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
14/08/2025	-0,04%	-0,02	55,30	55,32	55,12	55,32	128K	34
13/08/2025	-1,65%	-0,93	55,32	56,00	55,30	56,25	131K	776
12/08/2025	-0,79%	-0,45	56,25	56,42	56,25	56,98	314K	153
11/08/2025	-0,44%	-0,25	56,70	57,00	56,65	57,00	658K	223
08/08/2025	-1,39%	-0,80	56,95	57,07	56,82	57,79	178K	45
07/08/2025	-0,43%	-0,25	57,75	58,22	57,75	58,22	310K	94
06/08/2025	1,40%	0,80	58,00	57,19	56,92	58,49	202K	39

05/08/2025	-0,24%	-0,14	57,20	57,61	57,10	57,62	209K	66
04/08/2025	-0,28%	-0,16	57,34	57,50	57,10	57,77	265K	73
01/08/2025	-3,77%	-2,25	57,50	59,50	57,50	59,50	358K	49
31/07/2025	-0,08%	-0,05	59,75	60,05	59,51	60,05	217K	275
30/07/2025	0,47%	0,28	59,80	59,75	59,75	59,80	18K	7
29/07/2025	-0,73%	-0,44	59,52	59,66	59,52	59,66	128K	20
28/07/2025	-0,07%	-0,04	59,96	60,13	59,71	60,30	112K	27
25/07/2025	1,52%	0,90	60,00	59,30	59,28	60,00	353K	42
24/07/2025	0,34%	0,20	59,10	58,90	58,60	59,10	70K	9
23/07/2025	-0,67%	-0,40	58,90	59,50	58,90	59,50	403K	36
22/07/2025	-2,39%	-1,45	59,30	60,44	59,30	60,50	164K	25
21/07/2025	2,12%	1,26	60,75	60,07	59,80	60,78	629K	48
18/07/2025	-0,70%	-0,42	59,49	59,75	59,49	60,46	781K	112
17/07/2025	-0,48%	-0,29	59,91	60,12	59,89	60,50	116K	24
16/07/2025	1,26%	0,75	60,20	59,17	59,15	60,45	308K	54
15/07/2025	2,41%	1,40	59,45	57,75	57,00	60,03	528K	154
14/07/2025	-0,77%	-0,45	58,05	58,20	56,08	58,41	408K	1.469
11/07/2025	4,24%	2,38	58,50	55,83	55,06	59,00	852K	2.190
10/07/2025	0,04%	0,02	56,12	56,10	55,82	56,16	76K	60
09/07/2025	0,00%	0,00	56,10	56,10	56,09	56,10	128K	10
08/07/2025	0,72%	0,40	56,10	55,97	55,85	56,10	25K	20
07/07/2025	-3,97%	-2,30	55,70	57,71	55,58	57,71	388K	1.598
04/07/2025	4,50%	2,50	58,00	56,22	53,54	58,05	845K	2.940
03/07/2025	0,63%	0,35	55,50	55,30	54,53	55,67	513K	1.990
02/07/2025	-2,20%	-1,24	55,15	55,48	54,22	58,05	1M	1.637
01/07/2025	-0,44%	-0,25	56,39	56,03	56,03	56,70	1M	522
27/06/2025	2,37%	1,31	56,64	55,33	55,25	58,07	355K	89
26/06/2025	0,56%	0,31	55,33	55,28	54,99	55,56	71K	360
25/06/2025	0,07%	0,04	55,02	54,73	54,72	55,25	390K	1.124
24/06/2025	-6,43%	-3,78	54,98	58,76	53,01	58,80	778K	7.242
23/06/2025	0,29%	0,17	58,76	58,29	58,29	59,02	93K	20
20/06/2025	-0,85%	-0,50	58,59	58,65	58,59	59,38	39K	24
18/06/2025	0,15%	0,09	59,09	58,70	56,30	59,09	543K	79
17/06/2025	1,25%	0,73	59,00	58,51	57,91	59,00	460K	1.555
16/06/2025	-0,22%	-0,13	58,27	58,69	58,10	58,69	53K	51
13/06/2025	0,17%	0,10	58,40	59,42	58,40	59,42	623K	51
12/06/2025	-2,02%	-1,20	58,30	60,00	58,30	60,00	169K	65
11/06/2025	1,61%	0,94	59,50	58,55	58,51	59,51	183K	55
10/06/2025	-0,75%	-0,44	58,56	58,90	58,56	58,90	62K	11
09/06/2025	-0,49%	-0,29	59,00	58,99	58,99	59,30	745K	494
06/06/2025	0,49%	0,29	59,29	59,00	58,90	59,29	100K	21
05/06/2025	0,99%	0,58	59,00	58,12	58,12	59,10	139K	334
04/06/2025	0,72%	0,42	58,42	57,71	57,57	58,42	367K	696
03/06/2025	2,08%	1,18	58,00	56,82	56,82	58,18	351K	915
02/06/2025	-1,01%	-0,58	56,82	56,52	56,52	57,08	171K	708
30/05/2025	-1,07%	-0,62	57,40	58,20	57,34	58,31	107K	853
29/05/2025	-0,43%	-0,25	58,02	58,29	57,98	58,50	85K	46
28/05/2025	0,88%	0,51	58,27	57,75	57,75	58,27	143K	359
27/05/2025	0,28%	0,16	57,76	57,75	57,75	57,88	95K	196
26/05/2025	-0,47%	-0,27	57,60	57,58	57,38	58,00	365K	1.103
23/05/2025	0,17%	0,10	57,87	58,00	57,85	58,18	168K	68
22/05/2025	-0,40%	-0,23	57,77	58,00	57,58	58,19	84K	34
21/05/2025	0,69%	0,40	58,00	57,63	57,63	58,00	685K	564
20/05/2025	0,00%	0,00	57,60	57,70	57,54	57,70	147K	297
19/05/2025	0,09%	0,05	57,60	57,54	57,54	57,79	366K	165
16/05/2025	0,21%	0,12	57,55	57,16	57,16	57,79	244K	19
15/05/2025	0,47%	0,27	57,43	57,18	56,88	57,68	94K	30
14/05/2025	1,17%	0,66	57,16	56,50	56,50	57,16	160K	535
13/05/2025	0,70%	0,39	56,50	56,05	56,05	56,76	547K	212
12/05/2025	-0,55%	-0,31	56,11	56,00	56,00	56,35	173K	50
09/05/2025	1,37%	0,76	56,42	55,93	55,85	56,42	78K	37
08/05/2025	-0,70%	-0,39	55,66	56,24	55,38	56,25	76K	218
07/05/2025	-1,51%	-0,86	56,05	57,18	56,01	57,18	116K	289
06/05/2025	-0,49%	-0,28	56,91	57,19	56,91	57,19	354K	943
05/05/2025	0,46%	0,26	57,19	56,64	56,64	57,20	102K	296
02/05/2025	-0,33%	-0,19	56,93	56,80	56,80	57,01	177K	437
30/04/2025	0,39%	0,22	57,12	56,90	56,90	57,15	121K	316
29/04/2025	-0,61%	-0,35	56,90	57,26	56,57	57,26	367K	783
28/04/2025	-0,31%	-0,18	57,25	57,45	57,14	57,53	79K	202
25/04/2025	0,05%	0,03	57,43	57,13	57,13	57,68	88K	556
24/04/2025	-0,47%	-0,27	57,40	57,65	57,40	57,65	158K	381
23/04/2025	1,18%	0,67	57,67	56,95	56,95	57,67	140K	139
22/04/2025	0,48%	0,27	57,00	56,77	56,77	57,01	273K	54
17/04/2025	0,50%	0,28	56,73	56,25	56,21	56,73	36K	29
16/04/2025	0,09%	0,05	56,45	56,59	56,45	56,68	49K	39
15/04/2025	0,07%	0,04	56,40	56,48	56,11	56,63	458K	95
14/04/2025	0,73%	0,41	56,36	56,00	55,90	56,36	109K	54
11/04/2025	0,72%	0,40	55,95	55,94	55,75	55,96	75K	205
10/04/2025	0,38%	0,21	55,55	55,56	55,25	55,61	283K	88
09/04/2025	-2,05%	-1,16	55,34	56,51	55,33	56,51	504K	828
08/04/2025	-0,35%	-0,20	56,50	56,70	56,50	56,70	161K	44
07/04/2025	-0,96%	-0,55	56,70	56,99	56,55	56,99	187K	59
04/04/2025	-1,28%	-0,74	57,25	57,70	56,75	57,70	168K	51
03/04/2025	0,33%	0,19	57,99	58,00	57,25	58,00	57K	50
02/04/2025	1,76%	1,00	57,80	56,88	56,41	60,00	517K	179
01/04/2025	-1,34%	-0,77	56,80	56,54	54,71	56,92	202K	75
31/03/2025	-0,95%	-0,55	57,57	58,09	57,57	58,12	727K	337
28/03/2025	-3,15%	-1,89	58,12	59,50	57,25	59,50	1M	1.602
27/03/2025	0,99%	0,59	60,01	59,25	59,25	60,20	154K	325
26/03/2025	0,37%	0,22	59,42	59,20	59,15	59,60	845K	607
25/03/2025	-0,22%	-0,13	59,20	59,30	59,05	59,35	66K	228
24/03/2025	0,82%	0,48	59,33	58,35	58,35	59,33	117K	257
21/03/2025	-0,25%	-0,15	58,85	58,50	56,99	58,85	1M	802
20/03/2025	1,51%	0,88	59,00	58,20	58,20	59,50	680K	320
19/03/2025	0,82%	0,47	58,12	57,70	57,50	58,55	572K	1.724
18/03/2025	0,28%	0,16	57,65	57,49	57,49	58,49	557K	912
17/03/2025	-0,48%	-0,28	57,49	58,49	56,61	58,49	650K	310
14/03/2025	3,16%	1,77	57,77	55,99	55,99	58,50	311K	393
13/03/2025	0,36%	0,20	56,00	55,50	54,60	56,00	654K	414
12/03/2025	1,45%	0,80	55,80	55,00	54,53	55,80	608K	496
11/03/2025	0,27%	0,15	55,00	54,84	54,52	55,00	623K	411
10/03/2025	0,09%	0,05	54,85	54,90	54,66	54,90	233K	286
07/03/2025	0,00%	0,00	54,80	54,80	54,76	54,85	97K	230
06/03/2025	0,37%	0,20	54,80	54,51	54,51	54,99	430K	279
05/03/2025	0,46%	0,25	54,60	54,50	54,31	58,68	243K	172
28/02/2025	-0,28%	-0,15	54,35	54,50	54,00	54,99	1M	685
27/02/2025	0,93%	0,50	54,50	54,00	53,10	54,50	474K	262
26/02/2025	0,00%	0,00	54,00	53,71	53,49	54,00	221K	249
25/02/2025	1,14%	0,61	54,00	53,69	52,98	54,00	448K	1.735
24/02/2025	1,91%	1,00	53,39	52,39	51,99	53,69	288K	358
21/02/2025	-0,19%	-0,10	52,39	52,42	51,51	52,49	107K	676
20/02/2025	0,73%	0,38	52,49	52,45	51,87	52,50	206K	634
19/02/2025	1,07%	0,55	52,11	53,47	51,57	53,47	237K	381
18/02/2025	-0,29%	-0,15	51,56	51,72	51,00	52,25	261K	900
17/02/2025	0,06%	0,03	51,71	51,67	51,00	53,48	268K	385
14/02/2025	1,31%	0,67	51,68	51,01	51,00	51,69	128K	1.276
13/02/2025	-0,27%	-0,14	51,01	51,15	51,00	51,44	156K	1.025
12/02/2025	0,10%	0,05	51,15	51,10	50,75	51,25	119K	51
11/02/2025	-0,78%	-0,40	51,10	51,40	51,00	51,50	107K	67
10/02/2025	0,29%	0,15	51,50	51,35	51,25	51,75	85K	80
07/02/2025	-3,06%	-1,62	51,35	52,97	48,06	52,97	478K	277
06/02/2025	-0,51%	-0,27	52,97	53,24	52,97	53,25	105K	22
05/02/2025	1,12%	0,59	53,24	52,66	52,49	54,99	167K	529
04/02/2025	1,54%	0,80	52,65	51,80	51,70	52,65	237K	167
03/02/2025	-6,03%	-3,33	51,85	54,46	51,11	58,11	450K	1.020
31/01/2025	0,82%	0,45	55,18	54,66	54,54	55,75	246K	610
30/01/2025	-	-	54,73	55,70	54,05	55,79	240K	1.651

Date,Open,High,Low,Close,Volume
14-Aug-25,55.32,55.32,55.12,55.30,128059
13-Aug-25,56.00,56.25,55.30,55.32,131117
12-Aug-25,56.42,56.98,56.25,56.25,313637
11-Aug-25,57.00,57.00,56.65,56.70,658052
08-Aug-25,57.07,57.79,56.82,56.95,178331
07-Aug-25,58.22,58.22,57.75,57.75,309805
06-Aug-25,57.19,58.49,56.92,58.00,201738
05-Aug-25,57.61,57.62,57.10,57.20,209328
04-Aug-25,57.50,57.77,57.10,57.34,264754
01-Aug-25,59.50,59.50,57.50,57.50,358091
31-Jul-25,60.05,60.05,59.51,59.75,217013
30-Jul-25,59.75,59.80,59.75,59.80,18403
29-Jul-25,59.66,59.66,59.52,59.52,127590
28-Jul-25,60.13,60.30,59.71,59.96,112368
25-Jul-25,59.30,60.00,59.28,60.00,352789
24-Jul-25,58.90,59.10,58.60,59.10,70100
23-Jul-25,59.50,59.50,58.90,58.90,402505
22-Jul-25,60.44,60.50,59.30,59.30,164069
21-Jul-25,60.07,60.78,59.80,60.75,629414
18-Jul-25,59.75,60.46,59.49,59.49,781131
17-Jul-25,60.12,60.50,59.89,59.91,115558
16-Jul-25,59.17,60.45,59.15,60.20,308337
15-Jul-25,57.75,60.03,57.00,59.45,527578
14-Jul-25,58.20,58.41,56.08,58.05,408129
11-Jul-25,55.83,59.00,55.06,58.50,851669
10-Jul-25,56.10,56.16,55.82,56.12,76355
09-Jul-25,56.10,56.10,56.09,56.10,127851
08-Jul-25,55.97,56.10,55.85,56.10,24957
07-Jul-25,57.71,57.71,55.58,55.70,388360
04-Jul-25,56.22,58.05,53.54,58.00,845421
03-Jul-25,55.30,55.67,54.53,55.50,512575
02-Jul-25,55.48,58.05,54.22,55.15,1138521
01-Jul-25,56.03,56.70,56.03,56.39,1043050
27-Jun-25,55.33,58.07,55.25,56.64,355499
26-Jun-25,55.28,55.56,54.99,55.33,70941
25-Jun-25,54.73,55.25,54.72,55.02,390429
24-Jun-25,58.76,58.80,53.01,54.98,778065
23-Jun-25,58.29,59.02,58.29,58.76,92997
20-Jun-25,58.65,59.38,58.59,58.59,38587
18-Jun-25,58.70,59.09,56.30,59.09,543160
17-Jun-25,58.51,59.00,57.91,59.00,460322
16-Jun-25,58.69,58.69,58.10,58.27,52531
13-Jun-25,59.42,59.42,58.40,58.40,623315
12-Jun-25,60.00,60.00,58.30,58.30,168681
11-Jun-25,58.55,59.51,58.51,59.50,182611
10-Jun-25,58.90,58.90,58.56,58.56,61542
09-Jun-25,58.99,59.30,58.99,59.00,745011
06-Jun-25,59.00,59.29,58.90,59.29,99957
05-Jun-25,58.12,59.10,58.12,59.00,138923
04-Jun-25,57.71,58.42,57.57,58.42,366650
03-Jun-25,56.82,58.18,56.82,58.00,350549
02-Jun-25,56.52,57.08,56.52,56.82,170558
30-May-25,58.20,58.31,57.34,57.40,107319
29-May-25,58.29,58.50,57.98,58.02,84523
28-May-25,57.75,58.27,57.75,58.27,142935
27-May-25,57.75,57.88,57.75,57.76,95390
26-May-25,57.58,58.00,57.38,57.60,364748
23-May-25,58.00,58.18,57.85,57.87,168335
22-May-25,58.00,58.19,57.58,57.77,84216
21-May-25,57.63,58.00,57.63,58.00,685001
20-May-25,57.70,57.70,57.54,57.60,147059
19-May-25,57.54,57.79,57.54,57.60,366479
16-May-25,57.16,57.79,57.16,57.55,244422
15-May-25,57.18,57.68,56.88,57.43,94358
14-May-25,56.50,57.16,56.50,57.16,159643
13-May-25,56.05,56.76,56.05,56.50,547394
12-May-25,56.00,56.35,56.00,56.11,172735
09-May-25,55.93,56.42,55.85,56.42,77910
08-May-25,56.24,56.25,55.38,55.66,76354
07-May-25,57.18,57.18,56.01,56.05,116066
06-May-25,57.19,57.19,56.91,56.91,354431
05-May-25,56.64,57.20,56.64,57.19,102483
02-May-25,56.80,57.01,56.80,56.93,176507
30-Apr-25,56.90,57.15,56.90,57.12,121371
29-Apr-25,57.26,57.26,56.57,56.90,366838
28-Apr-25,57.45,57.53,57.14,57.25,78753
25-Apr-25,57.13,57.68,57.13,57.43,88336
24-Apr-25,57.65,57.65,57.40,57.40,157594
23-Apr-25,56.95,57.67,56.95,57.67,139980
22-Apr-25,56.77,57.01,56.77,57.00,272584
17-Apr-25,56.25,56.73,56.21,56.73,36103
16-Apr-25,56.59,56.68,56.45,56.45,49077
15-Apr-25,56.48,56.63,56.11,56.40,458098
14-Apr-25,56.00,56.36,55.90,56.36,108637
11-Apr-25,55.94,55.96,55.75,55.95,74889
10-Apr-25,55.56,55.61,55.25,55.55,282502
09-Apr-25,56.51,56.51,55.33,55.34,503631
08-Apr-25,56.70,56.70,56.50,56.50,160927
07-Apr-25,56.99,56.99,56.55,56.70,187161
04-Apr-25,57.70,57.70,56.75,57.25,167604
03-Apr-25,58.00,58.00,57.25,57.99,57033
02-Apr-25,56.88,60.00,56.41,57.80,517067
01-Apr-25,56.54,56.92,54.71,56.80,201670
31-Mar-25,58.09,58.12,57.57,57.57,726579
28-Mar-25,59.50,59.50,57.25,58.12,1108947
27-Mar-25,59.25,60.20,59.25,60.01,153584
26-Mar-25,59.20,59.60,59.15,59.42,844698
25-Mar-25,59.30,59.35,59.05,59.20,66315
24-Mar-25,58.35,59.33,58.35,59.33,117335
21-Mar-25,58.50,58.85,56.99,58.85,1013074
20-Mar-25,58.20,59.50,58.20,59.00,679959
19-Mar-25,57.70,58.55,57.50,58.12,571620
18-Mar-25,57.49,58.49,57.49,57.65,557001
17-Mar-25,58.49,58.49,56.61,57.49,649776
14-Mar-25,55.99,58.50,55.99,57.77,311379
13-Mar-25,55.50,56.00,54.60,56.00,653665
12-Mar-25,55.00,55.80,54.53,55.80,608087
11-Mar-25,54.84,55.00,54.52,55.00,622550
10-Mar-25,54.90,54.90,54.66,54.85,233031
07-Mar-25,54.80,54.85,54.76,54.80,97017
06-Mar-25,54.51,54.99,54.51,54.80,429831
05-Mar-25,54.50,58.68,54.31,54.60,243064
28-Feb-25,54.50,54.99,54.00,54.35,1250623
27-Feb-25,54.00,54.50,53.10,54.50,473578
26-Feb-25,53.71,54.00,53.49,54.00,221356
25-Feb-25,53.69,54.00,52.98,54.00,448182
24-Feb-25,52.39,53.69,51.99,53.39,288263
21-Feb-25,52.42,52.49,51.51,52.39,106597
20-Feb-25,52.45,52.50,51.87,52.49,206404
19-Feb-25,53.47,53.47,51.57,52.11,236530
18-Feb-25,51.72,52.25,51.00,51.56,261445
17-Feb-25,51.67,53.48,51.00,51.71,267647
14-Feb-25,51.01,51.69,51.00,51.68,128219
13-Feb-25,51.15,51.44,51.00,51.01,155613
12-Feb-25,51.10,51.25,50.75,51.15,118706
11-Feb-25,51.40,51.50,51.00,51.10,106892
10-Feb-25,51.35,51.75,51.25,51.50,85463
07-Feb-25,52.97,52.97,48.06,51.35,478460
06-Feb-25,53.24,53.25,52.97,52.97,104812
05-Feb-25,52.66,54.99,52.49,53.24,167015
04-Feb-25,51.80,52.65,51.70,52.65,237113
03-Feb-25,54.46,58.11,51.11,51.85,449804
31-Jan-25,54.66,55.75,54.54,55.18,246028
30-Jan-25,55.70,55.79,54.05,54.73,240121

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: XPID11