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
25/01/2022	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	-4,88%	-1,12	21,84	22,94	21,42	23,00	119K	474
17/12/2021	3,33%	0,74	22,96	22,22	21,13	23,44	139K	493
16/12/2021	2,97%	0,64	22,22	21,73	21,73	23,47	166K	745
15/12/2021	3,75%	0,78	21,58	20,94	20,90	21,99	204K	946
14/12/2021	0,53%	0,11	20,80	20,79	20,37	20,81	112K	594
13/12/2021	2,38%	0,48	20,69	20,46	20,46	21,00	122K	588
10/12/2021	2,02%	0,40	20,21	19,82	19,82	20,78	81K	506
09/12/2021	-1,69%	-0,34	19,81	20,33	19,68	20,34	109K	1.742
08/12/2021	2,91%	0,57	20,15	19,58	19,58	20,75	162K	1.878
07/12/2021	-0,36%	-0,07	19,58	19,97	19,51	19,97	56K	444
06/12/2021	1,92%	0,37	19,65	19,28	19,16	20,05	98K	534
03/12/2021	-0,77%	-0,15	19,28	19,21	19,12	19,40	92K	504
02/12/2021	-3,19%	-0,64	19,43	19,98	19,20	19,99	91K	522
01/12/2021	1,88%	0,37	20,07	19,51	19,06	20,10	114K	476
30/11/2021	0,82%	0,16	19,70	19,55	19,50	19,99	116K	589
29/11/2021	-0,71%	-0,14	19,54	19,68	19,30	19,89	104K	690
26/11/2021	-0,81%	-0,16	19,68	19,85	19,34	19,90	104K	548
25/11/2021	2,80%	0,54	19,84	19,30	19,30	20,00	117K	688
24/11/2021	-0,77%	-0,15	19,30	19,45	19,30	19,67	70K	527
23/11/2021	0,21%	0,04	19,45	19,41	19,40	19,64	59K	452
22/11/2021	-0,26%	-0,05	19,41	19,46	19,26	19,65	72K	457
19/11/2021	1,04%	0,20	19,46	19,26	19,24	19,62	89K	898
18/11/2021	-2,28%	-0,45	19,26	19,72	19,22	19,98	126K	2.148
17/11/2021	0,51%	0,10	19,71	19,61	19,25	20,15	98K	572
16/11/2021	0,87%	0,17	19,61	19,44	19,44	20,20	119K	997
12/11/2021	-1,82%	-0,36	19,44	19,74	19,30	20,00	147K	851
11/11/2021	-0,30%	-0,06	19,80	19,80	19,20	20,00	217K	602
10/11/2021	-2,02%	-0,41	19,86	20,27	19,60	20,27	237K	697
09/11/2021	-2,78%	-0,58	20,27	20,81	20,10	20,86	171K	638
08/11/2021	-1,65%	-0,35	20,85	21,20	20,60	21,20	92K	488
05/11/2021	0,71%	0,15	21,20	21,29	20,85	21,30	89K	499
04/11/2021	-0,09%	-0,02	21,05	20,92	20,50	21,45	95K	512
03/11/2021	2,28%	0,47	21,07	20,61	20,61	21,22	105K	554
01/11/2021	-4,85%	-1,05	20,60	21,65	20,21	21,99	257K	1.405
29/10/2021	3,10%	0,65	21,65	21,00	21,00	21,77	140K	721
28/10/2021	-2,05%	-0,44	21,00	21,43	20,50	21,43	100K	560
27/10/2021	3,78%	0,78	21,44	20,66	20,50	21,55	92K	668
26/10/2021	0,73%	0,15	20,66	20,56	20,53	20,82	136K	446
25/10/2021	-4,20%	-0,90	20,51	21,41	20,25	21,41	291K	1.266
22/10/2021	-2,81%	-0,62	21,41	22,03	21,01	22,03	225K	990
21/10/2021	-2,65%	-0,60	22,03	22,63	21,90	22,64	195K	792
20/10/2021	-0,35%	-0,08	22,63	22,80	22,44	23,20	183K	819
19/10/2021	-3,36%	-0,79	22,71	23,50	22,51	23,50	216K	1.107
18/10/2021	-2,33%	-0,56	23,50	24,15	23,50	24,20	263K	876
15/10/2021	0,17%	0,04	24,06	24,01	23,99	24,30	182K	979
14/10/2021	-2,36%	-0,58	24,02	24,64	23,80	24,70	218K	622
13/10/2021	-2,11%	-0,53	24,60	25,18	24,09	25,18	243K	642
11/10/2021	-1,06%	-0,27	25,13	25,40	25,01	25,46	133K	607
08/10/2021	-0,43%	-0,11	25,40	25,51	25,35	25,98	215K	616
07/10/2021	-0,62%	-0,16	25,51	25,67	25,50	26,29	188K	626
06/10/2021	-1,27%	-0,33	25,67	26,00	25,60	26,00	108K	475
05/10/2021	-1,03%	-0,27	26,00	26,05	25,80	26,47	156K	574
04/10/2021	0,46%	0,12	26,27	26,15	25,85	26,50	128K	633
01/10/2021	-0,61%	-0,16	26,15	26,26	25,70	26,38	150K	648
30/09/2021	-0,30%	-0,08	26,31	26,40	26,15	26,97	91K	754
29/09/2021	1,27%	0,33	26,39	26,06	25,89	27,28	413K	844
28/09/2021	0,23%	0,06	26,06	26,19	25,96	26,48	102K	410
27/09/2021	-3,17%	-0,85	26,00	26,99	25,94	27,00	170K	674
24/09/2021	2,48%	0,65	26,85	26,30	26,01	27,00	93K	430
23/09/2021	0,42%	0,11	26,20	26,08	25,92	26,30	104K	360
22/09/2021	0,66%	0,17	26,09	26,01	25,91	26,30	159K	572
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	-	-	42,37	42,27	41,10	42,48	437K	740

Date,Open,High,Low,Close,Volume
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
17-Dec-21,22.22,23.44,21.13,22.96,138851
16-Dec-21,21.73,23.47,21.73,22.22,166406
15-Dec-21,20.94,21.99,20.90,21.58,203561
14-Dec-21,20.79,20.81,20.37,20.80,112391
13-Dec-21,20.46,21.00,20.46,20.69,121838
10-Dec-21,19.82,20.78,19.82,20.21,80895
09-Dec-21,20.33,20.34,19.68,19.81,109377
08-Dec-21,19.58,20.75,19.58,20.15,161970
07-Dec-21,19.97,19.97,19.51,19.58,55753
06-Dec-21,19.28,20.05,19.16,19.65,97721
03-Dec-21,19.21,19.40,19.12,19.28,91606
02-Dec-21,19.98,19.99,19.20,19.43,91113
01-Dec-21,19.51,20.10,19.06,20.07,113660
30-Nov-21,19.55,19.99,19.50,19.70,116107
29-Nov-21,19.68,19.89,19.30,19.54,104316
26-Nov-21,19.85,19.90,19.34,19.68,104417
25-Nov-21,19.30,20.00,19.30,19.84,117078
24-Nov-21,19.45,19.67,19.30,19.30,69631
23-Nov-21,19.41,19.64,19.40,19.45,59137
22-Nov-21,19.46,19.65,19.26,19.41,72335
19-Nov-21,19.26,19.62,19.24,19.46,88757
18-Nov-21,19.72,19.98,19.22,19.26,126085
17-Nov-21,19.61,20.15,19.25,19.71,98012
16-Nov-21,19.44,20.20,19.44,19.61,118882
12-Nov-21,19.74,20.00,19.30,19.44,147497
11-Nov-21,19.80,20.00,19.20,19.80,217492
10-Nov-21,20.27,20.27,19.60,19.86,236750
09-Nov-21,20.81,20.86,20.10,20.27,171357
08-Nov-21,21.20,21.20,20.60,20.85,91645
05-Nov-21,21.29,21.30,20.85,21.20,88531
04-Nov-21,20.92,21.45,20.50,21.05,95258
03-Nov-21,20.61,21.22,20.61,21.07,105416
01-Nov-21,21.65,21.99,20.21,20.60,257368
29-Oct-21,21.00,21.77,21.00,21.65,140420
28-Oct-21,21.43,21.43,20.50,21.00,99724
27-Oct-21,20.66,21.55,20.50,21.44,92434
26-Oct-21,20.56,20.82,20.53,20.66,135830
25-Oct-21,21.41,21.41,20.25,20.51,291348
22-Oct-21,22.03,22.03,21.01,21.41,224622
21-Oct-21,22.63,22.64,21.90,22.03,195427
20-Oct-21,22.80,23.20,22.44,22.63,183030
19-Oct-21,23.50,23.50,22.51,22.71,215871
18-Oct-21,24.15,24.20,23.50,23.50,262657
15-Oct-21,24.01,24.30,23.99,24.06,182121
14-Oct-21,24.64,24.70,23.80,24.02,218358
13-Oct-21,25.18,25.18,24.09,24.60,242999
11-Oct-21,25.40,25.46,25.01,25.13,133410
08-Oct-21,25.51,25.98,25.35,25.40,215029
07-Oct-21,25.67,26.29,25.50,25.51,188466
06-Oct-21,26.00,26.00,25.60,25.67,107679
05-Oct-21,26.05,26.47,25.80,26.00,156241
04-Oct-21,26.15,26.50,25.85,26.27,128130
01-Oct-21,26.26,26.38,25.70,26.15,150185
30-Sep-21,26.40,26.97,26.15,26.31,91116
29-Sep-21,26.06,27.28,25.89,26.39,412519
28-Sep-21,26.19,26.48,25.96,26.06,102035
27-Sep-21,26.99,27.00,25.94,26.00,170333
24-Sep-21,26.30,27.00,26.01,26.85,93031
23-Sep-21,26.08,26.30,25.92,26.20,103776
22-Sep-21,26.01,26.30,25.91,26.09,159016
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

*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...