41.80,138623
27-Jul-21,41.69,41.69,41.50,41.62,174468
26-Jul-21,41.90,42.20,41.50,41.69,274735
23-Jul-21,42.15,42.20,41.25,41.90,212068
22-Jul-21,42.21,42.22,42.09,42.14,217365
21-Jul-21,42.65,42.65,41.50,42.21,219265
20-Jul-21,42.30,42.70,41.31,42.20,658711
19-Jul-21,42.20,42.29,41.80,42.12,352284
16-Jul-21,42.23,42.29,41.52,42.20,364044
15-Jul-21,42.36,42.37,41.50,42.23,390398
14-Jul-21,42.27,42.48,41.10,42.37,436785
13-Jul-21,41.10,42.27,41.10,42.27,393081
12-Jul-21,40.50,41.45,40.50,41.10,278682
08-Jul-21,40.61,41.44,40.16,40.46,321425
07-Jul-21,40.71,41.00,40.21,40.60,242083
06-Jul-21,40.39,40.98,40.39,40.71,204127
05-Jul-21,40.01,41.07,40.00,40.39,383597
02-Jul-21,42.00,42.00,40.11,40.11,245338
01-Jul-21,41.50,42.79,41.10,41.60,300093
30-Jun-21,41.46,42.09,41.46,41.90,198948
29-Jun-21,41.14,42.00,40.95,41.46,207636
28-Jun-21,42.40,42.40,39.95,41.24,493451
25-Jun-21,42.93,43.00,42.45,42.45,236150
24-Jun-21,42.47,43.00,42.47,42.93,284596
23-Jun-21,42.90,42.99,42.31,42.31,252513
22-Jun-21,42.60,43.00,42.50,42.59,301565
21-Jun-21,42.50,43.00,42.36,42.73,380691
18-Jun-21,42.10,42.35,42.00,42.34,376779
17-Jun-21,42.00,42.18,41.93,42.10,265565
16-Jun-21,41.00,42.10,41.00,42.00,474309
15-Jun-21,40.93,41.59,40.26,41.51,498515
14-Jun-21,40.25,40.93,40.01,40.93,387245
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

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

Cotação atual, histórico e gráfico do papel: XPCM11

cotações, gráficos e mais...