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
22/10/2021	-0,75%	-0,60	79,90	80,18	79,23	80,18	442K	627
21/10/2021	0,95%	0,76	80,50	80,88	79,15	81,00	2M	4.799
20/10/2021	-0,82%	-0,66	79,74	81,06	79,71	81,06	1M	1.152
19/10/2021	-0,26%	-0,21	80,40	80,61	80,40	81,20	865K	536
18/10/2021	-1,08%	-0,88	80,61	81,19	80,61	81,20	500K	885
15/10/2021	0,98%	0,79	81,49	80,97	80,50	81,49	290K	233
14/10/2021	-0,66%	-0,54	80,70	81,48	80,50	81,48	1M	3.947
13/10/2021	-0,68%	-0,56	81,24	81,00	80,80	81,49	198K	84
11/10/2021	0,74%	0,60	81,80	81,19	80,70	81,80	122K	405
08/10/2021	0,87%	0,70	81,20	81,00	80,50	81,99	544K	1.021
07/10/2021	0,61%	0,49	80,50	80,99	80,02	80,99	337K	692

06/10/2021	-0,49%	-0,39	80,01	80,89	80,01	81,50	753K	1.371
05/10/2021	0,50%	0,40	80,40	81,31	80,00	81,31	167K	32
04/10/2021	0,00%	0,00	80,00	80,31	79,80	80,74	468K	285
01/10/2021	-3,57%	-2,96	80,00	80,01	79,59	80,86	729K	501
30/09/2021	0,81%	0,67	82,96	82,00	81,40	82,98	687K	955
29/09/2021	0,73%	0,60	82,29	81,69	80,81	82,29	806K	565
28/09/2021	-1,46%	-1,21	81,69	82,98	80,75	82,98	914K	1.146
27/09/2021	1,53%	1,25	82,90	81,70	81,05	82,97	131K	59
24/09/2021	0,80%	0,65	81,65	81,00	80,50	81,75	117K	50
23/09/2021	0,88%	0,71	81,00	80,29	80,00	81,00	669K	623
22/09/2021	-0,01%	-0,01	80,29	80,40	79,57	80,40	1M	705
21/09/2021	-0,47%	-0,38	80,30	80,68	79,74	80,68	523K	892
20/09/2021	-0,15%	-0,12	80,68	80,79	80,00	81,23	548K	209
17/09/2021	-1,46%	-1,20	80,80	82,00	79,97	82,00	643K	457
16/09/2021	0,92%	0,75	82,00	81,29	80,05	82,50	957K	1.217
15/09/2021	0,81%	0,65	81,25	80,60	80,00	81,25	749K	377
14/09/2021	0,75%	0,60	80,60	80,10	79,95	80,75	549K	113
13/09/2021	0,15%	0,12	80,00	80,10	79,73	80,99	415K	309
10/09/2021	-0,15%	-0,12	79,88	80,00	79,85	80,77	563K	2.587
09/09/2021	-0,60%	-0,48	80,00	80,48	79,55	80,93	623K	615
08/09/2021	0,11%	0,09	80,48	80,93	79,53	80,93	569K	683
06/09/2021	0,60%	0,48	80,39	80,00	79,00	80,50	462K	143
03/09/2021	-0,08%	-0,06	79,91	79,51	79,51	79,95	365K	379
02/09/2021	0,18%	0,14	79,97	79,90	79,15	81,00	2M	363
01/09/2021	-0,27%	-0,22	79,83	80,51	79,70	80,51	673K	151
31/08/2021	0,19%	0,15	80,05	80,03	80,00	80,46	229K	115
30/08/2021	-0,47%	-0,38	79,90	81,00	79,77	81,15	767K	244
27/08/2021	0,48%	0,38	80,28	80,97	79,90	80,99	294K	435
26/08/2021	-0,12%	-0,10	79,90	80,90	79,56	81,25	763K	433
25/08/2021	0,00%	0,00	80,00	80,81	79,88	81,00	788K	1.135
24/08/2021	-1,23%	-1,00	80,00	81,48	79,27	81,49	675K	724
23/08/2021	-1,10%	-0,90	81,00	81,89	79,81	81,89	537K	1.917
20/08/2021	2,38%	1,90	81,90	80,98	80,00	82,50	638K	800
19/08/2021	-0,93%	-0,75	80,00	80,75	79,75	80,77	601K	643
18/08/2021	0,94%	0,75	80,75	80,90	79,60	81,05	574K	303
17/08/2021	-2,89%	-2,38	80,00	82,28	79,83	82,30	797K	93
16/08/2021	0,48%	0,39	82,38	82,00	79,92	82,47	1M	956
13/08/2021	0,23%	0,19	81,99	81,80	81,00	82,50	269K	1.612
12/08/2021	-1,29%	-1,07	81,80	82,94	81,36	82,94	398K	496
11/08/2021	-0,37%	-0,31	82,87	83,00	81,10	83,00	446K	1.005
10/08/2021	-0,80%	-0,67	83,18	83,90	82,10	83,94	363K	1.594
09/08/2021	0,42%	0,35	83,85	83,88	81,90	83,95	748K	1.248
06/08/2021	-0,65%	-0,55	83,50	84,35	83,02	84,35	319K	992
05/08/2021	0,08%	0,07	84,05	84,26	83,01	84,26	275K	203
04/08/2021	-0,79%	-0,67	83,98	84,62	83,02	84,62	331K	125
03/08/2021	-0,15%	-0,13	84,65	84,00	83,02	84,75	1M	2.283
02/08/2021	-0,14%	-0,12	84,78	84,30	83,51	85,48	455K	2.028
30/07/2021	0,34%	0,29	84,90	83,71	83,71	86,01	819K	1.544
29/07/2021	0,69%	0,58	84,61	84,03	84,01	85,03	1M	296
28/07/2021	0,05%	0,04	84,03	84,22	82,70	84,45	416K	166
27/07/2021	-0,34%	-0,29	83,99	84,00	83,00	84,50	750K	375
26/07/2021	-0,26%	-0,22	84,28	84,00	82,30	84,87	644K	1.168
23/07/2021	0,61%	0,51	84,50	83,07	82,30	84,80	747K	145
22/07/2021	0,17%	0,14	83,99	83,99	83,28	84,00	323K	377
21/07/2021	0,58%	0,48	83,85	83,37	82,11	83,97	374K	614
20/07/2021	-1,57%	-1,33	83,37	83,50	81,80	84,88	873K	5.265
19/07/2021	3,28%	2,69	84,70	83,42	82,01	84,70	457K	129
16/07/2021	-0,88%	-0,73	82,01	82,82	81,76	83,43	441K	137
15/07/2021	0,61%	0,50	82,74	81,79	81,79	82,74	574K	149
14/07/2021	0,55%	0,45	82,24	81,50	81,00	82,25	358K	107
13/07/2021	0,23%	0,19	81,79	81,00	80,80	82,00	336K	170
12/07/2021	0,80%	0,65	81,60	81,50	80,60	81,70	656K	790
08/07/2021	-0,31%	-0,25	80,95	81,10	80,50	81,50	639K	215
07/07/2021	0,25%	0,20	81,20	81,68	81,00	81,68	553K	234
06/07/2021	-0,61%	-0,50	81,00	80,50	80,50	81,50	292K	271
05/07/2021	0,12%	0,10	81,50	81,90	79,50	82,00	497K	331
02/07/2021	1,47%	1,18	81,40	79,59	79,51	82,10	462K	118
01/07/2021	-0,90%	-0,73	80,22	81,39	78,80	81,99	799K	2.100
30/06/2021	1,19%	0,95	80,95	80,49	79,52	80,95	922K	3.093
29/06/2021	2,56%	2,00	80,00	78,65	77,94	80,00	2M	986
28/06/2021	-0,61%	-0,48	78,00	78,00	76,51	80,00	2M	3.797
25/06/2021	-1,90%	-1,52	78,48	80,00	77,50	80,03	2M	2.401
24/06/2021	0,00%	0,00	80,00	80,89	79,51	80,95	728K	445
23/06/2021	-0,68%	-0,55	80,00	81,90	79,80	81,90	1M	1.585
22/06/2021	-0,24%	-0,19	80,55	81,30	80,52	82,38	977K	1.587
21/06/2021	-1,36%	-1,11	80,74	82,35	80,01	82,45	904K	1.602
18/06/2021	0,20%	0,16	81,85	82,35	81,15	82,35	421K	799
17/06/2021	-0,96%	-0,79	81,69	82,48	81,20	82,48	797K	1.042
16/06/2021	0,75%	0,61	82,48	81,87	81,56	82,48	383K	93
15/06/2021	0,12%	0,10	81,87	82,00	81,81	82,61	234K	940
14/06/2021	-1,06%	-0,88	81,77	82,65	81,75	82,89	579K	518
11/06/2021	0,18%	0,15	82,65	82,75	81,50	82,90	225K	865
10/06/2021	0,08%	0,07	82,50	82,45	82,00	82,96	277K	124
09/06/2021	-0,15%	-0,12	82,43	82,69	81,51	83,00	771K	1.205
08/06/2021	-0,58%	-0,48	82,55	83,69	82,55	84,00	611K	934
07/06/2021	0,34%	0,28	83,03	83,63	82,58	84,00	976K	274
04/06/2021	0,52%	0,43	82,75	82,30	82,30	84,49	319K	66
02/06/2021	-0,89%	-0,74	82,32	83,19	82,06	84,50	897K	1.390
01/06/2021	-2,47%	-2,10	83,06	84,01	80,87	85,06	1M	148
31/05/2021	-1,34%	-1,16	85,16	86,32	84,15	86,32	835K	4.344
28/05/2021	0,14%	0,12	86,32	86,32	84,70	86,32	407K	1.778
27/05/2021	-0,06%	-0,05	86,20	86,31	85,80	86,32	266K	1.761
26/05/2021	-0,08%	-0,07	86,25	86,31	85,05	86,32	269K	648
25/05/2021	1,31%	1,12	86,32	85,19	84,75	86,32	383K	631
24/05/2021	0,22%	0,19	85,20	85,01	84,75	85,87	274K	335
21/05/2021	0,01%	0,01	85,01	84,90	84,90	86,32	503K	1.900
20/05/2021	-0,06%	-0,05	85,00	85,50	84,75	85,50	323K	267
19/05/2021	1,21%	1,02	85,05	84,63	84,02	86,00	410K	1.112
18/05/2021	-0,23%	-0,19	84,03	84,20	84,01	85,00	223K	55
17/05/2021	-2,43%	-2,10	84,22	85,50	83,01	86,32	593K	1.131
14/05/2021	1,67%	1,42	86,32	85,00	84,45	86,32	717K	1.526
13/05/2021	0,95%	0,80	84,90	84,50	83,51	85,00	372K	1.790
12/05/2021	-1,06%	-0,90	84,10	84,99	83,01	85,50	557K	782
11/05/2021	2,31%	1,92	85,00	83,10	83,02	85,00	520K	191
10/05/2021	1,32%	1,08	83,08	82,00	81,95	84,00	1M	1.098
07/05/2021	-4,08%	-3,49	82,00	85,49	81,71	85,50	2M	2.565
06/05/2021	0,69%	0,59	85,49	85,48	84,31	85,49	324K	862
05/05/2021	1,00%	0,84	84,90	84,10	83,65	85,00	375K	65
04/05/2021	0,07%	0,06	84,06	84,00	83,62	84,08	532K	206
03/05/2021	0,06%	0,05	84,00	83,94	83,60	84,00	314K	100
30/04/2021	0,90%	0,75	83,95	82,50	82,00	83,95	864K	177
29/04/2021	2,15%	1,75	83,20	82,48	81,61	83,28	825K	420
28/04/2021	-0,69%	-0,57	81,45	83,53	81,12	83,53	1M	3.659
27/04/2021	-0,58%	-0,48	82,02	82,61	81,98	83,78	782K	3.143
26/04/2021	-1,81%	-1,52	82,50	84,05	82,50	84,05	909K	2.222
23/04/2021	1,11%	0,92	84,02	83,01	83,01	84,95	978K	3.424
22/04/2021	-0,72%	-0,60	83,10	83,73	82,45	84,99	2M	3.385
20/04/2021	-1,74%	-1,48	83,70	85,50	83,70	85,97	1M	1.922
19/04/2021	-1,92%	-1,67	85,18	86,80	84,50	87,00	722K	134
16/04/2021	1,58%	1,35	86,85	85,80	85,40	86,93	289K	89
15/04/2021	0,98%	0,83	85,50	84,68	83,50	85,70	2M	225
14/04/2021	-1,43%	-1,23	84,67	85,89	84,36	85,90	532K	456
13/04/2021	-	-	85,90	85,00	84,31	85,90	457K	185

Date,Open,High,Low,Close,Volume
22-Oct-21,80.18,80.18,79.23,79.90,441623
21-Oct-21,80.88,81.00,79.15,80.50,1716027
20-Oct-21,81.06,81.06,79.71,79.74,1200360
19-Oct-21,80.61,81.20,80.40,80.40,865206
18-Oct-21,81.19,81.20,80.61,80.61,499729
15-Oct-21,80.97,81.49,80.50,81.49,290281
14-Oct-21,81.48,81.48,80.50,80.70,1186002
13-Oct-21,81.00,81.49,80.80,81.24,198418
11-Oct-21,81.19,81.80,80.70,81.80,121739
08-Oct-21,81.00,81.99,80.50,81.20,543697
07-Oct-21,80.99,80.99,80.02,80.50,337281
06-Oct-21,80.89,81.50,80.01,80.01,753131
05-Oct-21,81.31,81.31,80.00,80.40,166990
04-Oct-21,80.31,80.74,79.80,80.00,467852
01-Oct-21,80.01,80.86,79.59,80.00,728645
30-Sep-21,82.00,82.98,81.40,82.96,687370
29-Sep-21,81.69,82.29,80.81,82.29,806153
28-Sep-21,82.98,82.98,80.75,81.69,914010
27-Sep-21,81.70,82.97,81.05,82.90,130688
24-Sep-21,81.00,81.75,80.50,81.65,116573
23-Sep-21,80.29,81.00,80.00,81.00,668511
22-Sep-21,80.40,80.40,79.57,80.29,1419371
21-Sep-21,80.68,80.68,79.74,80.30,523359
20-Sep-21,80.79,81.23,80.00,80.68,547702
17-Sep-21,82.00,82.00,79.97,80.80,642511
16-Sep-21,81.29,82.50,80.05,82.00,957253
15-Sep-21,80.60,81.25,80.00,81.25,748899
14-Sep-21,80.10,80.75,79.95,80.60,548712
13-Sep-21,80.10,80.99,79.73,80.00,414832
10-Sep-21,80.00,80.77,79.85,79.88,563427
09-Sep-21,80.48,80.93,79.55,80.00,622724
08-Sep-21,80.93,80.93,79.53,80.48,568931
06-Sep-21,80.00,80.50,79.00,80.39,461599
03-Sep-21,79.51,79.95,79.51,79.91,364620
02-Sep-21,79.90,81.00,79.15,79.97,1921191
01-Sep-21,80.51,80.51,79.70,79.83,672607
31-Aug-21,80.03,80.46,80.00,80.05,228791
30-Aug-21,81.00,81.15,79.77,79.90,767383
27-Aug-21,80.97,80.99,79.90,80.28,294383
26-Aug-21,80.90,81.25,79.56,79.90,763317
25-Aug-21,80.81,81.00,79.88,80.00,787888
24-Aug-21,81.48,81.49,79.27,80.00,675017
23-Aug-21,81.89,81.89,79.81,81.00,537030
20-Aug-21,80.98,82.50,80.00,81.90,637722
19-Aug-21,80.75,80.77,79.75,80.00,600664
18-Aug-21,80.90,81.05,79.60,80.75,574385
17-Aug-21,82.28,82.30,79.83,80.00,796813
16-Aug-21,82.00,82.47,79.92,82.38,1236355
13-Aug-21,81.80,82.50,81.00,81.99,269288
12-Aug-21,82.94,82.94,81.36,81.80,398359
11-Aug-21,83.00,83.00,81.10,82.87,446067
10-Aug-21,83.90,83.94,82.10,83.18,363063
09-Aug-21,83.88,83.95,81.90,83.85,748363
06-Aug-21,84.35,84.35,83.02,83.50,319483
05-Aug-21,84.26,84.26,83.01,84.05,275403
04-Aug-21,84.62,84.62,83.02,83.98,330542
03-Aug-21,84.00,84.75,83.02,84.65,1024006
02-Aug-21,84.30,85.48,83.51,84.78,455012
30-Jul-21,83.71,86.01,83.71,84.90,818602
29-Jul-21,84.03,85.03,84.01,84.61,1098877
28-Jul-21,84.22,84.45,82.70,84.03,416107
27-Jul-21,84.00,84.50,83.00,83.99,750163
26-Jul-21,84.00,84.87,82.30,84.28,643976
23-Jul-21,83.07,84.80,82.30,84.50,746607
22-Jul-21,83.99,84.00,83.28,83.99,323079
21-Jul-21,83.37,83.97,82.11,83.85,374448
20-Jul-21,83.50,84.88,81.80,83.37,872594
19-Jul-21,83.42,84.70,82.01,84.70,456969
16-Jul-21,82.82,83.43,81.76,82.01,440543
15-Jul-21,81.79,82.74,81.79,82.74,574236
14-Jul-21,81.50,82.25,81.00,82.24,358440
13-Jul-21,81.00,82.00,80.80,81.79,335676
12-Jul-21,81.50,81.70,80.60,81.60,656126
08-Jul-21,81.10,81.50,80.50,80.95,638760
07-Jul-21,81.68,81.68,81.00,81.20,553305
06-Jul-21,80.50,81.50,80.50,81.00,292097
05-Jul-21,81.90,82.00,79.50,81.50,497466
02-Jul-21,79.59,82.10,79.51,81.40,462004
01-Jul-21,81.39,81.99,78.80,80.22,798860
30-Jun-21,80.49,80.95,79.52,80.95,921530
29-Jun-21,78.65,80.00,77.94,80.00,1782271
28-Jun-21,78.00,80.00,76.51,78.00,1510889
25-Jun-21,80.00,80.03,77.50,78.48,1575510
24-Jun-21,80.89,80.95,79.51,80.00,728379
23-Jun-21,81.90,81.90,79.80,80.00,1129913
22-Jun-21,81.30,82.38,80.52,80.55,977431
21-Jun-21,82.35,82.45,80.01,80.74,904027
18-Jun-21,82.35,82.35,81.15,81.85,420577
17-Jun-21,82.48,82.48,81.20,81.69,797268
16-Jun-21,81.87,82.48,81.56,82.48,382978
15-Jun-21,82.00,82.61,81.81,81.87,234100
14-Jun-21,82.65,82.89,81.75,81.77,578634
11-Jun-21,82.75,82.90,81.50,82.65,224819
10-Jun-21,82.45,82.96,82.00,82.50,276790
09-Jun-21,82.69,83.00,81.51,82.43,771479
08-Jun-21,83.69,84.00,82.55,82.55,611210
07-Jun-21,83.63,84.00,82.58,83.03,976202
04-Jun-21,82.30,84.49,82.30,82.75,318747
02-Jun-21,83.19,84.50,82.06,82.32,896655
01-Jun-21,84.01,85.06,80.87,83.06,1197347
31-May-21,86.32,86.32,84.15,85.16,835145
28-May-21,86.32,86.32,84.70,86.32,407319
27-May-21,86.31,86.32,85.80,86.20,266295
26-May-21,86.31,86.32,85.05,86.25,268767
25-May-21,85.19,86.32,84.75,86.32,383054
24-May-21,85.01,85.87,84.75,85.20,274114
21-May-21,84.90,86.32,84.90,85.01,503048
20-May-21,85.50,85.50,84.75,85.00,323304
19-May-21,84.63,86.00,84.02,85.05,409637
18-May-21,84.20,85.00,84.01,84.03,223153
17-May-21,85.50,86.32,83.01,84.22,593000
14-May-21,85.00,86.32,84.45,86.32,716694
13-May-21,84.50,85.00,83.51,84.90,372303
12-May-21,84.99,85.50,83.01,84.10,557102
11-May-21,83.10,85.00,83.02,85.00,520075
10-May-21,82.00,84.00,81.95,83.08,1240721
07-May-21,85.49,85.50,81.71,82.00,1880396
06-May-21,85.48,85.49,84.31,85.49,324340
05-May-21,84.10,85.00,83.65,84.90,374763
04-May-21,84.00,84.08,83.62,84.06,532301
03-May-21,83.94,84.00,83.60,84.00,314486
30-Apr-21,82.50,83.95,82.00,83.95,863902
29-Apr-21,82.48,83.28,81.61,83.20,824571
28-Apr-21,83.53,83.53,81.12,81.45,1070010
27-Apr-21,82.61,83.78,81.98,82.02,782051
26-Apr-21,84.05,84.05,82.50,82.50,909251
23-Apr-21,83.01,84.95,83.01,84.02,977999
22-Apr-21,83.73,84.99,82.45,83.10,1522734
20-Apr-21,85.50,85.97,83.70,83.70,1056748
19-Apr-21,86.80,87.00,84.50,85.18,722442
16-Apr-21,85.80,86.93,85.40,86.85,288570
15-Apr-21,84.68,85.70,83.50,85.50,1772555
14-Apr-21,85.89,85.90,84.36,84.67,532377
13-Apr-21,85.00,85.90,84.31,85.90,456886

*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: XPIE11

cotações, gráficos e mais...