Cotação atual, histórico e gráfico do papel: XPID11

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 XPID11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/01/2022	0,42%	0,36	86,17	85,81	85,05	86,58	1M	3.635
27/01/2022	0,89%	0,76	85,81	85,05	85,05	85,90	1M	1.419
26/01/2022	-0,36%	-0,31	85,05	85,37	85,05	86,15	844K	1.749
25/01/2022	0,04%	0,03	85,36	85,66	85,30	86,57	911K	1.418
24/01/2022	0,04%	0,03	85,33	85,52	85,30	86,17	470K	166
21/01/2022	-0,70%	-0,60	85,30	85,90	85,30	85,90	984K	2.733
20/01/2022	0,47%	0,40	85,90	85,74	84,84	85,93	1M	1.957
19/01/2022	0,00%	0,00	85,50	86,10	85,50	86,10	893K	2.083
18/01/2022	-0,85%	-0,73	85,50	86,47	85,50	87,00	662K	668
17/01/2022	-0,96%	-0,84	86,23	85,78	85,51	86,60	627K	1.667
14/01/2022	0,38%	0,33	87,07	86,73	85,65	88,28	543K	2.590

13/01/2022	2,04%	1,73	86,74	85,36	85,01	86,99	649K	1.471
12/01/2022	-0,34%	-0,29	85,01	85,28	84,82	86,37	577K	1.107
11/01/2022	0,38%	0,32	85,30	84,72	84,70	86,26	424K	621
10/01/2022	-0,23%	-0,20	84,98	86,30	84,51	86,44	394K	234
07/01/2022	-0,78%	-0,67	85,18	85,90	85,06	87,10	603K	292
06/01/2022	-1,90%	-1,66	85,85	86,00	85,77	87,61	410K	1.428
05/01/2022	2,11%	1,81	87,51	86,70	85,51	88,00	539K	950
04/01/2022	0,61%	0,52	85,70	86,10	85,38	88,10	315K	60
03/01/2022	-4,61%	-4,12	85,18	87,33	85,18	88,30	204K	102
30/12/2021	2,62%	2,28	89,30	87,00	87,00	89,96	520K	2.060
29/12/2021	0,02%	0,02	87,02	87,00	85,30	87,30	213K	215
28/12/2021	2,72%	2,30	87,00	85,10	85,09	88,00	553K	415
27/12/2021	0,82%	0,69	84,70	84,98	84,04	85,38	195K	141
23/12/2021	-0,99%	-0,84	84,01	85,10	84,01	86,89	643K	1.065
22/12/2021	-0,41%	-0,35	84,85	85,20	84,70	86,90	387K	1.039
21/12/2021	-0,35%	-0,30	85,20	85,50	84,51	85,70	113K	46
20/12/2021	1,56%	1,31	85,50	84,00	83,05	86,86	827K	1.813
17/12/2021	0,08%	0,07	84,19	84,56	82,82	84,56	849K	1.570
16/12/2021	0,60%	0,50	84,12	83,80	83,63	85,27	1M	2.498
15/12/2021	-1,91%	-1,63	83,62	85,28	83,60	85,28	1M	1.218
14/12/2021	2,23%	1,86	85,25	83,95	83,75	85,30	680K	1.938
13/12/2021	0,52%	0,43	83,39	82,95	82,78	84,24	622K	2.011
10/12/2021	0,04%	0,03	82,96	82,94	82,93	84,50	291K	650
09/12/2021	-0,38%	-0,32	82,93	83,02	82,70	83,35	591K	146
08/12/2021	0,54%	0,45	83,25	82,70	82,70	84,50	2M	2.703
07/12/2021	0,00%	0,00	82,80	83,35	82,70	83,35	416K	270
06/12/2021	-0,72%	-0,60	82,80	84,82	82,68	84,82	313K	313
03/12/2021	0,75%	0,62	83,40	82,73	82,73	83,82	232K	41
02/12/2021	-1,10%	-0,92	82,78	83,80	82,52	84,00	526K	656
01/12/2021	-1,01%	-0,85	83,70	83,74	82,45	83,75	274K	67
30/11/2021	0,24%	0,20	84,55	84,35	83,07	85,50	732K	215
29/11/2021	-0,47%	-0,40	84,35	84,62	84,22	85,20	446K	1.135
26/11/2021	0,24%	0,20	84,75	84,50	84,20	85,19	186K	1.178
25/11/2021	-0,29%	-0,25	84,55	85,30	84,50	85,35	1M	2.943
24/11/2021	-1,22%	-1,05	84,80	85,23	84,72	86,40	567K	763
23/11/2021	0,82%	0,70	85,85	85,97	85,10	86,98	709K	1.092
22/11/2021	0,18%	0,15	85,15	85,44	84,99	86,18	469K	393
19/11/2021	-1,21%	-1,04	85,00	85,95	84,52	85,95	819K	1.511
18/11/2021	1,13%	0,96	86,04	85,02	84,07	86,39	930K	3.573
17/11/2021	-0,61%	-0,52	85,08	85,52	85,00	86,27	996K	1.829
16/11/2021	-0,29%	-0,25	85,60	85,80	85,50	87,79	543K	344
12/11/2021	-0,98%	-0,85	85,85	86,01	85,50	87,09	770K	1.171
11/11/2021	0,17%	0,15	86,70	87,19	85,54	87,63	666K	139
10/11/2021	0,76%	0,65	86,55	85,98	85,98	87,70	481K	1.241
09/11/2021	0,35%	0,30	85,90	86,28	85,90	86,29	1M	1.972
08/11/2021	0,34%	0,29	85,60	85,42	85,42	86,28	438K	114
05/11/2021	-0,34%	-0,29	85,31	85,75	85,22	86,10	590K	305
04/11/2021	-1,90%	-1,66	85,60	87,94	85,60	88,00	806K	788
03/11/2021	-0,81%	-0,71	87,26	87,97	86,91	87,99	361K	50
01/11/2021	-0,40%	-0,35	87,97	87,00	85,50	87,97	371K	734
29/10/2021	2,09%	1,81	88,32	86,99	86,85	88,49	582K	1.032
28/10/2021	-1,41%	-1,24	86,51	87,98	85,75	87,98	603K	1.569
27/10/2021	1,04%	0,90	87,75	86,93	85,12	87,75	1M	2.723
26/10/2021	-0,86%	-0,75	86,85	87,98	86,80	87,98	843K	1.779
25/10/2021	0,22%	0,19	87,60	88,20	87,41	88,74	957K	2.732
22/10/2021	-1,57%	-1,39	87,41	88,81	87,25	88,82	786K	741
21/10/2021	-0,11%	-0,10	88,80	88,90	88,66	89,74	321K	81
20/10/2021	-0,67%	-0,60	88,90	88,82	88,50	90,14	1M	3.294
19/10/2021	-0,89%	-0,80	89,50	91,35	88,02	91,35	1M	2.462
18/10/2021	-1,08%	-0,99	90,30	91,26	90,00	91,28	530K	1.391
15/10/2021	2,92%	2,59	91,29	89,00	88,32	91,44	548K	476
14/10/2021	1,26%	1,10	88,70	87,70	87,70	89,49	779K	1.387
13/10/2021	-0,01%	-0,01	87,60	87,75	87,30	87,81	1M	820
11/10/2021	-0,33%	-0,29	87,61	89,78	87,55	89,78	551K	226
08/10/2021	-1,15%	-1,02	87,90	87,50	87,31	89,89	2M	4.429
07/10/2021	-0,53%	-0,47	88,92	89,39	87,11	89,95	1.000K	558
06/10/2021	0,55%	0,49	89,39	89,47	88,75	89,47	777K	934
05/10/2021	0,16%	0,14	88,90	89,00	88,90	89,75	438K	1.128
04/10/2021	-0,06%	-0,05	88,76	88,83	88,61	89,00	479K	1.676
01/10/2021	-1,86%	-1,68	88,81	89,17	88,51	89,23	1M	849
30/09/2021	0,54%	0,49	90,49	89,99	89,35	90,49	1M	1.625
29/09/2021	0,10%	0,09	90,00	90,30	89,96	91,50	1M	1.948
28/09/2021	-0,32%	-0,29	89,91	90,69	89,36	90,85	817K	631
27/09/2021	0,04%	0,04	90,20	90,99	90,18	92,50	1M	2.805
24/09/2021	-0,10%	-0,09	90,16	90,27	90,14	91,86	935K	2.691
23/09/2021	0,23%	0,21	90,25	90,09	90,09	91,80	1M	1.074
22/09/2021	0,16%	0,14	90,04	90,49	89,94	91,99	1M	1.722
21/09/2021	-2,07%	-1,90	89,90	91,79	89,86	91,79	2M	1.270
20/09/2021	-0,68%	-0,63	91,80	92,98	91,62	92,98	508K	230
17/09/2021	0,88%	0,81	92,43	92,00	91,62	92,74	740K	741
16/09/2021	0,13%	0,12	91,62	92,00	91,53	92,01	987K	1.468
15/09/2021	-2,21%	-2,07	91,50	93,97	91,47	93,97	586K	1.510
14/09/2021	2,30%	2,10	93,57	91,47	91,07	96,98	1M	983
13/09/2021	0,31%	0,28	91,47	92,11	91,00	93,00	1M	132
10/09/2021	0,77%	0,70	91,19	90,00	89,33	91,50	2M	2.329
09/09/2021	1,06%	0,95	90,49	89,65	89,00	90,50	916K	564
08/09/2021	-1,60%	-1,46	89,54	92,80	89,54	92,80	973K	653
06/09/2021	1,05%	0,95	91,00	90,06	90,06	91,00	273K	69
03/09/2021	-1,03%	-0,94	90,05	90,99	90,05	91,14	759K	316
02/09/2021	1,25%	1,12	90,99	91,07	89,52	91,07	764K	111
01/09/2021	-2,26%	-2,08	89,87	89,50	89,50	91,50	809K	131
31/08/2021	1,55%	1,40	91,95	90,98	90,55	91,95	785K	278
30/08/2021	-0,61%	-0,56	90,55	91,13	90,55	91,73	1M	1.043
27/08/2021	0,01%	0,01	91,11	91,13	91,10	91,96	408K	345
26/08/2021	0,00%	0,00	91,10	91,60	91,10	91,75	483K	88
25/08/2021	-0,40%	-0,37	91,10	92,29	91,10	92,29	962K	1.124
24/08/2021	-0,03%	-0,03	91,47	91,94	91,45	92,54	734K	797
23/08/2021	0,00%	0,00	91,50	91,50	91,50	93,35	785K	979
20/08/2021	-0,23%	-0,21	91,50	91,50	91,50	92,50	639K	353
19/08/2021	0,10%	0,09	91,71	92,04	91,50	92,05	1M	784
18/08/2021	0,07%	0,06	91,62	92,50	91,50	92,50	652K	637
17/08/2021	-0,48%	-0,44	91,56	91,50	91,50	92,50	715K	1.086
16/08/2021	-0,43%	-0,40	92,00	92,89	92,00	93,28	1M	1.260
13/08/2021	-0,11%	-0,10	92,40	93,25	91,60	93,30	446K	380
12/08/2021	0,98%	0,90	92,50	93,00	91,66	93,30	869K	720
11/08/2021	-0,16%	-0,15	91,60	92,01	91,45	92,89	1M	1.834
10/08/2021	-0,22%	-0,20	91,75	91,90	91,45	92,00	1M	838
09/08/2021	-0,76%	-0,70	91,95	92,64	91,95	93,70	542K	73
06/08/2021	0,71%	0,65	92,65	92,14	91,50	92,65	577K	229
05/08/2021	0,57%	0,52	92,00	91,47	91,10	92,10	839K	685
04/08/2021	1,64%	1,48	91,48	90,50	90,49	91,48	396K	81
03/08/2021	-1,85%	-1,70	90,00	92,00	90,00	92,00	1M	752
02/08/2021	-2,10%	-1,97	91,70	92,00	91,02	92,77	1M	1.394
30/07/2021	1,26%	1,17	93,67	92,50	92,50	93,80	1M	1.693
29/07/2021	-1,07%	-1,00	92,50	93,46	92,50	93,50	561K	1.343
28/07/2021	0,54%	0,50	93,50	92,99	92,50	93,84	941K	954
27/07/2021	0,22%	0,20	93,00	92,50	92,35	94,19	1M	2.720
26/07/2021	-0,06%	-0,06	92,80	93,00	92,33	93,98	1M	2.037
23/07/2021	-0,54%	-0,50	92,86	93,50	92,86	95,00	1M	2.326
22/07/2021	-1,35%	-1,28	93,36	94,69	93,14	95,00	1M	2.796
21/07/2021	-0,06%	-0,06	94,64	93,04	92,60	94,65	2M	5.462
20/07/2021	2,93%	2,70	94,70	92,50	92,03	94,95	2M	1.430
19/07/2021	-	-	92,00	92,79	92,00	93,00	1M	1.184

Date,Open,High,Low,Close,Volume
28-Jan-22,85.81,86.58,85.05,86.17,1023616
27-Jan-22,85.05,85.90,85.05,85.81,1145789
26-Jan-22,85.37,86.15,85.05,85.05,844226
25-Jan-22,85.66,86.57,85.30,85.36,911273
24-Jan-22,85.52,86.17,85.30,85.33,470179
21-Jan-22,85.90,85.90,85.30,85.30,984494
20-Jan-22,85.74,85.93,84.84,85.90,1160274
19-Jan-22,86.10,86.10,85.50,85.50,892616
18-Jan-22,86.47,87.00,85.50,85.50,662022
17-Jan-22,85.78,86.60,85.51,86.23,627051
14-Jan-22,86.73,88.28,85.65,87.07,543084
13-Jan-22,85.36,86.99,85.01,86.74,649149
12-Jan-22,85.28,86.37,84.82,85.01,577091
11-Jan-22,84.72,86.26,84.70,85.30,423553
10-Jan-22,86.30,86.44,84.51,84.98,394322
07-Jan-22,85.90,87.10,85.06,85.18,603229
06-Jan-22,86.00,87.61,85.77,85.85,410445
05-Jan-22,86.70,88.00,85.51,87.51,539351
04-Jan-22,86.10,88.10,85.38,85.70,315306
03-Jan-22,87.33,88.30,85.18,85.18,203705
30-Dec-21,87.00,89.96,87.00,89.30,519927
29-Dec-21,87.00,87.30,85.30,87.02,213415
28-Dec-21,85.10,88.00,85.09,87.00,553258
27-Dec-21,84.98,85.38,84.04,84.70,194775
23-Dec-21,85.10,86.89,84.01,84.01,642512
22-Dec-21,85.20,86.90,84.70,84.85,386947
21-Dec-21,85.50,85.70,84.51,85.20,113008
20-Dec-21,84.00,86.86,83.05,85.50,826720
17-Dec-21,84.56,84.56,82.82,84.19,848914
16-Dec-21,83.80,85.27,83.63,84.12,1000896
15-Dec-21,85.28,85.28,83.60,83.62,1014279
14-Dec-21,83.95,85.30,83.75,85.25,680372
13-Dec-21,82.95,84.24,82.78,83.39,622424
10-Dec-21,82.94,84.50,82.93,82.96,290558
09-Dec-21,83.02,83.35,82.70,82.93,590967
08-Dec-21,82.70,84.50,82.70,83.25,1579809
07-Dec-21,83.35,83.35,82.70,82.80,415631
06-Dec-21,84.82,84.82,82.68,82.80,313409
03-Dec-21,82.73,83.82,82.73,83.40,232330
02-Dec-21,83.80,84.00,82.52,82.78,526253
01-Dec-21,83.74,83.75,82.45,83.70,273769
30-Nov-21,84.35,85.50,83.07,84.55,731521
29-Nov-21,84.62,85.20,84.22,84.35,446012
26-Nov-21,84.50,85.19,84.20,84.75,186344
25-Nov-21,85.30,85.35,84.50,84.55,1298189
24-Nov-21,85.23,86.40,84.72,84.80,566559
23-Nov-21,85.97,86.98,85.10,85.85,709234
22-Nov-21,85.44,86.18,84.99,85.15,469286
19-Nov-21,85.95,85.95,84.52,85.00,818521
18-Nov-21,85.02,86.39,84.07,86.04,930273
17-Nov-21,85.52,86.27,85.00,85.08,995919
16-Nov-21,85.80,87.79,85.50,85.60,542502
12-Nov-21,86.01,87.09,85.50,85.85,770113
11-Nov-21,87.19,87.63,85.54,86.70,666256
10-Nov-21,85.98,87.70,85.98,86.55,481048
09-Nov-21,86.28,86.29,85.90,85.90,1069522
08-Nov-21,85.42,86.28,85.42,85.60,437581
05-Nov-21,85.75,86.10,85.22,85.31,589510
04-Nov-21,87.94,88.00,85.60,85.60,805968
03-Nov-21,87.97,87.99,86.91,87.26,361349
01-Nov-21,87.00,87.97,85.50,87.97,370656
29-Oct-21,86.99,88.49,86.85,88.32,582145
28-Oct-21,87.98,87.98,85.75,86.51,603320
27-Oct-21,86.93,87.75,85.12,87.75,1293839
26-Oct-21,87.98,87.98,86.80,86.85,843045
25-Oct-21,88.20,88.74,87.41,87.60,957025
22-Oct-21,88.81,88.82,87.25,87.41,785901
21-Oct-21,88.90,89.74,88.66,88.80,320857
20-Oct-21,88.82,90.14,88.50,88.90,1116557
19-Oct-21,91.35,91.35,88.02,89.50,1468209
18-Oct-21,91.26,91.28,90.00,90.30,529657
15-Oct-21,89.00,91.44,88.32,91.29,548228
14-Oct-21,87.70,89.49,87.70,88.70,779478
13-Oct-21,87.75,87.81,87.30,87.60,1197799
11-Oct-21,89.78,89.78,87.55,87.61,551199
08-Oct-21,87.50,89.89,87.31,87.90,1948850
07-Oct-21,89.39,89.95,87.11,88.92,999955
06-Oct-21,89.47,89.47,88.75,89.39,776845
05-Oct-21,89.00,89.75,88.90,88.90,438426
04-Oct-21,88.83,89.00,88.61,88.76,478768
01-Oct-21,89.17,89.23,88.51,88.81,1007746
30-Sep-21,89.99,90.49,89.35,90.49,1265684
29-Sep-21,90.30,91.50,89.96,90.00,1244916
28-Sep-21,90.69,90.85,89.36,89.91,816584
27-Sep-21,90.99,92.50,90.18,90.20,1041099
24-Sep-21,90.27,91.86,90.14,90.16,935402
23-Sep-21,90.09,91.80,90.09,90.25,1101119
22-Sep-21,90.49,91.99,89.94,90.04,1049208
21-Sep-21,91.79,91.79,89.86,89.90,1516985
20-Sep-21,92.98,92.98,91.62,91.80,508391
17-Sep-21,92.00,92.74,91.62,92.43,739694
16-Sep-21,92.00,92.01,91.53,91.62,987061
15-Sep-21,93.97,93.97,91.47,91.50,585903
14-Sep-21,91.47,96.98,91.07,93.57,1042200
13-Sep-21,92.11,93.00,91.00,91.47,1165799
10-Sep-21,90.00,91.50,89.33,91.19,1574933
09-Sep-21,89.65,90.50,89.00,90.49,915912
08-Sep-21,92.80,92.80,89.54,89.54,972562
06-Sep-21,90.06,91.00,90.06,91.00,272659
03-Sep-21,90.99,91.14,90.05,90.05,759459
02-Sep-21,91.07,91.07,89.52,90.99,764084
01-Sep-21,89.50,91.50,89.50,89.87,808914
31-Aug-21,90.98,91.95,90.55,91.95,785157
30-Aug-21,91.13,91.73,90.55,90.55,1425939
27-Aug-21,91.13,91.96,91.10,91.11,407560
26-Aug-21,91.60,91.75,91.10,91.10,483384
25-Aug-21,92.29,92.29,91.10,91.10,961534
24-Aug-21,91.94,92.54,91.45,91.47,734068
23-Aug-21,91.50,93.35,91.50,91.50,784948
20-Aug-21,91.50,92.50,91.50,91.50,639009
19-Aug-21,92.04,92.05,91.50,91.71,1018826
18-Aug-21,92.50,92.50,91.50,91.62,651737
17-Aug-21,91.50,92.50,91.50,91.56,715001
16-Aug-21,92.89,93.28,92.00,92.00,1092536
13-Aug-21,93.25,93.30,91.60,92.40,446152
12-Aug-21,93.00,93.30,91.66,92.50,868798
11-Aug-21,92.01,92.89,91.45,91.60,1391283
10-Aug-21,91.90,92.00,91.45,91.75,1069477
09-Aug-21,92.64,93.70,91.95,91.95,541717
06-Aug-21,92.14,92.65,91.50,92.65,576765
05-Aug-21,91.47,92.10,91.10,92.00,838655
04-Aug-21,90.50,91.48,90.49,91.48,396040
03-Aug-21,92.00,92.00,90.00,90.00,1111355
02-Aug-21,92.00,92.77,91.02,91.70,1229863
30-Jul-21,92.50,93.80,92.50,93.67,1138264
29-Jul-21,93.46,93.50,92.50,92.50,560810
28-Jul-21,92.99,93.84,92.50,93.50,940596
27-Jul-21,92.50,94.19,92.35,93.00,1441721
26-Jul-21,93.00,93.98,92.33,92.80,1072918
23-Jul-21,93.50,95.00,92.86,92.86,1122180
22-Jul-21,94.69,95.00,93.14,93.36,1013022
21-Jul-21,93.04,94.65,92.60,94.64,2019342
20-Jul-21,92.50,94.95,92.03,94.70,2407647
19-Jul-21,92.79,93.00,92.00,92.00,1278515

*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: XPID11

cotações, gráficos e mais...