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
15/01/2021	1,22%	0,62	51,50	50,88	49,00	51,50	1M	1.968
14/01/2021	1,05%	0,53	50,88	50,34	49,95	50,99	712K	766
13/01/2021	0,80%	0,40	50,35	50,00	50,00	50,43	582K	775
12/01/2021	0,10%	0,05	49,95	49,90	49,81	50,00	815K	1.036
11/01/2021	0,81%	0,40	49,90	49,50	49,50	49,98	885K	1.163
08/01/2021	0,51%	0,25	49,50	49,50	49,41	49,70	659K	1.003
07/01/2021	0,20%	0,10	49,25	49,16	49,16	49,49	650K	1.016
06/01/2021	0,31%	0,15	49,15	49,00	48,81	49,50	747K	1.051
05/01/2021	1,03%	0,50	49,00	48,70	48,50	49,30	830K	978
04/01/2021	-3,02%	-1,51	48,50	48,68	48,00	48,89	1M	2.100
30/12/2020	0,52%	0,26	50,01	49,75	49,60	50,12	1M	1.175

29/12/2020	1,12%	0,55	49,75	49,00	49,00	49,80	870K	1.050
28/12/2020	-0,87%	-0,43	49,20	49,52	48,05	49,52	2M	2.097
23/12/2020	1,66%	0,81	49,63	48,88	48,88	49,90	975K	1.246
22/12/2020	1,69%	0,81	48,82	48,02	48,02	50,00	873K	1.285
21/12/2020	-4,44%	-2,23	48,01	46,90	46,15	49,90	2M	1.841
18/12/2020	0,68%	0,34	50,24	49,99	49,92	50,44	731K	1.266
17/12/2020	-0,04%	-0,02	49,90	49,79	49,67	49,99	867K	1.049
16/12/2020	-0,26%	-0,13	49,92	50,16	49,53	50,87	883K	1.261
15/12/2020	0,40%	0,20	50,05	49,85	49,50	50,15	1M	1.551
14/12/2020	1,78%	0,87	49,85	48,97	48,90	49,90	803K	1.408
11/12/2020	-1,76%	-0,88	48,98	49,86	48,03	49,86	858K	1.132
10/12/2020	0,69%	0,34	49,86	49,52	49,05	49,93	713K	1.006
09/12/2020	0,02%	0,01	49,52	49,70	49,01	49,97	719K	1.054
08/12/2020	-0,78%	-0,39	49,51	49,90	48,75	50,00	934K	1.224
07/12/2020	2,02%	0,99	49,90	49,11	48,70	49,99	895K	1.227
04/12/2020	1,49%	0,72	48,91	48,51	48,50	51,66	2M	1.952
03/12/2020	4,76%	2,19	48,19	46,11	46,00	48,44	1M	1.900
02/12/2020	-2,27%	-1,07	46,00	47,07	45,00	47,07	1M	1.667
01/12/2020	-1,94%	-0,93	47,07	45,00	42,35	47,10	3M	4.437
30/11/2020	-4,04%	-2,02	48,00	48,50	46,50	49,03	3M	4.784
27/11/2020	-11,31%	-6,38	50,02	56,20	48,08	56,29	4M	6.359
26/11/2020	0,61%	0,34	56,40	56,12	56,03	56,82	1M	1.327
25/11/2020	1,63%	0,90	56,06	55,49	55,21	56,06	2M	1.476
24/11/2020	3,24%	1,73	55,16	53,86	53,86	55,75	2M	2.356
23/11/2020	3,15%	1,63	53,43	52,01	52,01	54,45	2M	1.716
20/11/2020	0,64%	0,33	51,80	51,45	51,20	52,00	714K	1.118
19/11/2020	0,96%	0,49	51,47	51,15	51,00	51,72	1M	1.695
18/11/2020	0,57%	0,29	50,98	51,00	49,57	51,69	2M	2.829
17/11/2020	3,39%	1,66	50,69	49,03	49,03	52,00	2M	2.083
16/11/2020	2,19%	1,05	49,03	48,10	47,98	49,25	1M	2.141
13/11/2020	0,90%	0,43	47,98	48,21	47,01	49,40	2M	3.288
12/11/2020	1,17%	0,55	47,55	47,50	47,21	49,79	2M	3.631
11/11/2020	4,86%	2,18	47,00	46,15	46,15	49,58	2M	3.224
10/11/2020	5,83%	2,47	44,82	42,57	42,51	45,85	1M	2.506
09/11/2020	-1,56%	-0,67	42,35	43,11	41,14	44,98	3M	4.513
06/11/2020	-3,35%	-1,49	43,02	42,77	41,00	44,00	3M	3.608
05/11/2020	-9,61%	-4,73	44,51	47,00	40,07	47,00	5M	7.744
04/11/2020	-13,29%	-7,55	49,24	56,25	48,51	56,50	7M	6.975
03/11/2020	-7,84%	-4,83	56,79	59,99	55,56	59,99	4M	3.648
30/10/2020	-0,29%	-0,18	61,62	61,70	61,00	61,95	1M	1.124
29/10/2020	1,33%	0,81	61,80	60,60	57,80	61,88	2M	1.579
28/10/2020	-1,29%	-0,80	60,99	61,80	59,75	61,86	1M	1.448
27/10/2020	0,23%	0,14	61,79	61,65	60,90	61,81	1M	1.294
26/10/2020	-0,19%	-0,12	61,65	61,76	61,32	61,97	1M	1.460
23/10/2020	1,45%	0,88	61,77	60,95	60,91	61,88	1M	1.220
22/10/2020	0,03%	0,02	60,89	60,88	60,57	60,90	1M	995
21/10/2020	0,26%	0,16	60,87	60,65	59,90	60,87	1M	1.178
20/10/2020	0,88%	0,53	60,71	60,39	60,02	60,78	2M	1.370
19/10/2020	0,42%	0,25	60,18	59,93	59,86	60,49	2M	1.665
16/10/2020	0,72%	0,43	59,93	59,49	59,17	59,94	1M	1.498
15/10/2020	0,85%	0,50	59,50	59,00	59,00	60,00	1M	1.650
14/10/2020	0,92%	0,54	59,00	58,77	58,53	59,00	1M	995
13/10/2020	0,24%	0,14	58,46	58,35	58,35	58,80	826K	1.105
09/10/2020	-0,31%	-0,18	58,32	58,56	58,32	59,00	996K	902
08/10/2020	0,34%	0,20	58,50	58,32	58,02	58,64	843K	995
07/10/2020	0,52%	0,30	58,30	58,10	57,10	58,49	944K	1.120
06/10/2020	1,08%	0,62	58,00	57,50	57,42	58,00	972K	1.292
05/10/2020	0,02%	0,01	57,38	57,37	56,52	57,40	1M	1.291
02/10/2020	-1,14%	-0,66	57,37	57,95	56,16	57,95	853K	1.415
01/10/2020	-2,62%	-1,56	58,03	58,39	56,20	58,39	2M	1.573
30/09/2020	0,57%	0,34	59,59	59,25	59,25	59,64	2M	1.111
29/09/2020	0,17%	0,10	59,25	59,15	59,00	59,29	822K	795
28/09/2020	0,32%	0,19	59,15	58,96	58,50	59,19	1M	1.185
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	-	-	60,80	61,00	60,20	61,00	735K	859

Date,Open,High,Low,Close,Volume
15-Jan-21,50.88,51.50,49.00,51.50,1351167
14-Jan-21,50.34,50.99,49.95,50.88,711672
13-Jan-21,50.00,50.43,50.00,50.35,582131
12-Jan-21,49.90,50.00,49.81,49.95,815103
11-Jan-21,49.50,49.98,49.50,49.90,885007
08-Jan-21,49.50,49.70,49.41,49.50,658766
07-Jan-21,49.16,49.49,49.16,49.25,650418
06-Jan-21,49.00,49.50,48.81,49.15,747067
05-Jan-21,48.70,49.30,48.50,49.00,829960
04-Jan-21,48.68,48.89,48.00,48.50,1430037
30-Dec-20,49.75,50.12,49.60,50.01,1143978
29-Dec-20,49.00,49.80,49.00,49.75,869519
28-Dec-20,49.52,49.52,48.05,49.20,1500212
23-Dec-20,48.88,49.90,48.88,49.63,974782
22-Dec-20,48.02,50.00,48.02,48.82,873009
21-Dec-20,46.90,49.90,46.15,48.01,1659472
18-Dec-20,49.99,50.44,49.92,50.24,730733
17-Dec-20,49.79,49.99,49.67,49.90,866987
16-Dec-20,50.16,50.87,49.53,49.92,883274
15-Dec-20,49.85,50.15,49.50,50.05,1323985
14-Dec-20,48.97,49.90,48.90,49.85,803444
11-Dec-20,49.86,49.86,48.03,48.98,858458
10-Dec-20,49.52,49.93,49.05,49.86,713024
09-Dec-20,49.70,49.97,49.01,49.52,719256
08-Dec-20,49.90,50.00,48.75,49.51,933705
07-Dec-20,49.11,49.99,48.70,49.90,895126
04-Dec-20,48.51,51.66,48.50,48.91,1637754
03-Dec-20,46.11,48.44,46.00,48.19,1282065
02-Dec-20,47.07,47.07,45.00,46.00,1115290
01-Dec-20,45.00,47.10,42.35,47.07,3003790
30-Nov-20,48.50,49.03,46.50,48.00,3220072
27-Nov-20,56.20,56.29,48.08,50.02,4412955
26-Nov-20,56.12,56.82,56.03,56.40,1210303
25-Nov-20,55.49,56.06,55.21,56.06,1624599
24-Nov-20,53.86,55.75,53.86,55.16,1990705
23-Nov-20,52.01,54.45,52.01,53.43,1941345
20-Nov-20,51.45,52.00,51.20,51.80,713883
19-Nov-20,51.15,51.72,51.00,51.47,1158972
18-Nov-20,51.00,51.69,49.57,50.98,1746178
17-Nov-20,49.03,52.00,49.03,50.69,1797002
16-Nov-20,48.10,49.25,47.98,49.03,1312151
13-Nov-20,48.21,49.40,47.01,47.98,1522535
12-Nov-20,47.50,49.79,47.21,47.55,1861743
11-Nov-20,46.15,49.58,46.15,47.00,2276774
10-Nov-20,42.57,45.85,42.51,44.82,1286975
09-Nov-20,43.11,44.98,41.14,42.35,2541177
06-Nov-20,42.77,44.00,41.00,43.02,2597575
05-Nov-20,47.00,47.00,40.07,44.51,5068635
04-Nov-20,56.25,56.50,48.51,49.24,7097389
03-Nov-20,59.99,59.99,55.56,56.79,4037878
30-Oct-20,61.70,61.95,61.00,61.62,1268216
29-Oct-20,60.60,61.88,57.80,61.80,1837999
28-Oct-20,61.80,61.86,59.75,60.99,1187261
27-Oct-20,61.65,61.81,60.90,61.79,1046382
26-Oct-20,61.76,61.97,61.32,61.65,1186283
23-Oct-20,60.95,61.88,60.91,61.77,1152009
22-Oct-20,60.88,60.90,60.57,60.89,1063934
21-Oct-20,60.65,60.87,59.90,60.87,1074262
20-Oct-20,60.39,60.78,60.02,60.71,1502135
19-Oct-20,59.93,60.49,59.86,60.18,2046753
16-Oct-20,59.49,59.94,59.17,59.93,1298024
15-Oct-20,59.00,60.00,59.00,59.50,1306478
14-Oct-20,58.77,59.00,58.53,59.00,1466262
13-Oct-20,58.35,58.80,58.35,58.46,826004
09-Oct-20,58.56,59.00,58.32,58.32,996248
08-Oct-20,58.32,58.64,58.02,58.50,842934
07-Oct-20,58.10,58.49,57.10,58.30,943522
06-Oct-20,57.50,58.00,57.42,58.00,972311
05-Oct-20,57.37,57.40,56.52,57.38,1081707
02-Oct-20,57.95,57.95,56.16,57.37,852921
01-Oct-20,58.39,58.39,56.20,58.03,1669013
30-Sep-20,59.25,59.64,59.25,59.59,1794464
29-Sep-20,59.15,59.29,59.00,59.25,821963
28-Sep-20,58.96,59.19,58.50,59.15,1067747
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

*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...