Cotação atual, histórico e gráfico do papel: XPID11
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 |
| 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 | -0,01% | -0,01 | 92,00 | 92,79 | 92,00 | 93,00 | 1M | 1.184 |
| 16/07/2021 | -0,29% | -0,27 | 92,01 | 93,82 | 92,01 | 93,82 | 1M | 644 |
| 15/07/2021 | 0,30% | 0,28 | 92,28 | 92,00 | 92,00 | 94,00 | 976K | 547 |
| 14/07/2021 | 0,00% | 0,00 | 92,00 | 92,52 | 91,83 | 92,57 | 1M | 730 |
| 13/07/2021 | -0,33% | -0,30 | 92,00 | 92,29 | 92,00 | 94,59 | 1M | 1.377 |
| 12/07/2021 | -0,13% | -0,12 | 92,30 | 92,42 | 91,51 | 92,99 | 1M | 1.293 |
| 08/07/2021 | 1,90% | 1,72 | 92,42 | 90,70 | 90,70 | 92,42 | 847K | 888 |
|
|
| 07/07/2021 | -1,42% | -1,31 | 90,70 | 92,50 | 90,11 | 92,50 | 1M | 471 |
| 06/07/2021 | 0,47% | 0,43 | 92,01 | 92,49 | 91,21 | 92,75 | 887K | 2.075 |
| 05/07/2021 | -1,74% | -1,62 | 91,58 | 92,12 | 91,58 | 92,50 | 469K | 241 |
| 02/07/2021 | 0,11% | 0,10 | 93,20 | 91,71 | 91,50 | 93,98 | 973K | 739 |
| 01/07/2021 | -1,17% | -1,10 | 93,10 | 93,00 | 92,00 | 94,98 | 306K | 810 |
| 30/06/2021 | 0,22% | 0,21 | 94,20 | 93,97 | 92,00 | 94,20 | 2M | 1.866 |
| 29/06/2021 | 2,16% | 1,99 | 93,99 | 91,99 | 90,50 | 94,00 | 1M | 892 |
| 28/06/2021 | 2,51% | 2,25 | 92,00 | 90,00 | 89,75 | 92,00 | 813K | 189 |
| 25/06/2021 | 0,00% | 0,00 | 89,75 | 90,49 | 89,75 | 90,71 | 1M | 724 |
| 24/06/2021 | -0,66% | -0,60 | 89,75 | 90,44 | 89,75 | 91,20 | 1M | 314 |
| 23/06/2021 | 0,27% | 0,24 | 90,35 | 91,00 | 90,21 | 91,50 | 857K | 1.513 |
| 22/06/2021 | -1,84% | -1,69 | 90,11 | 90,62 | 90,10 | 92,28 | 1M | 3.281 |
| 21/06/2021 | 0,00% | 0,00 | 91,80 | 91,21 | 90,75 | 92,89 | 449K | 425 |
| 18/06/2021 | -1,18% | -1,10 | 91,80 | 92,90 | 91,00 | 93,90 | 789K | 1.643 |
| 17/06/2021 | 0,45% | 0,42 | 92,90 | 91,90 | 90,01 | 92,98 | 2M | 2.829 |
| 16/06/2021 | -0,01% | -0,01 | 92,48 | 92,50 | 90,50 | 92,50 | 747K | 2.196 |
| 15/06/2021 | 0,54% | 0,50 | 92,49 | 93,49 | 90,00 | 95,00 | 1M | 3.513 |
| 14/06/2021 | -2,14% | -2,01 | 91,99 | 94,12 | 89,00 | 95,00 | 741K | 608 |
| 11/06/2021 | -1,05% | -1,00 | 94,00 | 95,00 | 94,00 | 95,91 | 536K | 383 |
| 10/06/2021 | -0,53% | -0,51 | 95,00 | 96,99 | 94,51 | 96,99 | 915K | 138 |
| 09/06/2021 | -4,01% | -3,99 | 95,51 | 99,38 | 94,00 | 99,38 | 670K | 773 |
| 08/06/2021 | 3,11% | 3,00 | 99,50 | 96,50 | 95,50 | 100,50 | 819K | 1.146 |
| 07/06/2021 | -0,48% | -0,47 | 96,50 | 95,58 | 95,00 | 96,97 | 214K | 308 |
| 04/06/2021 | -1,04% | -1,02 | 96,97 | 97,99 | 95,16 | 97,99 | 152K | 60 |
| 02/06/2021 | 3,38% | 3,20 | 97,99 | 94,61 | 94,00 | 98,00 | 640K | 1.192 |
| 01/06/2021 | -2,93% | -2,86 | 94,79 | 96,50 | 94,57 | 96,50 | 1M | 1.992 |
| 31/05/2021 | -1,86% | -1,85 | 97,65 | 98,46 | 96,92 | 99,50 | 2M | 4.767 |
| 28/05/2021 | 1,43% | 1,40 | 99,50 | 98,10 | 95,56 | 99,50 | 4M | 4.674 |
| 27/05/2021 | -1,28% | -1,27 | 98,10 | 99,37 | 95,01 | 99,37 | 533K | 514 |
| 26/05/2021 | 3,66% | 3,51 | 99,37 | 96,41 | 94,56 | 99,38 | 1M | 4.004 |
| 25/05/2021 | 0,81% | 0,77 | 95,86 | 95,50 | 94,55 | 97,00 | 759K | 622 |
| 24/05/2021 | -1,97% | -1,91 | 95,09 | 96,79 | 94,50 | 96,79 | 834K | 1.207 |
| 21/05/2021 | 0,01% | 0,01 | 97,00 | 96,19 | 95,40 | 97,00 | 125K | 206 |
| 20/05/2021 | -0,42% | -0,41 | 96,99 | 97,90 | 95,25 | 97,90 | 285K | 293 |
| 19/05/2021 | 2,46% | 2,34 | 97,40 | 96,00 | 95,00 | 98,00 | 549K | 2.440 |
| 18/05/2021 | -1,99% | -1,93 | 95,06 | 96,99 | 94,00 | 97,50 | 493K | 120 |
| 17/05/2021 | -2,28% | -2,26 | 96,99 | 99,49 | 95,10 | 99,49 | 503K | 1.166 |
| 14/05/2021 | 4,45% | 4,23 | 99,25 | 96,00 | 95,00 | 100,00 | 958K | 1.821 |
| 13/05/2021 | -0,29% | -0,28 | 95,02 | 95,32 | 94,50 | 96,47 | 331K | 362 |
| 12/05/2021 | 0,04% | 0,04 | 95,30 | 95,50 | 94,51 | 97,00 | 363K | 123 |
| 11/05/2021 | 0,27% | 0,26 | 95,26 | 96,49 | 92,00 | 98,70 | 998K | 948 |
| 10/05/2021 | -1,04% | -1,00 | 95,00 | 97,00 | 95,00 | 97,00 | 529K | 128 |
| 07/05/2021 | -3,81% | -3,80 | 96,00 | 100,48 | 96,00 | 100,48 | 1M | 1.161 |
| 06/05/2021 | 0,51% | 0,51 | 99,80 | 99,99 | 99,22 | 100,00 | 236K | 415 |
| 05/05/2021 | -1,00% | -1,00 | 99,29 | 100,99 | 98,20 | 101,20 | 508K | 1.080 |
| 04/05/2021 | 0,32% | 0,32 | 100,29 | 98,51 | 97,50 | 100,29 | 482K | 76 |
| 03/05/2021 | -1,51% | -1,53 | 99,97 | 101,49 | 98,01 | 101,49 | 730K | 245 |
| 30/04/2021 | 0,02% | 0,02 | 101,50 | 101,90 | 95,00 | 101,90 | 2M | 1.300 |
| 29/04/2021 | 0,69% | 0,70 | 101,48 | 101,89 | 99,70 | 101,89 | 915K | 872 |
| 28/04/2021 | -1,15% | -1,17 | 100,78 | 101,94 | 96,00 | 102,80 | 2M | 548 |
| 27/04/2021 | 3,37% | 3,32 | 101,95 | 100,50 | 99,11 | 101,95 | 1M | 1.391 |
| 26/04/2021 | -2,83% | -2,87 | 98,63 | 101,87 | 98,10 | 101,95 | 870K | 57 |
| 23/04/2021 | 5,51% | 5,30 | 101,50 | 98,00 | 95,00 | 101,50 | 1M | 1.794 |
| 22/04/2021 | -3,12% | -3,10 | 96,20 | 99,00 | 95,21 | 99,00 | 900K | 1.039 |
| 20/04/2021 | -0,93% | -0,93 | 99,30 | 99,01 | 97,60 | 101,88 | 315K | 79 |
| 19/04/2021 | -3,62% | -3,77 | 100,23 | 104,97 | 95,00 | 104,97 | 2M | 1.390 |
| 16/04/2021 | - | - | 104,00 | 105,50 | 104,00 | 105,50 | 692K | 8 |
Date,Open,High,Low,Close,Volume
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
16-Jul-21,93.82,93.82,92.01,92.01,1052431
15-Jul-21,92.00,94.00,92.00,92.28,976278
14-Jul-21,92.52,92.57,91.83,92.00,1312851
13-Jul-21,92.29,94.59,92.00,92.00,1014396
12-Jul-21,92.42,92.99,91.51,92.30,1137391
08-Jul-21,90.70,92.42,90.70,92.42,846583
07-Jul-21,92.50,92.50,90.11,90.70,1120892
06-Jul-21,92.49,92.75,91.21,92.01,887482
05-Jul-21,92.12,92.50,91.58,91.58,468824
02-Jul-21,91.71,93.98,91.50,93.20,973395
01-Jul-21,93.00,94.98,92.00,93.10,305989
30-Jun-21,93.97,94.20,92.00,94.20,1665418
29-Jun-21,91.99,94.00,90.50,93.99,1244509
28-Jun-21,90.00,92.00,89.75,92.00,812955
25-Jun-21,90.49,90.71,89.75,89.75,1339057
24-Jun-21,90.44,91.20,89.75,89.75,1186905
23-Jun-21,91.00,91.50,90.21,90.35,857469
22-Jun-21,90.62,92.28,90.10,90.11,1494737
21-Jun-21,91.21,92.89,90.75,91.80,448981
18-Jun-21,92.90,93.90,91.00,91.80,789030
17-Jun-21,91.90,92.98,90.01,92.90,2075123
16-Jun-21,92.50,92.50,90.50,92.48,747417
15-Jun-21,93.49,95.00,90.00,92.49,1199830
14-Jun-21,94.12,95.00,89.00,91.99,741112
11-Jun-21,95.00,95.91,94.00,94.00,535862
10-Jun-21,96.99,96.99,94.51,95.00,914843
09-Jun-21,99.38,99.38,94.00,95.51,670192
08-Jun-21,96.50,100.50,95.50,99.50,818936
07-Jun-21,95.58,96.97,95.00,96.50,213546
04-Jun-21,97.99,97.99,95.16,96.97,152188
02-Jun-21,94.61,98.00,94.00,97.99,639982
01-Jun-21,96.50,96.50,94.57,94.79,1005191
31-May-21,98.46,99.50,96.92,97.65,1639874
28-May-21,98.10,99.50,95.56,99.50,3657928
27-May-21,99.37,99.37,95.01,98.10,533283
26-May-21,96.41,99.38,94.56,99.37,1072376
25-May-21,95.50,97.00,94.55,95.86,758871
24-May-21,96.79,96.79,94.50,95.09,834446
21-May-21,96.19,97.00,95.40,97.00,124895
20-May-21,97.90,97.90,95.25,96.99,285283
19-May-21,96.00,98.00,95.00,97.40,548517
18-May-21,96.99,97.50,94.00,95.06,492819
17-May-21,99.49,99.49,95.10,96.99,502949
14-May-21,96.00,100.00,95.00,99.25,957555
13-May-21,95.32,96.47,94.50,95.02,331184
12-May-21,95.50,97.00,94.51,95.30,362602
11-May-21,96.49,98.70,92.00,95.26,998032
10-May-21,97.00,97.00,95.00,95.00,528573
07-May-21,100.48,100.48,96.00,96.00,1021304
06-May-21,99.99,100.00,99.22,99.80,236044
05-May-21,100.99,101.20,98.20,99.29,508301
04-May-21,98.51,100.29,97.50,100.29,482069
03-May-21,101.49,101.49,98.01,99.97,729972
30-Apr-21,101.90,101.90,95.00,101.50,2021161
29-Apr-21,101.89,101.89,99.70,101.48,914961
28-Apr-21,101.94,102.80,96.00,100.78,2425544
27-Apr-21,100.50,101.95,99.11,101.95,1106260
26-Apr-21,101.87,101.95,98.10,98.63,870318
23-Apr-21,98.00,101.50,95.00,101.50,1067504
22-Apr-21,99.00,99.00,95.21,96.20,900285
20-Apr-21,99.01,101.88,97.60,99.30,315435
19-Apr-21,104.97,104.97,95.00,100.23,2047169
16-Apr-21,105.50,105.50,104.00,104.00,691623
*exoneração de responsabilidade e termos de uso