Cotação atual, histórico e gráfico do papel: XPCM11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 19/11/2019 | 0,10% | 0,07 | 67,24 | 67,17 | 66,90 | 67,61 | 1M | 578 |
| 18/11/2019 | 0,63% | 0,42 | 67,17 | 67,96 | 66,75 | 67,96 | 1M | 647 |
| 14/11/2019 | 1,77% | 1,16 | 66,75 | 65,35 | 61,50 | 68,90 | 3M | 1.986 |
| 13/11/2019 | -2,69% | -1,81 | 65,59 | 67,79 | 64,57 | 68,04 | 1M | 980 |
| 12/11/2019 | 0,69% | 0,46 | 67,40 | 66,81 | 66,30 | 67,88 | 1M | 736 |
| 11/11/2019 | 0,81% | 0,54 | 66,94 | 65,49 | 65,49 | 66,98 | 1M | 695 |
| 08/11/2019 | -0,15% | -0,10 | 66,40 | 66,50 | 64,50 | 66,77 | 1M | 898 |
| 07/11/2019 | 4,56% | 2,90 | 66,50 | 63,99 | 63,62 | 66,98 | 2M | 1.037 |
| 06/11/2019 | 1,52% | 0,95 | 63,60 | 62,64 | 62,55 | 63,60 | 967K | 627 |
| 05/11/2019 | 1,70% | 1,05 | 62,65 | 61,61 | 61,61 | 62,93 | 949K | 561 |
| 04/11/2019 | -0,10% | -0,06 | 61,60 | 61,67 | 60,55 | 61,67 | 1M | 748 |
| 01/11/2019 | -0,84% | -0,52 | 61,66 | 61,14 | 59,52 | 61,79 | 1M | 838 |
| 31/10/2019 | 1,20% | 0,74 | 62,18 | 61,60 | 61,45 | 62,50 | 1M | 724 |
| 30/10/2019 | 1,22% | 0,74 | 61,44 | 60,72 | 60,34 | 61,45 | 1M | 604 |
| 29/10/2019 | 1,13% | 0,68 | 60,70 | 60,14 | 60,14 | 60,85 | 734K | 568 |
| 28/10/2019 | 0,70% | 0,42 | 60,02 | 59,65 | 59,30 | 60,14 | 1M | 606 |
| 25/10/2019 | 1,72% | 1,01 | 59,60 | 58,60 | 58,60 | 59,77 | 660K | 441 |
| 24/10/2019 | 0,64% | 0,37 | 58,59 | 58,22 | 58,21 | 58,80 | 500K | 443 |
| 23/10/2019 | -0,05% | -0,03 | 58,22 | 58,20 | 58,00 | 58,48 | 1M | 505 |
| 22/10/2019 | 0,21% | 0,12 | 58,25 | 58,22 | 58,15 | 58,30 | 690K | 417 |
| 21/10/2019 | 0,36% | 0,21 | 58,13 | 58,05 | 57,97 | 58,20 | 621K | 411 |
| 18/10/2019 | -0,07% | -0,04 | 57,92 | 57,96 | 57,90 | 58,05 | 418K | 401 |
| 17/10/2019 | 0,19% | 0,11 | 57,96 | 57,85 | 57,85 | 57,98 | 379K | 323 |
| 16/10/2019 | -0,19% | -0,11 | 57,85 | 57,96 | 57,65 | 57,98 | 500K | 522 |
| 15/10/2019 | 0,24% | 0,14 | 57,96 | 57,82 | 57,77 | 57,96 | 431K | 414 |
| 14/10/2019 | -0,12% | -0,07 | 57,82 | 57,90 | 57,61 | 57,90 | 481K | 544 |
| 11/10/2019 | 0,23% | 0,13 | 57,89 | 57,78 | 57,70 | 57,90 | 437K | 283 |
| 10/10/2019 | -0,05% | -0,03 | 57,76 | 57,79 | 57,67 | 57,80 | 367K | 337 |
| 09/10/2019 | -0,14% | -0,08 | 57,79 | 57,90 | 57,69 | 57,95 | 307K | 293 |
| 08/10/2019 | -0,16% | -0,09 | 57,87 | 57,87 | 57,43 | 57,88 | 581K | 624 |
| 07/10/2019 | 1,05% | 0,60 | 57,96 | 57,36 | 57,30 | 57,96 | 915K | 453 |
| 04/10/2019 | 0,63% | 0,36 | 57,36 | 57,39 | 57,05 | 57,50 | 469K | 358 |
| 03/10/2019 | -0,21% | -0,12 | 57,00 | 57,15 | 57,00 | 57,42 | 815K | 516 |
| 02/10/2019 | -0,51% | -0,29 | 57,12 | 57,50 | 57,11 | 57,98 | 552K | 561 |
| 01/10/2019 | -2,15% | -1,26 | 57,41 | 57,85 | 57,00 | 57,85 | 879K | 648 |
| 30/09/2019 | 1,14% | 0,66 | 58,67 | 58,13 | 58,02 | 58,71 | 2M | 627 |
| 27/09/2019 | 0,14% | 0,08 | 58,01 | 58,07 | 57,93 | 58,21 | 1M | 701 |
| 26/09/2019 | -0,07% | -0,04 | 57,93 | 57,99 | 57,91 | 58,50 | 1M | 583 |
| 25/09/2019 | -0,03% | -0,02 | 57,97 | 57,78 | 57,78 | 58,30 | 1M | 469 |
| 24/09/2019 | -0,03% | -0,02 | 57,99 | 58,54 | 57,29 | 58,54 | 1M | 746 |
| 23/09/2019 | -0,84% | -0,49 | 58,01 | 58,50 | 57,87 | 58,98 | 2M | 756 |
| 20/09/2019 | 0,84% | 0,49 | 58,50 | 58,02 | 57,95 | 59,00 | 966K | 440 |
| 19/09/2019 | 0,02% | 0,01 | 58,01 | 58,24 | 57,96 | 58,24 | 441K | 421 |
| 18/09/2019 | 0,00% | 0,00 | 58,00 | 58,01 | 57,85 | 58,25 | 750K | 525 |
| 17/09/2019 | 0,02% | 0,01 | 58,00 | 57,99 | 57,85 | 58,25 | 519K | 457 |
| 16/09/2019 | -0,46% | -0,27 | 57,99 | 58,25 | 57,82 | 58,25 | 363K | 431 |
| 13/09/2019 | -0,07% | -0,04 | 58,26 | 58,39 | 57,99 | 58,40 | 378K | 339 |
| 12/09/2019 | 0,67% | 0,39 | 58,30 | 58,00 | 57,88 | 58,40 | 613K | 278 |
| 11/09/2019 | 0,19% | 0,11 | 57,91 | 57,83 | 57,50 | 58,20 | 452K | 294 |
| 10/09/2019 | 0,17% | 0,10 | 57,80 | 57,80 | 57,66 | 58,25 | 306K | 273 |
| 09/09/2019 | -1,03% | -0,60 | 57,70 | 58,25 | 57,45 | 58,29 | 512K | 440 |
| 06/09/2019 | 0,78% | 0,45 | 58,30 | 57,90 | 57,87 | 59,00 | 494K | 354 |
| 05/09/2019 | 0,85% | 0,49 | 57,85 | 57,50 | 57,50 | 58,02 | 361K | 318 |
| 04/09/2019 | 0,28% | 0,16 | 57,36 | 57,40 | 57,01 | 57,62 | 400K | 319 |
| 03/09/2019 | 0,25% | 0,14 | 57,20 | 57,00 | 56,45 | 57,50 | 539K | 366 |
| 02/09/2019 | -1,99% | -1,16 | 57,06 | 57,00 | 56,10 | 57,50 | 838K | 624 |
| 30/08/2019 | 1,27% | 0,73 | 58,22 | 57,49 | 57,01 | 59,80 | 1M | 609 |
| 29/08/2019 | 1,05% | 0,60 | 57,49 | 56,79 | 56,60 | 57,90 | 732K | 560 |
| 28/08/2019 | 1,41% | 0,79 | 56,89 | 56,50 | 56,20 | 56,90 | 621K | 346 |
| 27/08/2019 | -0,27% | -0,15 | 56,10 | 56,64 | 56,10 | 56,70 | 594K | 336 |
| 26/08/2019 | -0,64% | -0,36 | 56,25 | 56,40 | 56,20 | 56,80 | 507K | 339 |
| 23/08/2019 | 0,60% | 0,34 | 56,61 | 56,10 | 56,05 | 56,61 | 457K | 408 |
| 22/08/2019 | 0,12% | 0,07 | 56,27 | 56,27 | 56,21 | 56,55 | 290K | 256 |
| 21/08/2019 | -0,48% | -0,27 | 56,20 | 56,47 | 56,06 | 56,50 | 441K | 374 |
| 20/08/2019 | -0,04% | -0,02 | 56,47 | 56,50 | 56,00 | 56,65 | 450K | 330 |
| 19/08/2019 | 0,05% | 0,03 | 56,49 | 56,45 | 56,31 | 56,95 | 354K | 299 |
| 16/08/2019 | 0,44% | 0,25 | 56,46 | 56,25 | 56,15 | 56,49 | 280K | 290 |
| 15/08/2019 | -0,28% | -0,16 | 56,21 | 56,35 | 56,10 | 56,50 | 470K | 342 |
| 14/08/2019 | 0,46% | 0,26 | 56,37 | 56,11 | 56,10 | 56,98 | 375K | 325 |
| 13/08/2019 | -0,04% | -0,02 | 56,11 | 56,38 | 56,00 | 56,80 | 418K | 300 |
| 12/08/2019 | -0,65% | -0,37 | 56,13 | 56,46 | 55,75 | 56,46 | 335K | 340 |
| 09/08/2019 | 0,02% | 0,01 | 56,50 | 56,50 | 56,10 | 57,00 | 430K | 297 |
| 08/08/2019 | 0,79% | 0,44 | 56,49 | 56,05 | 55,70 | 56,88 | 433K | 390 |
| 07/08/2019 | 0,09% | 0,05 | 56,05 | 55,95 | 55,61 | 56,58 | 511K | 428 |
| 06/08/2019 | -1,75% | -1,00 | 56,00 | 56,99 | 55,80 | 56,99 | 609K | 464 |
| 05/08/2019 | -0,70% | -0,40 | 57,00 | 57,60 | 55,51 | 57,87 | 1M | 836 |
| 02/08/2019 | -1,03% | -0,60 | 57,40 | 58,50 | 57,40 | 58,70 | 681K | 608 |
| 01/08/2019 | -2,72% | -1,62 | 58,00 | 58,77 | 57,85 | 59,00 | 675K | 526 |
| 31/07/2019 | -0,62% | -0,37 | 59,62 | 60,00 | 59,45 | 60,15 | 909K | 387 |
| 30/07/2019 | 0,47% | 0,28 | 59,99 | 59,90 | 59,50 | 60,29 | 748K | 360 |
| 29/07/2019 | 2,58% | 1,50 | 59,71 | 58,36 | 58,36 | 60,00 | 806K | 514 |
| 26/07/2019 | 1,04% | 0,60 | 58,21 | 57,66 | 57,62 | 58,30 | 583K | 341 |
| 25/07/2019 | -0,67% | -0,39 | 57,61 | 58,21 | 57,60 | 59,20 | 399K | 426 |
| 24/07/2019 | -1,56% | -0,92 | 58,00 | 58,91 | 58,00 | 59,58 | 478K | 405 |
| 23/07/2019 | 1,38% | 0,80 | 58,92 | 58,95 | 58,37 | 59,65 | 428K | 412 |
| 22/07/2019 | -4,28% | -2,60 | 58,12 | 60,74 | 57,11 | 61,00 | 1M | 805 |
| 19/07/2019 | -1,44% | -0,89 | 60,72 | 61,55 | 60,20 | 61,55 | 725K | 617 |
| 18/07/2019 | 2,94% | 1,76 | 61,61 | 59,99 | 59,90 | 61,89 | 1M | 864 |
| 17/07/2019 | 4,45% | 2,55 | 59,85 | 58,49 | 57,50 | 60,00 | 1M | 968 |
| 16/07/2019 | 8,96% | 4,71 | 57,30 | 52,70 | 52,65 | 62,49 | 3M | 2.067 |
| 15/07/2019 | -0,23% | -0,12 | 52,59 | 52,20 | 50,13 | 52,69 | 3M | 2.152 |
| 12/07/2019 | -4,70% | -2,60 | 52,71 | 55,03 | 49,81 | 55,10 | 6M | 3.883 |
| 11/07/2019 | -13,59% | -8,70 | 55,31 | 64,01 | 55,00 | 64,01 | 10M | 4.726 |
| 10/07/2019 | -37,24% | -37,98 | 64,01 | 65,00 | 61,51 | 69,99 | 10M | 20.895 |
| 08/07/2019 | 0,04% | 0,04 | 101,99 | 101,89 | 101,11 | 101,99 | 583K | 274 |
| 05/07/2019 | 1,43% | 1,44 | 101,95 | 100,52 | 100,52 | 101,95 | 838K | 305 |
| 04/07/2019 | 0,46% | 0,46 | 100,51 | 100,40 | 100,00 | 101,13 | 808K | 358 |
| 03/07/2019 | 0,05% | 0,05 | 100,05 | 100,07 | 100,00 | 101,60 | 682K | 2.734 |
| 02/07/2019 | -1,43% | -1,45 | 100,00 | 101,97 | 99,70 | 102,37 | 1M | 527 |
| 01/07/2019 | -1,02% | -1,05 | 101,45 | 102,09 | 100,61 | 102,49 | 748K | 425 |
| 28/06/2019 | 0,69% | 0,70 | 102,50 | 102,01 | 102,00 | 104,00 | 1M | 379 |
Date,Open,High,Low,Close,Volume
19-Nov-19,67.17,67.61,66.90,67.24,1029152
18-Nov-19,67.96,67.96,66.75,67.17,1181824
14-Nov-19,65.35,68.90,61.50,66.75,2529904
13-Nov-19,67.79,68.04,64.57,65.59,1413651
12-Nov-19,66.81,67.88,66.30,67.40,1280830
11-Nov-19,65.49,66.98,65.49,66.94,1293112
08-Nov-19,66.50,66.77,64.50,66.40,1456551
07-Nov-19,63.99,66.98,63.62,66.50,1901616
06-Nov-19,62.64,63.60,62.55,63.60,966977
05-Nov-19,61.61,62.93,61.61,62.65,949162
04-Nov-19,61.67,61.67,60.55,61.60,1068471
01-Nov-19,61.14,61.79,59.52,61.66,1064292
31-Oct-19,61.60,62.50,61.45,62.18,1125384
30-Oct-19,60.72,61.45,60.34,61.44,1140669
29-Oct-19,60.14,60.85,60.14,60.70,733830
28-Oct-19,59.65,60.14,59.30,60.02,1000990
25-Oct-19,58.60,59.77,58.60,59.60,659563
24-Oct-19,58.22,58.80,58.21,58.59,500289
23-Oct-19,58.20,58.48,58.00,58.22,1057802
22-Oct-19,58.22,58.30,58.15,58.25,689777
21-Oct-19,58.05,58.20,57.97,58.13,621109
18-Oct-19,57.96,58.05,57.90,57.92,417859
17-Oct-19,57.85,57.98,57.85,57.96,378717
16-Oct-19,57.96,57.98,57.65,57.85,499821
15-Oct-19,57.82,57.96,57.77,57.96,431239
14-Oct-19,57.90,57.90,57.61,57.82,480709
11-Oct-19,57.78,57.90,57.70,57.89,437378
10-Oct-19,57.79,57.80,57.67,57.76,366658
09-Oct-19,57.90,57.95,57.69,57.79,306858
08-Oct-19,57.87,57.88,57.43,57.87,581177
07-Oct-19,57.36,57.96,57.30,57.96,914801
04-Oct-19,57.39,57.50,57.05,57.36,468702
03-Oct-19,57.15,57.42,57.00,57.00,815315
02-Oct-19,57.50,57.98,57.11,57.12,551556
01-Oct-19,57.85,57.85,57.00,57.41,879310
30-Sep-19,58.13,58.71,58.02,58.67,1541740
27-Sep-19,58.07,58.21,57.93,58.01,1362506
26-Sep-19,57.99,58.50,57.91,57.93,1480420
25-Sep-19,57.78,58.30,57.78,57.97,1376561
24-Sep-19,58.54,58.54,57.29,57.99,1316136
23-Sep-19,58.50,58.98,57.87,58.01,1734361
20-Sep-19,58.02,59.00,57.95,58.50,965572
19-Sep-19,58.24,58.24,57.96,58.01,441237
18-Sep-19,58.01,58.25,57.85,58.00,749575
17-Sep-19,57.99,58.25,57.85,58.00,518751
16-Sep-19,58.25,58.25,57.82,57.99,363249
13-Sep-19,58.39,58.40,57.99,58.26,377954
12-Sep-19,58.00,58.40,57.88,58.30,612757
11-Sep-19,57.83,58.20,57.50,57.91,452242
10-Sep-19,57.80,58.25,57.66,57.80,305655
09-Sep-19,58.25,58.29,57.45,57.70,511888
06-Sep-19,57.90,59.00,57.87,58.30,493786
05-Sep-19,57.50,58.02,57.50,57.85,361186
04-Sep-19,57.40,57.62,57.01,57.36,399981
03-Sep-19,57.00,57.50,56.45,57.20,539238
02-Sep-19,57.00,57.50,56.10,57.06,838067
30-Aug-19,57.49,59.80,57.01,58.22,1484390
29-Aug-19,56.79,57.90,56.60,57.49,731735
28-Aug-19,56.50,56.90,56.20,56.89,620763
27-Aug-19,56.64,56.70,56.10,56.10,593510
26-Aug-19,56.40,56.80,56.20,56.25,506943
23-Aug-19,56.10,56.61,56.05,56.61,456881
22-Aug-19,56.27,56.55,56.21,56.27,289834
21-Aug-19,56.47,56.50,56.06,56.20,441261
20-Aug-19,56.50,56.65,56.00,56.47,449710
19-Aug-19,56.45,56.95,56.31,56.49,353774
16-Aug-19,56.25,56.49,56.15,56.46,279602
15-Aug-19,56.35,56.50,56.10,56.21,469539
14-Aug-19,56.11,56.98,56.10,56.37,374867
13-Aug-19,56.38,56.80,56.00,56.11,417989
12-Aug-19,56.46,56.46,55.75,56.13,335058
09-Aug-19,56.50,57.00,56.10,56.50,429636
08-Aug-19,56.05,56.88,55.70,56.49,432885
07-Aug-19,55.95,56.58,55.61,56.05,511461
06-Aug-19,56.99,56.99,55.80,56.00,609011
05-Aug-19,57.60,57.87,55.51,57.00,1088561
02-Aug-19,58.50,58.70,57.40,57.40,681174
01-Aug-19,58.77,59.00,57.85,58.00,675141
31-Jul-19,60.00,60.15,59.45,59.62,908921
30-Jul-19,59.90,60.29,59.50,59.99,747942
29-Jul-19,58.36,60.00,58.36,59.71,806449
26-Jul-19,57.66,58.30,57.62,58.21,583189
25-Jul-19,58.21,59.20,57.60,57.61,398963
24-Jul-19,58.91,59.58,58.00,58.00,478314
23-Jul-19,58.95,59.65,58.37,58.92,428446
22-Jul-19,60.74,61.00,57.11,58.12,1083185
19-Jul-19,61.55,61.55,60.20,60.72,724876
18-Jul-19,59.99,61.89,59.90,61.61,1310908
17-Jul-19,58.49,60.00,57.50,59.85,1330259
16-Jul-19,52.70,62.49,52.65,57.30,2938418
15-Jul-19,52.20,52.69,50.13,52.59,2775657
12-Jul-19,55.03,55.10,49.81,52.71,5716602
11-Jul-19,64.01,64.01,55.00,55.31,9980236
10-Jul-19,65.00,69.99,61.51,64.01,9720623
08-Jul-19,101.89,101.99,101.11,101.99,583132
05-Jul-19,100.52,101.95,100.52,101.95,838413
04-Jul-19,100.40,101.13,100.00,100.51,808050
03-Jul-19,100.07,101.60,100.00,100.05,681957
02-Jul-19,101.97,102.37,99.70,100.00,1138209
01-Jul-19,102.09,102.49,100.61,101.45,747526
28-Jun-19,102.01,104.00,102.00,102.50,1065846
27-Jun-19,100.93,104.00,100.80,101.80,1065846
26-Jun-19,100.00,100.94,100.00,100.94,1065846
25-Jun-19,100.00,100.30,98.31,99.80,1065846
24-Jun-19,98.31,101.70,98.31,99.87,1065846
21-Jun-19,97.89,98.50,97.89,98.30,1065846
19-Jun-19,97.00,98.05,96.70,97.82,1065846
18-Jun-19,96.30,96.99,96.30,96.99,1065846
17-Jun-19,96.47,96.50,96.00,96.29,1065846
14-Jun-19,96.79,96.79,96.01,96.30,1065846
13-Jun-19,96.59,96.79,96.00,96.79,1065846
12-Jun-19,96.49,96.68,96.30,96.50,1065846
11-Jun-19,96.29,96.50,96.20,96.50,1065846
10-Jun-19,95.71,96.50,95.71,96.30,1065846
07-Jun-19,95.89,96.30,95.70,96.30,1065846
06-Jun-19,95.50,96.00,94.15,96.00,1065846
05-Jun-19,95.79,95.84,95.17,95.84,1065846
04-Jun-19,95.90,95.90,94.50,95.84,1065846
03-Jun-19,96.16,96.70,95.01,95.91,1065846
31-May-19,96.43,97.00,96.05,97.00,1065846
30-May-19,96.10,96.44,96.00,96.44,1065846
29-May-19,96.06,96.44,95.90,96.09,1065846
28-May-19,96.20,96.40,96.00,96.05,1065846
27-May-19,96.29,96.40,95.50,96.20,1065846
24-May-19,95.47,96.40,95.47,96.40,1065846
23-May-19,95.45,95.97,95.45,95.49,1065846
22-May-19,95.64,96.00,95.05,95.45,1065846
21-May-19,94.60,95.89,94.20,95.65,1065846
20-May-19,94.60,94.70,94.20,94.60,1065846
17-May-19,94.03,94.80,93.00,94.50,1065846
16-May-19,94.99,95.00,94.00,95.00,1065846
15-May-19,93.52,95.29,93.40,94.90,1065846
14-May-19,93.01,94.68,93.01,93.36,1065846
13-May-19,95.20,95.49,92.81,92.81,1065846
*exoneração de responsabilidade