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
25/09/2020	0,07%	0,04	58,96	58,92	58,51	58,99	969K	722
24/09/2020	-0,14%	-0,08	58,92	58,94	58,10	59,00	605K	759
23/09/2020	-0,19%	-0,11	59,00	59,15	58,55	59,44	735K	886
22/09/2020	0,72%	0,42	59,11	58,75	58,75	59,27	781K	902
21/09/2020	-1,84%	-1,10	58,69	59,79	57,01	59,79	1M	1.286
18/09/2020	-0,08%	-0,05	59,79	59,89	59,60	59,97	1M	1.156
17/09/2020	1,44%	0,85	59,84	59,03	59,01	59,94	1M	1.092
16/09/2020	0,67%	0,39	58,99	58,60	58,60	59,00	1M	1.136
15/09/2020	1,03%	0,60	58,60	58,05	58,02	58,89	1M	1.417
14/09/2020	0,07%	0,04	58,00	57,95	57,41	58,00	890K	892
11/09/2020	0,59%	0,34	57,96	57,66	57,30	57,96	1M	885

10/09/2020	0,82%	0,47	57,62	57,15	57,15	57,85	663K	928
09/09/2020	0,35%	0,20	57,15	56,95	56,71	57,35	773K	1.095
08/09/2020	0,89%	0,50	56,95	56,48	56,45	57,00	812K	995
04/09/2020	1,53%	0,85	56,45	55,60	55,60	56,45	605K	753
03/09/2020	-0,59%	-0,33	55,60	55,93	55,09	56,15	853K	1.061
02/09/2020	0,96%	0,53	55,93	56,01	55,41	56,59	926K	981
01/09/2020	-4,50%	-2,61	55,40	56,95	51,27	56,95	2M	1.943
31/08/2020	0,02%	0,01	58,01	58,07	57,50	58,36	1M	1.217
28/08/2020	0,12%	0,07	58,00	57,94	57,79	58,01	1M	1.140
27/08/2020	0,07%	0,04	57,93	57,89	57,11	57,93	772K	926
26/08/2020	0,02%	0,01	57,89	57,93	57,00	58,10	1M	1.040
25/08/2020	-0,03%	-0,02	57,88	57,99	57,40	58,48	938K	1.139
24/08/2020	0,80%	0,46	57,90	57,44	57,40	58,00	645K	861
21/08/2020	1,06%	0,60	57,44	56,84	56,84	57,80	687K	835
20/08/2020	-0,23%	-0,13	56,84	57,50	56,39	57,78	1M	1.291
19/08/2020	2,67%	1,48	56,97	55,53	55,53	56,99	882K	1.283
18/08/2020	1,00%	0,55	55,49	54,94	54,88	55,49	798K	1.089
17/08/2020	1,74%	0,94	54,94	53,99	53,70	55,00	1M	1.350
14/08/2020	3,99%	2,07	54,00	51,90	51,84	54,00	1M	1.343
13/08/2020	1,41%	0,72	51,93	51,70	51,33	51,98	475K	741
12/08/2020	2,42%	1,21	51,21	50,11	50,11	52,63	1M	1.364
11/08/2020	3,28%	1,59	50,00	48,50	48,50	50,95	1M	1.602
10/08/2020	1,28%	0,61	48,41	47,98	47,02	48,99	979K	1.591
07/08/2020	-4,59%	-2,30	47,80	50,00	46,22	50,08	2M	2.557
06/08/2020	-8,26%	-4,51	50,10	54,65	46,02	54,65	4M	4.503
05/08/2020	-3,40%	-1,92	54,61	56,53	54,02	56,78	1M	1.785
04/08/2020	-2,20%	-1,27	56,53	57,82	56,16	57,82	754K	1.094
03/08/2020	-3,09%	-1,84	57,80	58,67	56,02	59,00	970K	1.284
31/07/2020	-0,43%	-0,26	59,64	59,90	59,01	60,00	928K	877
30/07/2020	0,18%	0,11	59,90	59,79	59,17	60,00	696K	614
29/07/2020	0,32%	0,19	59,79	59,50	59,01	59,90	684K	670
28/07/2020	-0,02%	-0,01	59,60	59,60	58,98	59,60	617K	760
27/07/2020	0,03%	0,02	59,61	59,57	58,60	59,87	836K	774
24/07/2020	0,02%	0,01	59,59	59,58	59,00	59,79	696K	581
23/07/2020	-0,57%	-0,34	59,58	59,89	59,50	59,89	484K	571
22/07/2020	0,03%	0,02	59,92	59,90	58,15	59,99	632K	734
21/07/2020	0,22%	0,13	59,90	59,75	59,50	60,00	673K	726
20/07/2020	-0,30%	-0,18	59,77	59,85	59,70	60,00	750K	1.024
17/07/2020	0,00%	0,00	59,95	59,91	59,73	60,00	495K	687
16/07/2020	1,18%	0,70	59,95	59,20	59,20	60,02	449K	690
15/07/2020	1,28%	0,75	59,25	58,50	58,50	59,51	835K	1.270
14/07/2020	-1,53%	-0,91	58,50	59,43	58,30	60,00	835K	1.215
13/07/2020	-1,64%	-0,99	59,41	60,41	59,26	60,49	1M	1.204
10/07/2020	-0,31%	-0,19	60,40	60,59	60,00	60,75	657K	826
09/07/2020	-0,18%	-0,11	60,59	60,70	60,20	60,75	566K	677
08/07/2020	0,48%	0,29	60,70	60,50	60,46	60,86	513K	702
07/07/2020	-0,15%	-0,09	60,41	60,50	60,20	60,60	734K	873
06/07/2020	-0,49%	-0,30	60,50	60,89	60,50	61,00	874K	988
03/07/2020	-0,33%	-0,20	60,80	61,00	60,20	61,00	735K	859
02/07/2020	-0,11%	-0,07	61,00	61,07	60,75	61,45	695K	959
01/07/2020	-3,49%	-2,21	61,07	61,98	60,50	61,98	744K	1.004
30/06/2020	0,78%	0,49	63,28	62,79	62,17	63,30	2M	902
29/06/2020	-0,17%	-0,11	62,79	62,90	60,01	62,96	1M	1.079
26/06/2020	0,00%	0,00	62,90	62,91	62,85	62,97	1M	557
25/06/2020	-0,13%	-0,08	62,90	62,50	62,00	63,00	633K	593
24/06/2020	-0,25%	-0,16	62,98	63,13	62,51	63,14	712K	661
23/06/2020	0,25%	0,16	63,14	62,80	62,80	63,14	712K	725
22/06/2020	0,86%	0,54	62,98	62,50	62,46	62,99	960K	868
19/06/2020	1,05%	0,65	62,44	62,00	61,55	62,49	794K	973
18/06/2020	0,82%	0,50	61,79	61,30	61,30	62,00	754K	761
17/06/2020	1,36%	0,82	61,29	60,50	59,99	61,49	609K	817
16/06/2020	2,49%	1,47	60,47	60,00	59,50	60,80	547K	821
15/06/2020	-0,84%	-0,50	59,00	59,50	58,33	59,50	1M	2.128
12/06/2020	-3,78%	-2,34	59,50	61,02	59,01	61,69	1M	1.713
10/06/2020	0,00%	0,00	61,84	61,84	61,02	61,84	547K	655
09/06/2020	-0,02%	-0,01	61,84	61,79	61,00	61,84	498K	650
08/06/2020	0,50%	0,31	61,85	61,50	60,25	61,89	1M	1.138
05/06/2020	-1,54%	-0,96	61,54	62,69	60,00	62,96	875K	1.037
04/06/2020	-0,79%	-0,50	62,50	63,00	62,04	63,00	669K	738
03/06/2020	3,14%	1,92	63,00	61,15	61,08	63,00	1M	862
02/06/2020	0,31%	0,19	61,08	60,89	60,41	61,40	500K	845
01/06/2020	-3,35%	-2,11	60,89	62,69	60,00	62,69	991K	1.174
29/05/2020	0,74%	0,46	63,00	62,84	62,50	63,00	1M	904
28/05/2020	1,51%	0,93	62,54	61,99	61,92	62,84	858K	834
27/05/2020	2,19%	1,32	61,61	60,33	60,33	61,99	847K	768
26/05/2020	0,63%	0,38	60,29	59,91	59,91	60,49	966K	963
25/05/2020	2,78%	1,62	59,91	58,30	58,30	59,91	1M	989
22/05/2020	0,69%	0,40	58,29	57,95	57,89	59,00	543K	530
21/05/2020	0,16%	0,09	57,89	57,95	57,35	57,99	512K	690
20/05/2020	3,21%	1,80	57,80	56,00	55,97	59,99	2M	1.295
19/05/2020	1,86%	1,02	56,00	54,90	54,80	56,00	474K	949
18/05/2020	1,25%	0,68	54,98	54,34	54,00	55,00	562K	826
15/05/2020	-0,07%	-0,04	54,30	54,39	53,40	54,39	509K	955
14/05/2020	-0,07%	-0,04	54,34	54,85	53,20	54,85	283K	533
13/05/2020	-0,04%	-0,02	54,38	54,49	54,08	54,89	294K	512
12/05/2020	-0,55%	-0,30	54,40	54,70	54,26	55,00	306K	581
11/05/2020	0,64%	0,35	54,70	54,50	54,17	54,95	400K	698
08/05/2020	1,12%	0,60	54,35	54,07	53,71	54,99	239K	547
07/05/2020	1,03%	0,55	53,75	54,01	53,27	55,00	331K	680
06/05/2020	-3,80%	-2,10	53,20	55,60	53,01	55,69	522K	729
05/05/2020	0,88%	0,48	55,30	55,00	54,90	55,75	332K	574
04/05/2020	-3,40%	-1,93	54,82	55,92	52,40	55,99	580K	896
30/04/2020	1,67%	0,93	56,75	56,07	55,95	56,99	942K	1.039
29/04/2020	1,51%	0,83	55,82	55,58	55,00	55,85	773K	670
28/04/2020	2,46%	1,32	54,99	53,67	53,00	55,61	666K	749
27/04/2020	3,21%	1,67	53,67	52,00	52,00	53,83	476K	489
24/04/2020	-2,26%	-1,20	52,00	53,44	49,01	53,47	530K	702
23/04/2020	2,58%	1,34	53,20	51,86	51,00	53,45	533K	601
22/04/2020	3,33%	1,67	51,86	50,79	50,20	52,40	530K	750
20/04/2020	0,58%	0,29	50,19	47,49	47,00	50,19	1M	1.312
17/04/2020	-0,95%	-0,48	49,90	51,00	46,00	53,52	1M	1.402
16/04/2020	0,16%	0,08	50,38	50,51	50,38	51,98	510K	693
15/04/2020	0,54%	0,27	50,30	50,05	50,03	50,88	442K	709
14/04/2020	3,97%	1,91	50,03	48,83	48,50	50,25	652K	743
13/04/2020	5,76%	2,62	48,12	46,90	46,00	48,94	479K	735
09/04/2020	-4,51%	-2,15	45,50	47,85	45,50	50,24	630K	820
08/04/2020	6,12%	2,75	47,65	45,25	44,50	49,00	517K	584
07/04/2020	1,93%	0,85	44,90	44,05	44,00	45,15	353K	459
06/04/2020	1,97%	0,85	44,05	44,00	43,28	44,80	502K	608
03/04/2020	-1,48%	-0,65	43,20	43,92	42,50	44,50	279K	474
02/04/2020	2,33%	1,00	43,85	43,00	42,90	44,07	253K	377
01/04/2020	-3,92%	-1,75	42,85	43,00	41,50	43,00	208K	460
31/03/2020	1,34%	0,59	44,60	44,99	44,16	45,30	357K	405
30/03/2020	3,55%	1,51	44,01	42,89	42,51	44,79	469K	422
27/03/2020	-1,05%	-0,45	42,50	43,60	42,01	43,60	247K	592
26/03/2020	0,59%	0,25	42,95	42,62	42,01	43,22	454K	627
25/03/2020	1,67%	0,70	42,70	42,99	41,99	43,49	499K	359
24/03/2020	0,00%	0,00	42,00	43,15	41,22	43,40	363K	288
23/03/2020	-1,18%	-0,50	42,00	42,50	39,61	43,10	241K	317
20/03/2020	0,24%	0,10	42,50	42,50	41,00	45,00	408K	491
19/03/2020	6,27%	2,50	42,40	39,90	35,00	42,40	813K	723
18/03/2020	-10,14%	-4,50	39,90	44,41	37,00	44,98	729K	899
17/03/2020	-	-	44,40	44,99	43,20	46,00	428K	582

Date,Open,High,Low,Close,Volume
25-Sep-20,58.92,58.99,58.51,58.96,969407
24-Sep-20,58.94,59.00,58.10,58.92,605239
23-Sep-20,59.15,59.44,58.55,59.00,735442
22-Sep-20,58.75,59.27,58.75,59.11,781282
21-Sep-20,59.79,59.79,57.01,58.69,1106409
18-Sep-20,59.89,59.97,59.60,59.79,1416701
17-Sep-20,59.03,59.94,59.01,59.84,1140239
16-Sep-20,58.60,59.00,58.60,58.99,1202539
15-Sep-20,58.05,58.89,58.02,58.60,1309111
14-Sep-20,57.95,58.00,57.41,58.00,890314
11-Sep-20,57.66,57.96,57.30,57.96,1013386
10-Sep-20,57.15,57.85,57.15,57.62,663412
09-Sep-20,56.95,57.35,56.71,57.15,773375
08-Sep-20,56.48,57.00,56.45,56.95,812475
04-Sep-20,55.60,56.45,55.60,56.45,605253
03-Sep-20,55.93,56.15,55.09,55.60,852718
02-Sep-20,56.01,56.59,55.41,55.93,926154
01-Sep-20,56.95,56.95,51.27,55.40,1908428
31-Aug-20,58.07,58.36,57.50,58.01,1364023
28-Aug-20,57.94,58.01,57.79,58.00,1081620
27-Aug-20,57.89,57.93,57.11,57.93,772293
26-Aug-20,57.93,58.10,57.00,57.89,1094819
25-Aug-20,57.99,58.48,57.40,57.88,938185
24-Aug-20,57.44,58.00,57.40,57.90,645075
21-Aug-20,56.84,57.80,56.84,57.44,686701
20-Aug-20,57.50,57.78,56.39,56.84,1332898
19-Aug-20,55.53,56.99,55.53,56.97,881853
18-Aug-20,54.94,55.49,54.88,55.49,797874
17-Aug-20,53.99,55.00,53.70,54.94,1077398
14-Aug-20,51.90,54.00,51.84,54.00,1048329
13-Aug-20,51.70,51.98,51.33,51.93,475373
12-Aug-20,50.11,52.63,50.11,51.21,1289204
11-Aug-20,48.50,50.95,48.50,50.00,1100527
10-Aug-20,47.98,48.99,47.02,48.41,978778
07-Aug-20,50.00,50.08,46.22,47.80,1996851
06-Aug-20,54.65,54.65,46.02,50.10,3599546
05-Aug-20,56.53,56.78,54.02,54.61,1462955
04-Aug-20,57.82,57.82,56.16,56.53,753694
03-Aug-20,58.67,59.00,56.02,57.80,969583
31-Jul-20,59.90,60.00,59.01,59.64,928406
30-Jul-20,59.79,60.00,59.17,59.90,696091
29-Jul-20,59.50,59.90,59.01,59.79,684457
28-Jul-20,59.60,59.60,58.98,59.60,616857
27-Jul-20,59.57,59.87,58.60,59.61,835762
24-Jul-20,59.58,59.79,59.00,59.59,696333
23-Jul-20,59.89,59.89,59.50,59.58,483646
22-Jul-20,59.90,59.99,58.15,59.92,631826
21-Jul-20,59.75,60.00,59.50,59.90,672743
20-Jul-20,59.85,60.00,59.70,59.77,750418
17-Jul-20,59.91,60.00,59.73,59.95,495066
16-Jul-20,59.20,60.02,59.20,59.95,448784
15-Jul-20,58.50,59.51,58.50,59.25,835091
14-Jul-20,59.43,60.00,58.30,58.50,835102
13-Jul-20,60.41,60.49,59.26,59.41,1057357
10-Jul-20,60.59,60.75,60.00,60.40,657304
09-Jul-20,60.70,60.75,60.20,60.59,566003
08-Jul-20,60.50,60.86,60.46,60.70,513025
07-Jul-20,60.50,60.60,60.20,60.41,734247
06-Jul-20,60.89,61.00,60.50,60.50,873849
03-Jul-20,61.00,61.00,60.20,60.80,734727
02-Jul-20,61.07,61.45,60.75,61.00,694796
01-Jul-20,61.98,61.98,60.50,61.07,743969
30-Jun-20,62.79,63.30,62.17,63.28,2201024
29-Jun-20,62.90,62.96,60.01,62.79,1253543
26-Jun-20,62.91,62.97,62.85,62.90,1046495
25-Jun-20,62.50,63.00,62.00,62.90,632635
24-Jun-20,63.13,63.14,62.51,62.98,712294
23-Jun-20,62.80,63.14,62.80,63.14,711859
22-Jun-20,62.50,62.99,62.46,62.98,959954
19-Jun-20,62.00,62.49,61.55,62.44,794484
18-Jun-20,61.30,62.00,61.30,61.79,754073
17-Jun-20,60.50,61.49,59.99,61.29,609001
16-Jun-20,60.00,60.80,59.50,60.47,546728
15-Jun-20,59.50,59.50,58.33,59.00,1141405
12-Jun-20,61.02,61.69,59.01,59.50,1373918
10-Jun-20,61.84,61.84,61.02,61.84,547433
09-Jun-20,61.79,61.84,61.00,61.84,497896
08-Jun-20,61.50,61.89,60.25,61.85,1124411
05-Jun-20,62.69,62.96,60.00,61.54,875209
04-Jun-20,63.00,63.00,62.04,62.50,669132
03-Jun-20,61.15,63.00,61.08,63.00,1023255
02-Jun-20,60.89,61.40,60.41,61.08,499921
01-Jun-20,62.69,62.69,60.00,60.89,990534
29-May-20,62.84,63.00,62.50,63.00,1194650
28-May-20,61.99,62.84,61.92,62.54,857752
27-May-20,60.33,61.99,60.33,61.61,847453
26-May-20,59.91,60.49,59.91,60.29,966227
25-May-20,58.30,59.91,58.30,59.91,1033570
22-May-20,57.95,59.00,57.89,58.29,542913
21-May-20,57.95,57.99,57.35,57.89,512253
20-May-20,56.00,59.99,55.97,57.80,1651797
19-May-20,54.90,56.00,54.80,56.00,474437
18-May-20,54.34,55.00,54.00,54.98,561742
15-May-20,54.39,54.39,53.40,54.30,509367
14-May-20,54.85,54.85,53.20,54.34,282582
13-May-20,54.49,54.89,54.08,54.38,294177
12-May-20,54.70,55.00,54.26,54.40,305808
11-May-20,54.50,54.95,54.17,54.70,400090
08-May-20,54.07,54.99,53.71,54.35,238506
07-May-20,54.01,55.00,53.27,53.75,331392
06-May-20,55.60,55.69,53.01,53.20,522429
05-May-20,55.00,55.75,54.90,55.30,331778
04-May-20,55.92,55.99,52.40,54.82,579856
30-Apr-20,56.07,56.99,55.95,56.75,942231
29-Apr-20,55.58,55.85,55.00,55.82,773382
28-Apr-20,53.67,55.61,53.00,54.99,665642
27-Apr-20,52.00,53.83,52.00,53.67,476408
24-Apr-20,53.44,53.47,49.01,52.00,530287
23-Apr-20,51.86,53.45,51.00,53.20,533430
22-Apr-20,50.79,52.40,50.20,51.86,530409
20-Apr-20,47.49,50.19,47.00,50.19,1107511
17-Apr-20,51.00,53.52,46.00,49.90,1492578
16-Apr-20,50.51,51.98,50.38,50.38,509597
15-Apr-20,50.05,50.88,50.03,50.30,441586
14-Apr-20,48.83,50.25,48.50,50.03,651747
13-Apr-20,46.90,48.94,46.00,48.12,478522
09-Apr-20,47.85,50.24,45.50,45.50,629550
08-Apr-20,45.25,49.00,44.50,47.65,517182
07-Apr-20,44.05,45.15,44.00,44.90,353328
06-Apr-20,44.00,44.80,43.28,44.05,501775
03-Apr-20,43.92,44.50,42.50,43.20,278699
02-Apr-20,43.00,44.07,42.90,43.85,253464
01-Apr-20,43.00,43.00,41.50,42.85,208359
31-Mar-20,44.99,45.30,44.16,44.60,356699
30-Mar-20,42.89,44.79,42.51,44.01,468938
27-Mar-20,43.60,43.60,42.01,42.50,247092
26-Mar-20,42.62,43.22,42.01,42.95,453939
25-Mar-20,42.99,43.49,41.99,42.70,499390
24-Mar-20,43.15,43.40,41.22,42.00,363130
23-Mar-20,42.50,43.10,39.61,42.00,241343
20-Mar-20,42.50,45.00,41.00,42.50,408436
19-Mar-20,39.90,42.40,35.00,42.40,813034
18-Mar-20,44.41,44.98,37.00,39.90,729250
17-Mar-20,44.99,46.00,43.20,44.40,427775

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: XPCM11

cotações, gráficos e mais...