Cotação atual, histórico e gráfico do papel: XPIN11

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 XPIN11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/06/2026	4,86%	3,01	65,00	62,61	62,18	65,78	1M	978
29/06/2026	1,62%	0,99	61,99	61,01	60,47	61,99	302K	470
26/06/2026	-0,16%	-0,10	61,00	61,10	60,50	61,50	444K	938
25/06/2026	-0,10%	-0,06	61,10	61,12	60,62	61,49	492K	668
24/06/2026	-1,45%	-0,90	61,16	61,50	60,51	61,50	459K	475
23/06/2026	-0,86%	-0,54	62,06	62,55	61,52	62,55	414K	960
22/06/2026	-2,17%	-1,39	62,60	63,22	62,00	63,97	970K	937
19/06/2026	-1,25%	-0,81	63,99	63,95	63,05	63,99	608K	956
18/06/2026	-0,63%	-0,41	64,80	63,94	63,31	64,87	619K	993
17/06/2026	-0,24%	-0,16	65,21	64,82	64,22	65,38	1M	2.770
16/06/2026	0,17%	0,11	65,37	65,48	64,95	65,48	330K	911
15/06/2026	0,42%	0,27	65,26	64,99	64,32	65,89	726K	966
12/06/2026	1,55%	0,99	64,99	64,00	63,69	65,00	609K	821
11/06/2026	0,63%	0,40	64,00	63,50	63,25	64,15	398K	498
10/06/2026	0,14%	0,09	63,60	63,51	63,29	63,96	727K	563
09/06/2026	0,17%	0,11	63,51	62,99	62,99	64,00	471K	331
08/06/2026	0,00%	0,00	63,40	63,05	62,99	64,18	845K	971
05/06/2026	0,32%	0,20	63,40	63,20	63,00	63,43	539K	1.091
03/06/2026	0,41%	0,26	63,20	62,30	62,30	63,41	534K	455
02/06/2026	-0,73%	-0,46	62,94	63,12	62,03	63,40	891K	811
01/06/2026	-0,83%	-0,53	63,40	63,64	63,34	63,92	742K	542
29/05/2026	-0,88%	-0,57	63,93	64,50	63,59	64,50	322K	821
28/05/2026	0,00%	0,00	64,50	63,86	63,13	64,50	646K	522
27/05/2026	-0,45%	-0,29	64,50	64,81	63,67	64,81	1M	994
26/05/2026	-0,93%	-0,61	64,79	65,08	64,50	65,30	1M	1.197
25/05/2026	-1,51%	-1,00	65,40	66,12	65,20	66,13	1M	848
22/05/2026	-0,05%	-0,03	66,40	66,30	66,10	66,67	572K	522
21/05/2026	-0,78%	-0,52	66,43	66,94	66,10	66,94	720K	498
20/05/2026	-0,89%	-0,60	66,95	67,55	66,20	67,55	1M	1.057
19/05/2026	-1,37%	-0,94	67,55	67,00	66,50	67,94	2M	850
18/05/2026	0,06%	0,04	68,49	67,98	67,53	69,00	662K	743
15/05/2026	0,96%	0,65	68,45	67,82	67,67	68,45	330K	633
14/05/2026	0,44%	0,30	67,80	67,50	67,09	67,80	353K	353
13/05/2026	0,33%	0,22	67,50	67,20	66,25	67,85	852K	654
12/05/2026	-1,04%	-0,71	67,28	67,27	67,15	67,99	457K	602
11/05/2026	-0,96%	-0,66	67,99	68,65	67,15	68,72	822K	892
08/05/2026	-0,65%	-0,45	68,65	68,57	68,50	69,09	287K	386
07/05/2026	0,01%	0,01	69,10	68,89	68,36	69,10	711K	740
06/05/2026	0,03%	0,02	69,09	69,10	68,41	69,10	852K	730
05/05/2026	0,48%	0,33	69,07	69,18	68,14	69,18	893K	2.022
04/05/2026	-0,81%	-0,56	68,74	69,30	68,37	69,40	1M	1.511
30/04/2026	0,43%	0,30	69,30	68,95	68,76	69,33	498K	512
29/04/2026	0,67%	0,46	69,00	68,32	68,32	69,11	732K	1.258
28/04/2026	0,35%	0,24	68,54	68,02	68,01	68,62	986K	761
27/04/2026	0,29%	0,20	68,30	68,10	68,10	68,39	1M	602
24/04/2026	0,29%	0,20	68,10	67,80	67,80	68,10	934K	743
23/04/2026	-0,37%	-0,25	67,90	67,52	67,41	68,23	2M	1.263
22/04/2026	-0,32%	-0,22	68,15	68,32	67,39	68,90	3M	1.926
20/04/2026	-4,39%	-3,14	68,37	70,07	67,52	71,25	5M	2.880
17/04/2026	0,21%	0,15	71,51	70,55	70,55	72,05	434K	682
16/04/2026	-1,68%	-1,22	71,36	72,70	71,36	72,70	440K	1.901
15/04/2026	0,39%	0,28	72,58	72,30	72,02	72,89	314K	543
14/04/2026	0,98%	0,70	72,30	71,60	71,35	72,79	454K	771
13/04/2026	-1,10%	-0,80	71,60	72,40	71,30	72,40	476K	662
10/04/2026	1,70%	1,21	72,40	70,97	70,97	72,90	987K	681
09/04/2026	0,00%	0,00	71,19	71,25	70,82	71,50	701K	567
08/04/2026	0,11%	0,08	71,19	71,00	70,81	71,30	515K	300
07/04/2026	1,22%	0,86	71,11	70,24	69,78	71,34	2M	2.664
06/04/2026	0,17%	0,12	70,25	70,50	69,50	71,14	904K	1.024
02/04/2026	0,19%	0,13	70,13	70,31	69,58	71,39	709K	547
01/04/2026	-0,07%	-0,05	70,00	70,05	68,90	71,25	2M	1.053
31/03/2026	0,10%	0,07	70,05	70,00	69,77	70,05	766K	584
30/03/2026	-0,03%	-0,02	69,98	70,00	69,65	70,00	409K	527
27/03/2026	0,00%	0,00	70,00	70,00	69,61	70,00	551K	1.568
26/03/2026	0,00%	0,00	70,00	70,00	69,80	70,00	368K	370
25/03/2026	0,04%	0,03	70,00	69,60	69,60	70,00	378K	690
24/03/2026	-0,17%	-0,12	69,97	69,80	69,76	70,00	747K	322
23/03/2026	0,85%	0,59	70,09	69,55	69,50	70,10	485K	383
20/03/2026	0,36%	0,25	69,50	70,25	69,26	70,49	450K	469
19/03/2026	-1,07%	-0,75	69,25	69,15	68,91	70,02	630K	423
18/03/2026	-0,19%	-0,13	70,00	70,13	69,60	70,98	853K	1.514
17/03/2026	-0,81%	-0,57	70,13	70,70	69,55	71,38	1M	476
16/03/2026	2,57%	1,77	70,70	69,97	69,01	71,30	792K	802
13/03/2026	1,98%	1,34	68,93	67,50	66,80	69,00	1M	2.705
12/03/2026	-1,69%	-1,16	67,59	68,75	66,20	68,75	1M	2.569
11/03/2026	-0,97%	-0,67	68,75	69,12	68,59	69,50	969K	748
10/03/2026	-1,15%	-0,81	69,42	70,24	69,15	70,88	1M	1.091
09/03/2026	-2,05%	-1,47	70,23	71,70	70,22	71,70	1M	795
06/03/2026	0,70%	0,50	71,70	71,11	71,11	72,00	1M	1.381
05/03/2026	-1,07%	-0,77	71,20	71,97	71,17	72,35	613K	950
04/03/2026	-0,04%	-0,03	71,97	72,00	71,69	72,49	1M	1.352
03/03/2026	-0,89%	-0,65	72,00	72,65	71,80	73,04	1M	2.562
02/03/2026	-0,03%	-0,02	72,65	72,67	72,11	73,60	1M	1.556
27/02/2026	-0,21%	-0,15	72,67	72,82	72,35	73,05	1M	1.763
26/02/2026	-2,14%	-1,59	72,82	74,40	72,00	74,40	1M	1.332
25/02/2026	-0,39%	-0,29	74,41	74,70	73,20	74,84	3M	2.634
24/02/2026	0,67%	0,50	74,70	74,87	73,50	74,87	624K	1.708
23/02/2026	0,41%	0,30	74,20	73,95	72,51	74,47	1M	1.769
20/02/2026	-0,70%	-0,52	73,90	74,42	72,20	74,42	986K	1.643
19/02/2026	4,38%	3,12	74,42	71,30	71,16	74,70	1M	2.360
18/02/2026	-1,01%	-0,73	71,30	71,88	70,25	71,88	1M	1.834
13/02/2026	-4,43%	-3,34	72,03	75,11	71,10	75,26	2M	3.231
12/02/2026	-2,69%	-2,08	75,37	77,45	69,85	77,45	2M	1.731
11/02/2026	-0,71%	-0,55	77,45	78,00	77,00	78,00	1M	1.673
10/02/2026	-2,50%	-2,00	78,00	79,93	77,21	79,93	2M	1.852
09/02/2026	-0,56%	-0,45	80,00	80,32	79,50	80,32	434K	833
06/02/2026	0,88%	0,70	80,45	80,16	79,75	80,45	603K	2.443
05/02/2026	-0,19%	-0,15	79,75	80,23	79,58	80,23	433K	814
04/02/2026	-0,30%	-0,24	79,90	80,22	79,80	80,38	922K	562
03/02/2026	0,01%	0,01	80,14	80,37	79,98	80,37	656K	648
02/02/2026	-0,82%	-0,66	80,13	80,79	79,98	80,79	1M	952
30/01/2026	0,02%	0,02	80,79	80,82	80,56	80,82	421K	1.020
29/01/2026	0,06%	0,05	80,77	80,71	79,97	80,82	1M	1.240
28/01/2026	0,00%	0,00	80,72	80,72	80,14	80,90	717K	932
27/01/2026	0,91%	0,73	80,72	80,10	80,02	80,72	619K	776
26/01/2026	-0,49%	-0,39	79,99	80,38	79,86	80,38	724K	993
23/01/2026	-0,61%	-0,49	80,38	80,79	80,00	81,04	1M	2.572
22/01/2026	1,34%	1,07	80,87	80,37	79,64	81,00	795K	916
21/01/2026	-0,55%	-0,44	79,80	80,24	79,80	80,40	441K	708
20/01/2026	-0,96%	-0,78	80,24	80,95	79,90	80,95	884K	841
19/01/2026	-1,07%	-0,88	81,02	81,50	79,51	81,97	824K	1.102
16/01/2026	-0,18%	-0,15	81,90	82,49	81,65	82,49	1M	760
15/01/2026	0,31%	0,25	82,05	82,48	81,99	82,48	443K	521
14/01/2026	-0,37%	-0,30	81,80	81,92	81,80	82,29	503K	468
13/01/2026	-0,09%	-0,07	82,10	82,00	82,00	82,49	404K	692
12/01/2026	1,06%	0,86	82,17	81,31	81,31	82,24	266K	822
09/01/2026	-0,61%	-0,50	81,31	81,81	81,30	82,50	277K	614
08/01/2026	0,13%	0,11	81,81	82,19	81,29	82,35	209K	579
07/01/2026	-0,49%	-0,40	81,70	82,15	81,50	82,51	707K	927
06/01/2026	-0,09%	-0,07	82,10	82,17	81,51	82,57	439K	2.488
05/01/2026	-0,84%	-0,70	82,17	82,87	78,53	82,87	516K	921
02/01/2026	0,11%	0,09	82,87	82,80	82,50	82,99	425K	569
30/12/2025	1,19%	0,97	82,78	81,81	80,50	82,83	275K	667
29/12/2025	1,10%	0,89	81,81	80,92	80,31	82,00	369K	757
26/12/2025	1,40%	1,12	80,92	79,85	79,82	81,00	428K	928
23/12/2025	0,13%	0,10	79,80	79,70	79,50	80,16	289K	941
22/12/2025	0,95%	0,75	79,70	79,74	78,90	79,99	477K	840
19/12/2025	-0,29%	-0,23	78,95	79,18	78,12	79,70	380K	1.092
18/12/2025	1,42%	1,11	79,18	78,73	77,07	79,37	421K	1.226
17/12/2025	-0,56%	-0,44	78,07	78,49	74,22	79,40	453K	710
16/12/2025	-1,29%	-1,03	78,51	79,54	78,40	80,30	536K	1.128
15/12/2025	-0,77%	-0,62	79,54	80,17	79,36	80,47	717K	1.007
12/12/2025	0,34%	0,27	80,16	79,99	79,60	80,26	8M	1.180
11/12/2025	-	-	79,89	78,76	78,76	79,90	288K	599

Date,Open,High,Low,Close,Volume
30-Jun-26,62.61,65.78,62.18,65.00,1108119
29-Jun-26,61.01,61.99,60.47,61.99,301741
26-Jun-26,61.10,61.50,60.50,61.00,443803
25-Jun-26,61.12,61.49,60.62,61.10,491600
24-Jun-26,61.50,61.50,60.51,61.16,458532
23-Jun-26,62.55,62.55,61.52,62.06,413510
22-Jun-26,63.22,63.97,62.00,62.60,969867
19-Jun-26,63.95,63.99,63.05,63.99,607728
18-Jun-26,63.94,64.87,63.31,64.80,618768
17-Jun-26,64.82,65.38,64.22,65.21,1172899
16-Jun-26,65.48,65.48,64.95,65.37,329626
15-Jun-26,64.99,65.89,64.32,65.26,726265
12-Jun-26,64.00,65.00,63.69,64.99,608880
11-Jun-26,63.50,64.15,63.25,64.00,397782
10-Jun-26,63.51,63.96,63.29,63.60,726730
09-Jun-26,62.99,64.00,62.99,63.51,471152
08-Jun-26,63.05,64.18,62.99,63.40,844565
05-Jun-26,63.20,63.43,63.00,63.40,539282
03-Jun-26,62.30,63.41,62.30,63.20,534169
02-Jun-26,63.12,63.40,62.03,62.94,891161
01-Jun-26,63.64,63.92,63.34,63.40,741959
29-May-26,64.50,64.50,63.59,63.93,322420
28-May-26,63.86,64.50,63.13,64.50,646018
27-May-26,64.81,64.81,63.67,64.50,1431127
26-May-26,65.08,65.30,64.50,64.79,1330160
25-May-26,66.12,66.13,65.20,65.40,1060765
22-May-26,66.30,66.67,66.10,66.40,571831
21-May-26,66.94,66.94,66.10,66.43,720057
20-May-26,67.55,67.55,66.20,66.95,1051102
19-May-26,67.00,67.94,66.50,67.55,1723512
18-May-26,67.98,69.00,67.53,68.49,662117
15-May-26,67.82,68.45,67.67,68.45,330209
14-May-26,67.50,67.80,67.09,67.80,352923
13-May-26,67.20,67.85,66.25,67.50,852467
12-May-26,67.27,67.99,67.15,67.28,456509
11-May-26,68.65,68.72,67.15,67.99,822355
08-May-26,68.57,69.09,68.50,68.65,286619
07-May-26,68.89,69.10,68.36,69.10,710848
06-May-26,69.10,69.10,68.41,69.09,851928
05-May-26,69.18,69.18,68.14,69.07,893279
04-May-26,69.30,69.40,68.37,68.74,1458138
30-Apr-26,68.95,69.33,68.76,69.30,497822
29-Apr-26,68.32,69.11,68.32,69.00,732346
28-Apr-26,68.02,68.62,68.01,68.54,986255
27-Apr-26,68.10,68.39,68.10,68.30,1211817
24-Apr-26,67.80,68.10,67.80,68.10,934114
23-Apr-26,67.52,68.23,67.41,67.90,1765819
22-Apr-26,68.32,68.90,67.39,68.15,2848567
20-Apr-26,70.07,71.25,67.52,68.37,5494228
17-Apr-26,70.55,72.05,70.55,71.51,434202
16-Apr-26,72.70,72.70,71.36,71.36,440340
15-Apr-26,72.30,72.89,72.02,72.58,314354
14-Apr-26,71.60,72.79,71.35,72.30,454092
13-Apr-26,72.40,72.40,71.30,71.60,476445
10-Apr-26,70.97,72.90,70.97,72.40,986906
09-Apr-26,71.25,71.50,70.82,71.19,700614
08-Apr-26,71.00,71.30,70.81,71.19,514801
07-Apr-26,70.24,71.34,69.78,71.11,1769476
06-Apr-26,70.50,71.14,69.50,70.25,904463
02-Apr-26,70.31,71.39,69.58,70.13,708735
01-Apr-26,70.05,71.25,68.90,70.00,1975866
31-Mar-26,70.00,70.05,69.77,70.05,766411
30-Mar-26,70.00,70.00,69.65,69.98,409292
27-Mar-26,70.00,70.00,69.61,70.00,550525
26-Mar-26,70.00,70.00,69.80,70.00,368399
25-Mar-26,69.60,70.00,69.60,70.00,377909
24-Mar-26,69.80,70.00,69.76,69.97,746738
23-Mar-26,69.55,70.10,69.50,70.09,485072
20-Mar-26,70.25,70.49,69.26,69.50,449821
19-Mar-26,69.15,70.02,68.91,69.25,630150
18-Mar-26,70.13,70.98,69.60,70.00,852727
17-Mar-26,70.70,71.38,69.55,70.13,1327839
16-Mar-26,69.97,71.30,69.01,70.70,792202
13-Mar-26,67.50,69.00,66.80,68.93,1007489
12-Mar-26,68.75,68.75,66.20,67.59,1245425
11-Mar-26,69.12,69.50,68.59,68.75,969195
10-Mar-26,70.24,70.88,69.15,69.42,1061470
09-Mar-26,71.70,71.70,70.22,70.23,1214006
06-Mar-26,71.11,72.00,71.11,71.70,1073899
05-Mar-26,71.97,72.35,71.17,71.20,613096
04-Mar-26,72.00,72.49,71.69,71.97,1033623
03-Mar-26,72.65,73.04,71.80,72.00,1469078
02-Mar-26,72.67,73.60,72.11,72.65,1275334
27-Feb-26,72.82,73.05,72.35,72.67,1083597
26-Feb-26,74.40,74.40,72.00,72.82,1381314
25-Feb-26,74.70,74.84,73.20,74.41,2749091
24-Feb-26,74.87,74.87,73.50,74.70,623824
23-Feb-26,73.95,74.47,72.51,74.20,1097208
20-Feb-26,74.42,74.42,72.20,73.90,985789
19-Feb-26,71.30,74.70,71.16,74.42,1350263
18-Feb-26,71.88,71.88,70.25,71.30,1473083
13-Feb-26,75.11,75.26,71.10,72.03,2474210
12-Feb-26,77.45,77.45,69.85,75.37,1868191
11-Feb-26,78.00,78.00,77.00,77.45,1460610
10-Feb-26,79.93,79.93,77.21,78.00,1584824
09-Feb-26,80.32,80.32,79.50,80.00,434304
06-Feb-26,80.16,80.45,79.75,80.45,603024
05-Feb-26,80.23,80.23,79.58,79.75,432907
04-Feb-26,80.22,80.38,79.80,79.90,922444
03-Feb-26,80.37,80.37,79.98,80.14,656378
02-Feb-26,80.79,80.79,79.98,80.13,1411190
30-Jan-26,80.82,80.82,80.56,80.79,421375
29-Jan-26,80.71,80.82,79.97,80.77,1170008
28-Jan-26,80.72,80.90,80.14,80.72,717411
27-Jan-26,80.10,80.72,80.02,80.72,618662
26-Jan-26,80.38,80.38,79.86,79.99,723879
23-Jan-26,80.79,81.04,80.00,80.38,1180811
22-Jan-26,80.37,81.00,79.64,80.87,794750
21-Jan-26,80.24,80.40,79.80,79.80,441466
20-Jan-26,80.95,80.95,79.90,80.24,884080
19-Jan-26,81.50,81.97,79.51,81.02,823708
16-Jan-26,82.49,82.49,81.65,81.90,1037093
15-Jan-26,82.48,82.48,81.99,82.05,442798
14-Jan-26,81.92,82.29,81.80,81.80,503497
13-Jan-26,82.00,82.49,82.00,82.10,404340
12-Jan-26,81.31,82.24,81.31,82.17,265678
09-Jan-26,81.81,82.50,81.30,81.31,277188
08-Jan-26,82.19,82.35,81.29,81.81,209428
07-Jan-26,82.15,82.51,81.50,81.70,707011
06-Jan-26,82.17,82.57,81.51,82.10,438945
05-Jan-26,82.87,82.87,78.53,82.17,516269
02-Jan-26,82.80,82.99,82.50,82.87,425408
30-Dec-25,81.81,82.83,80.50,82.78,274597
29-Dec-25,80.92,82.00,80.31,81.81,369086
26-Dec-25,79.85,81.00,79.82,80.92,427629
23-Dec-25,79.70,80.16,79.50,79.80,288705
22-Dec-25,79.74,79.99,78.90,79.70,476634
19-Dec-25,79.18,79.70,78.12,78.95,380418
18-Dec-25,78.73,79.37,77.07,79.18,420875
17-Dec-25,78.49,79.40,74.22,78.07,452602
16-Dec-25,79.54,80.30,78.40,78.51,536012
15-Dec-25,80.17,80.47,79.36,79.54,716815
12-Dec-25,79.99,80.26,79.60,80.16,8199234
11-Dec-25,78.76,79.90,78.76,79.89,287980

*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: XPIN11