Cotação atual, histórico e gráfico do papel: XPIE11

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 XPIE11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2023	0,24%	0,19	79,70	79,61	79,44	80,50	920K	2.471
28/11/2023	-0,19%	-0,15	79,51	79,75	79,32	79,99	1M	2.251
27/11/2023	-0,86%	-0,69	79,66	80,79	79,51	80,79	2M	8.386
24/11/2023	0,25%	0,20	80,35	80,76	79,81	80,76	1M	2.671
23/11/2023	-0,43%	-0,35	80,15	80,67	79,86	80,69	908K	4.560
22/11/2023	0,31%	0,25	80,50	80,24	79,75	80,85	1M	2.022
21/11/2023	-0,56%	-0,45	80,25	80,94	80,00	80,94	1M	2.571
20/11/2023	0,42%	0,34	80,70	80,94	80,00	80,94	766K	2.339
17/11/2023	0,07%	0,06	80,36	80,30	80,06	80,97	331K	789
16/11/2023	0,25%	0,20	80,30	80,45	79,25	80,97	1M	3.529
14/11/2023	1,03%	0,82	80,10	79,28	78,60	80,46	1M	2.464

13/11/2023	0,63%	0,50	79,28	78,99	78,75	79,46	1M	1.228
10/11/2023	-1,28%	-1,02	78,78	79,85	78,47	79,85	2M	1.830
09/11/2023	1,79%	1,40	79,80	78,50	78,20	79,83	3M	704
08/11/2023	0,19%	0,15	78,40	78,25	78,00	79,25	1M	839
07/11/2023	0,06%	0,05	78,25	78,35	77,77	78,45	2M	799
06/11/2023	1,16%	0,90	78,20	77,50	77,30	78,30	1M	1.921
03/11/2023	1,42%	1,08	77,30	76,99	76,76	77,30	897K	821
01/11/2023	-0,99%	-0,76	76,22	77,40	76,15	77,70	3M	6.716
31/10/2023	0,21%	0,16	76,98	77,00	75,58	77,53	2M	543
30/10/2023	-1,04%	-0,81	76,82	77,63	76,76	78,30	1M	2.246
27/10/2023	-0,08%	-0,06	77,63	77,68	77,25	77,91	934K	2.766
26/10/2023	0,30%	0,23	77,69	77,79	76,75	77,79	619K	298
25/10/2023	-0,19%	-0,15	77,46	77,89	77,23	78,00	816K	1.005
24/10/2023	-0,24%	-0,19	77,61	77,80	77,43	77,93	884K	2.075
23/10/2023	-0,18%	-0,14	77,80	77,94	77,51	77,94	977K	609
20/10/2023	-0,04%	-0,03	77,94	77,95	77,43	78,00	774K	2.290
19/10/2023	0,84%	0,65	77,97	77,41	77,40	78,00	642K	147
18/10/2023	-0,76%	-0,59	77,32	77,92	77,21	78,02	1M	3.403
17/10/2023	-0,15%	-0,12	77,91	78,82	77,71	78,82	1M	2.016
16/10/2023	-1,30%	-1,03	78,03	79,00	77,87	79,10	5M	2.697
13/10/2023	0,39%	0,31	79,06	79,00	78,64	79,08	1M	1.666
11/10/2023	-0,82%	-0,65	78,75	79,49	78,55	79,75	2M	5.233
10/10/2023	-0,50%	-0,40	79,40	79,01	78,80	79,75	1M	1.762
09/10/2023	0,43%	0,34	79,80	79,48	78,58	79,98	1M	393
06/10/2023	0,77%	0,61	79,46	79,50	77,50	79,50	2M	1.710
05/10/2023	-0,19%	-0,15	78,85	79,50	78,30	79,50	648K	369
04/10/2023	0,05%	0,04	79,00	78,96	78,21	79,00	1M	160
03/10/2023	-0,05%	-0,04	78,96	81,00	78,51	81,00	2M	841
02/10/2023	-0,60%	-0,48	79,00	78,98	78,25	79,40	1M	1.092
29/09/2023	0,23%	0,18	79,48	79,30	78,80	79,48	2M	3.350
28/09/2023	-0,36%	-0,29	79,30	79,39	79,03	79,62	1M	4.816
27/09/2023	-0,40%	-0,32	79,59	80,24	79,21	80,24	2M	1.243
26/09/2023	-0,51%	-0,41	79,91	80,39	79,72	80,39	2M	425
25/09/2023	-0,32%	-0,26	80,32	80,67	79,52	80,72	2M	503
22/09/2023	-0,06%	-0,05	80,58	80,69	80,36	80,70	1M	217
21/09/2023	0,42%	0,34	80,63	80,68	80,26	80,70	932K	3.162
20/09/2023	-0,43%	-0,35	80,29	80,86	80,20	80,87	2M	1.985
19/09/2023	0,30%	0,24	80,64	80,63	80,36	80,88	2M	1.211
18/09/2023	0,06%	0,05	80,40	80,99	80,40	80,99	3M	3.696
15/09/2023	-0,99%	-0,80	80,35	81,15	80,35	81,15	4M	4.753
14/09/2023	0,32%	0,26	81,15	80,95	80,40	81,28	2M	1.656
13/09/2023	-0,63%	-0,51	80,89	81,40	80,62	81,43	3M	5.346
12/09/2023	-1,63%	-1,35	81,40	81,99	80,76	82,00	4M	4.232
11/09/2023	0,40%	0,33	82,75	82,89	81,75	82,89	1M	607
08/09/2023	-1,06%	-0,88	82,42	83,29	81,70	83,29	1M	2.400
06/09/2023	0,84%	0,69	83,30	83,48	82,90	83,48	683K	1.046
05/09/2023	-0,45%	-0,37	82,61	82,23	82,23	83,15	541K	939
04/09/2023	1,67%	1,36	82,98	81,64	81,64	82,98	690K	1.365
01/09/2023	-1,07%	-0,88	81,62	82,50	81,06	82,99	793K	459
31/08/2023	-1,66%	-1,39	82,50	83,93	81,53	83,93	739K	2.314
30/08/2023	-0,12%	-0,10	83,89	83,99	83,07	83,99	699K	889
29/08/2023	1,50%	1,24	83,99	83,00	82,70	83,99	545K	872
28/08/2023	-1,48%	-1,24	82,75	84,20	81,42	84,43	2M	1.212
25/08/2023	0,06%	0,05	83,99	84,20	83,51	84,20	807K	664
24/08/2023	0,77%	0,64	83,94	83,28	82,86	84,24	1M	1.627
23/08/2023	1,65%	1,35	83,30	81,95	81,55	83,49	1M	738
22/08/2023	0,07%	0,06	81,95	81,84	81,01	81,95	635K	324
21/08/2023	0,00%	0,00	81,89	81,89	80,40	81,90	2M	2.660
18/08/2023	2,55%	2,04	81,89	79,94	79,69	81,90	1M	1.423
17/08/2023	-0,03%	-0,02	79,85	79,78	79,00	80,13	2M	1.470
16/08/2023	1,53%	1,20	79,87	79,05	78,73	79,87	1M	2.245
15/08/2023	0,28%	0,22	78,67	78,69	78,40	79,95	952K	656
14/08/2023	-0,32%	-0,25	78,45	78,70	78,35	78,70	2M	1.205
11/08/2023	0,00%	0,00	78,70	78,77	78,51	79,00	2M	773
10/08/2023	0,06%	0,05	78,70	78,21	78,13	78,71	1M	377
09/08/2023	0,83%	0,65	78,65	78,00	77,95	78,76	1M	185
08/08/2023	0,00%	0,00	78,00	78,00	77,86	78,00	2M	933
07/08/2023	0,00%	0,00	78,00	77,98	77,70	78,00	1M	193
04/08/2023	0,00%	0,00	78,00	77,98	77,53	78,00	755K	104
03/08/2023	-0,38%	-0,30	78,00	78,09	77,45	78,25	2M	4.026
02/08/2023	2,63%	2,01	78,30	77,95	76,75	78,42	808K	207
01/08/2023	-0,01%	-0,01	76,29	77,00	76,15	77,00	398K	1.981
31/07/2023	0,89%	0,67	76,30	75,63	75,63	76,75	1M	716
28/07/2023	-0,68%	-0,52	75,63	75,50	75,01	75,70	1M	552
27/07/2023	-0,52%	-0,40	76,15	76,55	76,00	76,55	558K	1.008
26/07/2023	-0,97%	-0,75	76,55	78,98	76,28	78,98	1M	2.092
25/07/2023	-0,63%	-0,49	77,30	77,99	77,27	77,99	511K	1.486
24/07/2023	-0,55%	-0,43	77,79	79,60	77,26	79,60	525K	809
21/07/2023	-1,11%	-0,88	78,22	77,75	77,75	79,09	918K	1.319
20/07/2023	-0,58%	-0,46	79,10	79,88	79,00	79,89	257K	878
19/07/2023	-0,28%	-0,22	79,56	79,92	79,50	79,92	278K	750
18/07/2023	-0,19%	-0,15	79,78	79,93	79,55	79,93	146K	266
17/07/2023	0,04%	0,03	79,93	79,55	79,13	79,98	176K	65
14/07/2023	0,19%	0,15	79,90	79,75	79,61	80,50	211K	44
13/07/2023	-2,15%	-1,75	79,75	82,50	79,51	82,50	230K	323
12/07/2023	0,12%	0,10	81,50	81,40	80,95	81,99	263K	52
11/07/2023	0,37%	0,30	81,40	81,84	80,50	81,84	208K	40
10/07/2023	0,37%	0,30	81,10	81,35	80,25	81,84	463K	83
07/07/2023	1,65%	1,31	80,80	79,50	79,03	81,99	133K	239
06/07/2023	1,39%	1,09	79,49	78,00	78,00	79,49	284K	256
05/07/2023	0,80%	0,62	78,40	77,90	77,80	78,49	326K	42
04/07/2023	0,88%	0,68	77,78	78,00	77,25	78,44	323K	292
03/07/2023	-2,42%	-1,91	77,10	76,00	76,00	77,44	750K	87
30/06/2023	0,00%	0,00	79,01	79,01	79,00	79,80	852K	358
29/06/2023	-0,62%	-0,49	79,01	79,65	79,00	79,90	659K	1.355
28/06/2023	0,76%	0,60	79,50	78,50	78,50	79,50	367K	1.154
27/06/2023	0,32%	0,25	78,90	78,93	78,05	79,48	607K	4.095
26/06/2023	0,65%	0,51	78,65	78,40	77,51	78,65	350K	348
23/06/2023	0,45%	0,35	78,14	76,71	76,71	78,36	284K	385
22/06/2023	0,03%	0,02	77,79	78,07	76,75	79,18	964K	1.078
21/06/2023	-0,55%	-0,43	77,77	77,40	77,26	78,55	476K	2.690
20/06/2023	-0,13%	-0,10	78,20	79,00	77,25	79,50	746K	2.283
19/06/2023	0,32%	0,25	78,30	78,13	78,00	78,89	257K	91
16/06/2023	-1,19%	-0,94	78,05	78,94	78,00	78,95	347K	1.317
15/06/2023	0,01%	0,01	78,99	79,77	78,02	79,77	321K	568
14/06/2023	-0,32%	-0,25	78,98	79,23	78,22	79,90	673K	442
13/06/2023	1,58%	1,23	79,23	78,00	78,00	79,30	1M	1.600
12/06/2023	2,71%	2,06	78,00	75,94	75,90	78,00	619K	181
09/06/2023	1,93%	1,44	75,94	74,52	74,25	75,98	601K	225
07/06/2023	0,27%	0,20	74,50	75,02	74,20	75,02	421K	470
06/06/2023	0,55%	0,41	74,30	74,94	74,11	74,94	790K	867
05/06/2023	0,39%	0,29	73,89	73,59	73,52	73,99	332K	74
02/06/2023	1,03%	0,75	73,60	72,88	72,85	73,60	398K	82
01/06/2023	-0,03%	-0,02	72,85	72,70	72,03	72,85	253K	285
31/05/2023	0,55%	0,40	72,87	72,87	72,06	72,88	293K	800
30/05/2023	0,11%	0,08	72,47	72,44	71,99	72,50	273K	197
29/05/2023	-0,14%	-0,10	72,39	72,50	71,84	72,50	314K	540
26/05/2023	-0,43%	-0,31	72,49	72,26	71,52	72,55	353K	862
25/05/2023	1,39%	1,00	72,80	72,22	71,51	72,83	381K	369
24/05/2023	0,13%	0,09	71,80	71,80	71,25	72,00	376K	162
23/05/2023	0,04%	0,03	71,71	71,88	70,99	71,88	402K	210
22/05/2023	0,67%	0,48	71,68	71,53	71,00	71,76	201K	81
19/05/2023	-	-	71,20	70,52	69,03	71,53	901K	484

Date,Open,High,Low,Close,Volume
29-Nov-23,79.61,80.50,79.44,79.70,919778
28-Nov-23,79.75,79.99,79.32,79.51,1065889
27-Nov-23,80.79,80.79,79.51,79.66,1703653
24-Nov-23,80.76,80.76,79.81,80.35,1107247
23-Nov-23,80.67,80.69,79.86,80.15,907820
22-Nov-23,80.24,80.85,79.75,80.50,1041236
21-Nov-23,80.94,80.94,80.00,80.25,1161819
20-Nov-23,80.94,80.94,80.00,80.70,765611
17-Nov-23,80.30,80.97,80.06,80.36,331259
16-Nov-23,80.45,80.97,79.25,80.30,1145508
14-Nov-23,79.28,80.46,78.60,80.10,1439861
13-Nov-23,78.99,79.46,78.75,79.28,1034547
10-Nov-23,79.85,79.85,78.47,78.78,1892603
09-Nov-23,78.50,79.83,78.20,79.80,3375454
08-Nov-23,78.25,79.25,78.00,78.40,1324814
07-Nov-23,78.35,78.45,77.77,78.25,2015251
06-Nov-23,77.50,78.30,77.30,78.20,1239944
03-Nov-23,76.99,77.30,76.76,77.30,896893
01-Nov-23,77.40,77.70,76.15,76.22,2632795
31-Oct-23,77.00,77.53,75.58,76.98,1648125
30-Oct-23,77.63,78.30,76.76,76.82,1325289
27-Oct-23,77.68,77.91,77.25,77.63,934120
26-Oct-23,77.79,77.79,76.75,77.69,619347
25-Oct-23,77.89,78.00,77.23,77.46,815895
24-Oct-23,77.80,77.93,77.43,77.61,884371
23-Oct-23,77.94,77.94,77.51,77.80,977126
20-Oct-23,77.95,78.00,77.43,77.94,774381
19-Oct-23,77.41,78.00,77.40,77.97,641712
18-Oct-23,77.92,78.02,77.21,77.32,1182646
17-Oct-23,78.82,78.82,77.71,77.91,1449215
16-Oct-23,79.00,79.10,77.87,78.03,5222012
13-Oct-23,79.00,79.08,78.64,79.06,1183188
11-Oct-23,79.49,79.75,78.55,78.75,1650814
10-Oct-23,79.01,79.75,78.80,79.40,1002505
09-Oct-23,79.48,79.98,78.58,79.80,1098861
06-Oct-23,79.50,79.50,77.50,79.46,2103525
05-Oct-23,79.50,79.50,78.30,78.85,647728
04-Oct-23,78.96,79.00,78.21,79.00,1058585
03-Oct-23,81.00,81.00,78.51,78.96,2247594
02-Oct-23,78.98,79.40,78.25,79.00,1489903
29-Sep-23,79.30,79.48,78.80,79.48,2059394
28-Sep-23,79.39,79.62,79.03,79.30,1295556
27-Sep-23,80.24,80.24,79.21,79.59,1661942
26-Sep-23,80.39,80.39,79.72,79.91,1626040
25-Sep-23,80.67,80.72,79.52,80.32,1651802
22-Sep-23,80.69,80.70,80.36,80.58,1320265
21-Sep-23,80.68,80.70,80.26,80.63,931836
20-Sep-23,80.86,80.87,80.20,80.29,1714045
19-Sep-23,80.63,80.88,80.36,80.64,1542560
18-Sep-23,80.99,80.99,80.40,80.40,2992833
15-Sep-23,81.15,81.15,80.35,80.35,4193997
14-Sep-23,80.95,81.28,80.40,81.15,1833771
13-Sep-23,81.40,81.43,80.62,80.89,2585875
12-Sep-23,81.99,82.00,80.76,81.40,3710960
11-Sep-23,82.89,82.89,81.75,82.75,1292871
08-Sep-23,83.29,83.29,81.70,82.42,1176360
06-Sep-23,83.48,83.48,82.90,83.30,682798
05-Sep-23,82.23,83.15,82.23,82.61,540962
04-Sep-23,81.64,82.98,81.64,82.98,689965
01-Sep-23,82.50,82.99,81.06,81.62,793082
31-Aug-23,83.93,83.93,81.53,82.50,738928
30-Aug-23,83.99,83.99,83.07,83.89,699110
29-Aug-23,83.00,83.99,82.70,83.99,545328
28-Aug-23,84.20,84.43,81.42,82.75,1600098
25-Aug-23,84.20,84.20,83.51,83.99,806720
24-Aug-23,83.28,84.24,82.86,83.94,1161517
23-Aug-23,81.95,83.49,81.55,83.30,1296263
22-Aug-23,81.84,81.95,81.01,81.95,634831
21-Aug-23,81.89,81.90,80.40,81.89,2234476
18-Aug-23,79.94,81.90,79.69,81.89,1428725
17-Aug-23,79.78,80.13,79.00,79.85,1886272
16-Aug-23,79.05,79.87,78.73,79.87,1348138
15-Aug-23,78.69,79.95,78.40,78.67,951785
14-Aug-23,78.70,78.70,78.35,78.45,1974195
11-Aug-23,78.77,79.00,78.51,78.70,2173657
10-Aug-23,78.21,78.71,78.13,78.70,1050605
09-Aug-23,78.00,78.76,77.95,78.65,1488381
08-Aug-23,78.00,78.00,77.86,78.00,1610339
07-Aug-23,77.98,78.00,77.70,78.00,1122897
04-Aug-23,77.98,78.00,77.53,78.00,755207
03-Aug-23,78.09,78.25,77.45,78.00,1534281
02-Aug-23,77.95,78.42,76.75,78.30,807839
01-Aug-23,77.00,77.00,76.15,76.29,398163
31-Jul-23,75.63,76.75,75.63,76.30,1018977
28-Jul-23,75.50,75.70,75.01,75.63,1285290
27-Jul-23,76.55,76.55,76.00,76.15,558174
26-Jul-23,78.98,78.98,76.28,76.55,1171401
25-Jul-23,77.99,77.99,77.27,77.30,511250
24-Jul-23,79.60,79.60,77.26,77.79,524773
21-Jul-23,77.75,79.09,77.75,78.22,917975
20-Jul-23,79.88,79.89,79.00,79.10,256632
19-Jul-23,79.92,79.92,79.50,79.56,278478
18-Jul-23,79.93,79.93,79.55,79.78,146367
17-Jul-23,79.55,79.98,79.13,79.93,175582
14-Jul-23,79.75,80.50,79.61,79.90,210917
13-Jul-23,82.50,82.50,79.51,79.75,230487
12-Jul-23,81.40,81.99,80.95,81.50,263343
11-Jul-23,81.84,81.84,80.50,81.40,208450
10-Jul-23,81.35,81.84,80.25,81.10,462604
07-Jul-23,79.50,81.99,79.03,80.80,133376
06-Jul-23,78.00,79.49,78.00,79.49,284001
05-Jul-23,77.90,78.49,77.80,78.40,326206
04-Jul-23,78.00,78.44,77.25,77.78,322630
03-Jul-23,76.00,77.44,76.00,77.10,749610
30-Jun-23,79.01,79.80,79.00,79.01,851789
29-Jun-23,79.65,79.90,79.00,79.01,659033
28-Jun-23,78.50,79.50,78.50,79.50,367455
27-Jun-23,78.93,79.48,78.05,78.90,607066
26-Jun-23,78.40,78.65,77.51,78.65,350347
23-Jun-23,76.71,78.36,76.71,78.14,283783
22-Jun-23,78.07,79.18,76.75,77.79,963514
21-Jun-23,77.40,78.55,77.26,77.77,475662
20-Jun-23,79.00,79.50,77.25,78.20,745976
19-Jun-23,78.13,78.89,78.00,78.30,256810
16-Jun-23,78.94,78.95,78.00,78.05,347261
15-Jun-23,79.77,79.77,78.02,78.99,320662
14-Jun-23,79.23,79.90,78.22,78.98,672983
13-Jun-23,78.00,79.30,78.00,79.23,1280756
12-Jun-23,75.94,78.00,75.90,78.00,619448
09-Jun-23,74.52,75.98,74.25,75.94,600664
07-Jun-23,75.02,75.02,74.20,74.50,421402
06-Jun-23,74.94,74.94,74.11,74.30,789777
05-Jun-23,73.59,73.99,73.52,73.89,332421
02-Jun-23,72.88,73.60,72.85,73.60,397536
01-Jun-23,72.70,72.85,72.03,72.85,253257
31-May-23,72.87,72.88,72.06,72.87,292933
30-May-23,72.44,72.50,71.99,72.47,273269
29-May-23,72.50,72.50,71.84,72.39,314357
26-May-23,72.26,72.55,71.52,72.49,352761
25-May-23,72.22,72.83,71.51,72.80,381276
24-May-23,71.80,72.00,71.25,71.80,376284
23-May-23,71.88,71.88,70.99,71.71,402364
22-May-23,71.53,71.76,71.00,71.68,201330
19-May-23,70.52,71.53,69.03,71.20,900585

*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: XPIE11