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
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações XPCM11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/02/2019	1,31%	1,28	98,98	97,70	97,60	98,98	520K	764
14/02/2019	-0,65%	-0,64	97,70	98,68	97,55	98,94	641K	1.248
13/02/2019	-0,66%	-0,65	98,34	98,97	98,26	98,99	289K	131
12/02/2019	0,97%	0,95	98,99	98,25	98,08	98,99	327K	162
11/02/2019	-0,08%	-0,08	98,04	98,12	97,97	98,36	329K	283
08/02/2019	0,90%	0,88	98,12	97,28	97,11	98,75	412K	318
07/02/2019	-0,37%	-0,36	97,24	98,41	97,20	98,41	338K	463
06/02/2019	-0,45%	-0,44	97,60	98,04	97,60	98,93	515K	167
05/02/2019	0,24%	0,23	98,04	97,98	97,98	98,30	259K	274
04/02/2019	-0,70%	-0,69	97,81	98,49	97,64	98,49	308K	170
01/02/2019	0,19%	0,19	98,50	98,00	97,11	98,99	654K	225
31/01/2019	0,32%	0,31	98,31	98,01	98,01	99,50	526K	369
30/01/2019	-0,31%	-0,30	98,00	98,29	96,02	99,81	1M	369
29/01/2019	0,05%	0,05	98,30	98,29	97,55	98,30	458K	348
28/01/2019	0,54%	0,53	98,25	97,72	97,51	98,25	423K	337
24/01/2019	-0,17%	-0,17	97,72	97,89	97,65	98,29	464K	135
23/01/2019	0,19%	0,19	97,89	97,64	97,30	97,90	239K	123
22/01/2019	0,57%	0,55	97,70	97,15	97,15	97,81	468K	156
21/01/2019	0,78%	0,75	97,15	96,29	96,03	97,15	505K	196
18/01/2019	0,43%	0,41	96,40	95,98	95,32	96,70	515K	188
17/01/2019	1,00%	0,95	95,99	95,19	95,00	95,99	566K	179
16/01/2019	0,15%	0,14	95,04	95,19	95,00	95,25	714K	153
15/01/2019	-0,06%	-0,06	94,90	95,10	94,90	95,20	503K	248
14/01/2019	-0,25%	-0,24	94,96	95,30	94,90	95,39	693K	203
11/01/2019	0,21%	0,20	95,20	95,32	94,91	95,59	707K	173
10/01/2019	0,11%	0,10	95,00	94,91	94,91	95,34	542K	157
09/01/2019	-0,11%	-0,10	94,90	95,00	94,90	95,25	507K	272
08/01/2019	0,07%	0,07	95,00	95,00	94,98	95,18	483K	353
07/01/2019	0,14%	0,13	94,93	94,99	94,90	95,36	435K	342
04/01/2019	-0,35%	-0,33	94,80	95,09	94,50	95,50	2M	923
03/01/2019	0,44%	0,42	95,13	95,40	94,75	95,50	756K	260
02/01/2019	-0,32%	-0,30	94,71	94,96	94,35	95,90	343K	158
28/12/2018	0,03%	0,03	95,01	95,94	94,31	95,94	869K	397
27/12/2018	0,03%	0,03	94,98	94,95	94,66	95,39	303K	126
26/12/2018	-0,37%	-0,35	94,95	95,99	94,20	96,18	638K	268
21/12/2018	0,32%	0,30	95,30	95,98	94,84	96,49	405K	222
20/12/2018	-0,68%	-0,65	95,00	96,04	95,00	96,19	345K	171
19/12/2018	-0,26%	-0,25	95,65	96,58	95,50	96,58	705K	199
18/12/2018	0,16%	0,15	95,90	96,71	95,90	97,00	345K	151
17/12/2018	-0,26%	-0,25	95,75	95,90	95,70	96,99	639K	266
14/12/2018	1,59%	1,50	96,00	94,50	94,34	96,00	468K	170
13/12/2018	-0,44%	-0,42	94,50	94,93	94,04	94,98	128K	79
12/12/2018	-0,07%	-0,07	94,92	94,79	94,79	94,99	147K	62
11/12/2018	0,25%	0,24	94,99	94,93	93,56	94,99	273K	113
10/12/2018	0,54%	0,51	94,75	94,19	93,56	94,83	281K	126
07/12/2018	0,47%	0,44	94,24	93,80	93,20	94,29	824K	196
06/12/2018	-0,12%	-0,11	93,80	93,90	93,74	93,90	333K	106
05/12/2018	-0,04%	-0,04	93,91	93,94	93,75	94,27	520K	149
04/12/2018	0,16%	0,15	93,95	93,90	93,80	94,00	296K	133
03/12/2018	-0,37%	-0,35	93,80	94,51	93,11	94,51	333K	147
30/11/2018	0,31%	0,29	94,15	93,85	93,40	94,22	506K	163
29/11/2018	1,21%	1,12	93,86	92,80	92,80	93,86	193K	96
28/11/2018	-0,27%	-0,25	92,74	92,98	92,04	93,08	274K	121
27/11/2018	1,30%	1,19	92,99	91,81	91,81	92,99	365K	184
26/11/2018	-0,22%	-0,20	91,80	92,00	91,17	92,42	453K	1.239
23/11/2018	-0,62%	-0,57	92,00	92,59	91,82	92,95	706K	304
22/11/2018	-0,13%	-0,12	92,57	92,84	92,48	92,85	776K	314
21/11/2018	-1,38%	-1,30	92,69	94,00	92,00	94,88	977K	397
19/11/2018	1,14%	1,06	93,99	92,86	92,55	93,99	450K	211
16/11/2018	0,46%	0,43	92,93	92,90	92,45	93,00	261K	188
14/11/2018	0,22%	0,20	92,50	92,78	92,10	92,78	290K	136
13/11/2018	-0,16%	-0,15	92,30	92,54	92,30	92,83	187K	98
12/11/2018	-0,05%	-0,05	92,45	92,50	92,12	92,78	264K	173
09/11/2018	0,06%	0,06	92,50	92,44	92,42	92,80	128K	119
08/11/2018	-0,08%	-0,07	92,44	92,56	92,42	92,90	284K	136
07/11/2018	0,10%	0,09	92,51	92,60	92,48	93,09	385K	180
06/11/2018	0,00%	0,00	92,42	92,43	92,42	92,69	256K	119
05/11/2018	-0,09%	-0,08	92,42	92,49	92,15	93,43	292K	130
01/11/2018	-0,32%	-0,30	92,50	92,78	92,20	93,68	199K	157
31/10/2018	0,40%	0,37	92,80	92,95	92,00	92,95	584K	243
30/10/2018	-0,88%	-0,82	92,43	93,22	92,43	93,23	912K	5.015
29/10/2018	0,38%	0,35	93,25	92,88	92,41	93,25	663K	432
26/10/2018	0,27%	0,25	92,90	92,88	92,35	92,94	1M	356
25/10/2018	-0,25%	-0,23	92,65	92,50	92,21	92,88	562K	191
24/10/2018	0,57%	0,53	92,88	92,59	92,18	92,88	504K	107
23/10/2018	-0,16%	-0,15	92,35	92,48	91,43	92,48	164K	104
22/10/2018	0,87%	0,80	92,50	91,69	91,32	92,50	956K	257
19/10/2018	0,03%	0,03	91,70	91,67	91,38	91,91	355K	180
18/10/2018	0,34%	0,31	91,67	91,36	90,50	93,22	461K	1.169
17/10/2018	0,84%	0,76	91,36	90,78	90,50	91,89	714K	974
16/10/2018	0,94%	0,84	90,60	89,76	89,75	90,80	481K	129
15/10/2018	-0,03%	-0,03	89,76	89,74	89,51	89,76	328K	157
11/10/2018	0,44%	0,39	89,79	89,61	89,40	89,97	279K	67
10/10/2018	-0,11%	-0,10	89,40	89,50	89,06	89,82	593K	94
09/10/2018	0,12%	0,11	89,50	89,41	89,07	89,96	241K	98
08/10/2018	0,33%	0,29	89,39	89,10	89,00	89,42	274K	93
05/10/2018	-0,39%	-0,35	89,10	89,39	88,92	89,39	158K	78
04/10/2018	0,57%	0,51	89,45	88,94	88,90	89,60	291K	140
03/10/2018	-0,19%	-0,17	88,94	89,00	88,81	89,58	252K	96
02/10/2018	-0,55%	-0,49	89,11	89,60	89,06	89,77	210K	88
01/10/2018	-1,27%	-1,15	89,60	90,59	88,51	90,59	232K	116
28/09/2018	0,18%	0,16	90,75	90,59	90,30	90,75	145K	79
27/09/2018	0,50%	0,45	90,59	90,30	90,20	90,62	153K	63
26/09/2018	-0,23%	-0,21	90,14	90,34	90,00	90,34	113K	40
25/09/2018	0,39%	0,35	90,35	89,97	89,76	90,48	199K	60
24/09/2018	0,00%	0,00	90,00	89,97	89,57	90,00	103K	54
21/09/2018	0,78%	0,70	90,00	89,60	89,56	90,00	342K	81
20/09/2018	-0,36%	-0,32	89,30	89,89	89,30	89,89	162K	85
19/09/2018	0,26%	0,23	89,62	89,39	89,39	89,79	99K	121
18/09/2018	0,64%	0,57	89,39	89,00	88,84	89,39	236K	95
17/09/2018	-0,98%	-0,88	88,82	89,89	88,71	89,95	279K	117

Date,Open,High,Low,Close,Volume
15-Feb-19,97.70,98.98,97.60,98.98,519733
14-Feb-19,98.68,98.94,97.55,97.70,640643
13-Feb-19,98.97,98.99,98.26,98.34,289345
12-Feb-19,98.25,98.99,98.08,98.99,327478
11-Feb-19,98.12,98.36,97.97,98.04,329439
08-Feb-19,97.28,98.75,97.11,98.12,412349
07-Feb-19,98.41,98.41,97.20,97.24,337563
06-Feb-19,98.04,98.93,97.60,97.60,515200
05-Feb-19,97.98,98.30,97.98,98.04,259355
04-Feb-19,98.49,98.49,97.64,97.81,307721
01-Feb-19,98.00,98.99,97.11,98.50,653580
31-Jan-19,98.01,99.50,98.01,98.31,526156
30-Jan-19,98.29,99.81,96.02,98.00,1106316
29-Jan-19,98.29,98.30,97.55,98.30,457528
28-Jan-19,97.72,98.25,97.51,98.25,422603
24-Jan-19,97.89,98.29,97.65,97.72,463660
23-Jan-19,97.64,97.90,97.30,97.89,238829
22-Jan-19,97.15,97.81,97.15,97.70,467823
21-Jan-19,96.29,97.15,96.03,97.15,504636
18-Jan-19,95.98,96.70,95.32,96.40,514851
17-Jan-19,95.19,95.99,95.00,95.99,566371
16-Jan-19,95.19,95.25,95.00,95.04,714187
15-Jan-19,95.10,95.20,94.90,94.90,503496
14-Jan-19,95.30,95.39,94.90,94.96,692501
11-Jan-19,95.32,95.59,94.91,95.20,706936
10-Jan-19,94.91,95.34,94.91,95.00,541846
09-Jan-19,95.00,95.25,94.90,94.90,507367
08-Jan-19,95.00,95.18,94.98,95.00,483127
07-Jan-19,94.99,95.36,94.90,94.93,434757
04-Jan-19,95.09,95.50,94.50,94.80,1577801
03-Jan-19,95.40,95.50,94.75,95.13,755754
02-Jan-19,94.96,95.90,94.35,94.71,343155
28-Dec-18,95.94,95.94,94.31,95.01,868766
27-Dec-18,94.95,95.39,94.66,94.98,302687
26-Dec-18,95.99,96.18,94.20,94.95,637621
21-Dec-18,95.98,96.49,94.84,95.30,404869
20-Dec-18,96.04,96.19,95.00,95.00,345495
19-Dec-18,96.58,96.58,95.50,95.65,705011
18-Dec-18,96.71,97.00,95.90,95.90,345367
17-Dec-18,95.90,96.99,95.70,95.75,638691
14-Dec-18,94.50,96.00,94.34,96.00,468286
13-Dec-18,94.93,94.98,94.04,94.50,127512
12-Dec-18,94.79,94.99,94.79,94.92,147401
11-Dec-18,94.93,94.99,93.56,94.99,272680
10-Dec-18,94.19,94.83,93.56,94.75,281438
07-Dec-18,93.80,94.29,93.20,94.24,824305
06-Dec-18,93.90,93.90,93.74,93.80,333123
05-Dec-18,93.94,94.27,93.75,93.91,520073
04-Dec-18,93.90,94.00,93.80,93.95,295655
03-Dec-18,94.51,94.51,93.11,93.80,333034
30-Nov-18,93.85,94.22,93.40,94.15,505867
29-Nov-18,92.80,93.86,92.80,93.86,193205
28-Nov-18,92.98,93.08,92.04,92.74,273961
27-Nov-18,91.81,92.99,91.81,92.99,365147
26-Nov-18,92.00,92.42,91.17,91.80,452590
23-Nov-18,92.59,92.95,91.82,92.00,705768
22-Nov-18,92.84,92.85,92.48,92.57,775946
21-Nov-18,94.00,94.88,92.00,92.69,976760
19-Nov-18,92.86,93.99,92.55,93.99,450466
16-Nov-18,92.90,93.00,92.45,92.93,260502
14-Nov-18,92.78,92.78,92.10,92.50,289948
13-Nov-18,92.54,92.83,92.30,92.30,186834
12-Nov-18,92.50,92.78,92.12,92.45,264295
09-Nov-18,92.44,92.80,92.42,92.50,127924
08-Nov-18,92.56,92.90,92.42,92.44,283622
07-Nov-18,92.60,93.09,92.48,92.51,385242
06-Nov-18,92.43,92.69,92.42,92.42,256357
05-Nov-18,92.49,93.43,92.15,92.42,291664
01-Nov-18,92.78,93.68,92.20,92.50,199465
31-Oct-18,92.95,92.95,92.00,92.80,584318
30-Oct-18,93.22,93.23,92.43,92.43,912062
29-Oct-18,92.88,93.25,92.41,93.25,663495
26-Oct-18,92.88,92.94,92.35,92.90,1031389
25-Oct-18,92.50,92.88,92.21,92.65,561556
24-Oct-18,92.59,92.88,92.18,92.88,503546
23-Oct-18,92.48,92.48,91.43,92.35,163733
22-Oct-18,91.69,92.50,91.32,92.50,955703
19-Oct-18,91.67,91.91,91.38,91.70,355496
18-Oct-18,91.36,93.22,90.50,91.67,460828
17-Oct-18,90.78,91.89,90.50,91.36,713777
16-Oct-18,89.76,90.80,89.75,90.60,480711
15-Oct-18,89.74,89.76,89.51,89.76,327700
11-Oct-18,89.61,89.97,89.40,89.79,278545
10-Oct-18,89.50,89.82,89.06,89.40,593351
09-Oct-18,89.41,89.96,89.07,89.50,240835
08-Oct-18,89.10,89.42,89.00,89.39,274358
05-Oct-18,89.39,89.39,88.92,89.10,158486
04-Oct-18,88.94,89.60,88.90,89.45,291171
03-Oct-18,89.00,89.58,88.81,88.94,252482
02-Oct-18,89.60,89.77,89.06,89.11,210301
01-Oct-18,90.59,90.59,88.51,89.60,232423
28-Sep-18,90.59,90.75,90.30,90.75,144872
27-Sep-18,90.30,90.62,90.20,90.59,152731
26-Sep-18,90.34,90.34,90.00,90.14,113345
25-Sep-18,89.97,90.48,89.76,90.35,198623
24-Sep-18,89.97,90.00,89.57,90.00,102820
21-Sep-18,89.60,90.00,89.56,90.00,341560
20-Sep-18,89.89,89.89,89.30,89.30,162057
19-Sep-18,89.39,89.79,89.39,89.62,99150
18-Sep-18,89.00,89.39,88.84,89.39,235623
17-Sep-18,89.89,89.95,88.71,88.82,278693
14-Sep-18,89.74,90.00,89.52,89.70,278693
13-Sep-18,89.74,89.75,89.25,89.75,278693
12-Sep-18,89.74,89.75,89.51,89.75,278693
11-Sep-18,89.61,89.78,89.55,89.74,278693
10-Sep-18,89.79,89.80,89.42,89.80,278693
06-Sep-18,89.89,89.90,89.34,89.90,278693
05-Sep-18,89.94,89.94,89.17,89.90,278693
04-Sep-18,89.94,89.95,89.21,89.95,278693
03-Sep-18,89.89,89.89,88.00,89.59,278693
31-Aug-18,90.50,90.86,90.33,90.33,278693
30-Aug-18,90.00,90.67,89.91,90.00,278693
29-Aug-18,89.98,90.35,89.68,90.00,278693
28-Aug-18,89.97,89.99,89.50,89.61,278693
27-Aug-18,89.29,90.00,89.27,90.00,278693
24-Aug-18,88.82,89.39,87.83,89.02,278693
23-Aug-18,89.99,90.80,86.94,87.81,278693
22-Aug-18,89.70,90.00,89.60,90.00,278693
21-Aug-18,89.99,90.05,89.56,89.70,278693
20-Aug-18,90.00,90.05,89.16,89.87,278693
17-Aug-18,89.83,90.09,89.51,90.07,278693
16-Aug-18,89.37,89.91,89.37,89.85,278693
15-Aug-18,89.80,89.84,89.16,89.59,278693
14-Aug-18,89.49,89.94,89.01,89.50,278693
13-Aug-18,89.65,89.94,88.20,89.46,278693
10-Aug-18,90.12,90.12,89.65,89.65,278693
09-Aug-18,90.18,90.54,89.73,89.73,278693
08-Aug-18,90.10,90.23,89.71,90.02,278693
07-Aug-18,90.00,90.24,89.50,90.02,278693
06-Aug-18,89.92,90.69,89.90,89.90,278693
03-Aug-18,90.29,90.86,89.83,89.90,278693
02-Aug-18,90.29,90.30,90.00,90.30,278693
01-Aug-18,90.57,90.58,89.70,89.81,278693
31-Jul-18,91.16,91.16,90.10,91.00,278693

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: XPCM11