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
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	0,42%	0,17	40,77	40,60	40,04	40,99	305K	545
10/03/2021	1,50%	0,60	40,60	40,45	39,80	40,60	384K	550
09/03/2021	0,23%	0,09	40,00	40,32	39,80	40,32	241K	522
08/03/2021	0,28%	0,11	39,91	40,00	39,89	40,50	498K	775
05/03/2021	2,03%	0,79	39,80	39,37	39,30	40,60	445K	750
04/03/2021	0,15%	0,06	39,01	39,23	38,97	40,20	409K	857
03/03/2021	-1,89%	-0,75	38,95	39,95	38,56	41,32	600K	1.492
02/03/2021	1,72%	0,67	39,70	39,68	39,02	40,63	556K	912
01/03/2021	-3,94%	-1,60	39,03	40,67	38,10	40,75	579K	1.074
26/02/2021	0,00%	0,00	40,63	40,90	40,63	43,00	581K	1.811
25/02/2021	-0,25%	-0,10	40,63	41,07	40,50	43,15	777K	1.464
24/02/2021	6,18%	2,37	40,73	38,50	38,38	42,29	1M	2.394
23/02/2021	-2,24%	-0,88	38,36	39,00	38,06	39,83	1M	1.864
22/02/2021	-4,18%	-1,71	39,24	40,70	39,05	40,71	2M	2.253
19/02/2021	-3,62%	-1,54	40,95	41,77	40,35	41,93	2M	2.211
18/02/2021	-3,17%	-1,39	42,49	43,95	41,56	44,43	2M	1.864
17/02/2021	-3,69%	-1,68	43,88	45,56	43,07	45,56	1M	1.734
12/02/2021	-0,02%	-0,01	45,56	45,57	45,05	46,46	587K	1.213
11/02/2021	-0,93%	-0,43	45,57	46,00	44,95	46,12	656K	1.011
10/02/2021	-1,71%	-0,80	46,00	46,02	45,71	46,80	788K	1.091
09/02/2021	-0,85%	-0,40	46,80	47,00	46,02	47,07	702K	1.077
08/02/2021	-2,03%	-0,98	47,20	47,99	46,70	47,99	662K	1.075
05/02/2021	3,37%	1,57	48,18	46,89	46,72	48,25	796K	1.007
04/02/2021	2,55%	1,16	46,61	45,45	45,45	47,00	995K	1.422
03/02/2021	-3,69%	-1,74	45,45	47,00	43,51	47,00	3M	3.930
02/02/2021	-6,37%	-3,21	47,19	50,00	46,85	50,02	4M	4.780
01/02/2021	-13,49%	-7,86	50,40	49,78	47,17	52,22	4M	3.694
29/01/2021	2,37%	1,35	58,26	56,50	56,49	58,57	1M	1.426
28/01/2021	0,46%	0,26	56,91	56,60	56,30	58,00	2M	1.377
27/01/2021	0,68%	0,38	56,65	56,30	56,30	56,90	1M	1.160
26/01/2021	0,48%	0,27	56,27	56,00	55,10	56,50	2M	2.024
22/01/2021	2,94%	1,60	56,00	54,40	54,40	56,00	2M	1.501
21/01/2021	1,21%	0,65	54,40	53,75	53,66	54,49	1M	1.535
20/01/2021	0,00%	0,00	53,75	53,74	53,20	53,75	921K	1.254
19/01/2021	3,43%	1,78	53,75	52,01	51,98	53,97	2M	1.743
18/01/2021	0,91%	0,47	51,97	51,50	50,91	52,00	2M	1.589
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	-	-	59,11	58,75	58,75	59,27	781K	902

Date,Open,High,Low,Close,Volume
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
10-Mar-21,40.45,40.60,39.80,40.60,384182
09-Mar-21,40.32,40.32,39.80,40.00,240729
08-Mar-21,40.00,40.50,39.89,39.91,498474
05-Mar-21,39.37,40.60,39.30,39.80,445195
04-Mar-21,39.23,40.20,38.97,39.01,409456
03-Mar-21,39.95,41.32,38.56,38.95,600386
02-Mar-21,39.68,40.63,39.02,39.70,556182
01-Mar-21,40.67,40.75,38.10,39.03,578836
26-Feb-21,40.90,43.00,40.63,40.63,580977
25-Feb-21,41.07,43.15,40.50,40.63,776729
24-Feb-21,38.50,42.29,38.38,40.73,1259792
23-Feb-21,39.00,39.83,38.06,38.36,1315312
22-Feb-21,40.70,40.71,39.05,39.24,1634631
19-Feb-21,41.77,41.93,40.35,40.95,1588661
18-Feb-21,43.95,44.43,41.56,42.49,1533207
17-Feb-21,45.56,45.56,43.07,43.88,1275540
12-Feb-21,45.57,46.46,45.05,45.56,587292
11-Feb-21,46.00,46.12,44.95,45.57,656090
10-Feb-21,46.02,46.80,45.71,46.00,788087
09-Feb-21,47.00,47.07,46.02,46.80,701732
08-Feb-21,47.99,47.99,46.70,47.20,662300
05-Feb-21,46.89,48.25,46.72,48.18,795601
04-Feb-21,45.45,47.00,45.45,46.61,994585
03-Feb-21,47.00,47.00,43.51,45.45,3253094
02-Feb-21,50.00,50.02,46.85,47.19,3633690
01-Feb-21,49.78,52.22,47.17,50.40,3522120
29-Jan-21,56.50,58.57,56.49,58.26,1454842
28-Jan-21,56.60,58.00,56.30,56.91,1512664
27-Jan-21,56.30,56.90,56.30,56.65,1140321
26-Jan-21,56.00,56.50,55.10,56.27,2032820
22-Jan-21,54.40,56.00,54.40,56.00,1809457
21-Jan-21,53.75,54.49,53.66,54.40,1378014
20-Jan-21,53.74,53.75,53.20,53.75,920991
19-Jan-21,52.01,53.97,51.98,53.75,1677721
18-Jan-21,51.50,52.00,50.91,51.97,1502871
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

*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
moedas e criptomoedas
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...