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
10/01/2025	-0,83%	-0,56	66,72	67,00	66,41	67,44	236K	506
09/01/2025	0,12%	0,08	67,28	67,48	66,77	67,50	255K	811
08/01/2025	-1,70%	-1,16	67,20	68,25	66,70	68,25	403K	734
07/01/2025	0,84%	0,57	68,36	67,79	67,79	69,13	121K	371
06/01/2025	-2,18%	-1,51	67,79	69,26	67,17	69,30	384K	627
03/01/2025	0,41%	0,28	69,30	70,00	68,02	70,12	392K	400
02/01/2025	2,07%	1,40	69,02	67,62	67,60	69,32	411K	552

30/12/2024	2,59%	1,71	67,62	65,91	65,75	67,65	369K	545
27/12/2024	2,03%	1,31	65,91	65,25	65,02	66,00	297K	433
26/12/2024	2,38%	1,50	64,60	63,11	63,10	65,49	525K	702
23/12/2024	2,15%	1,33	63,10	61,77	61,77	63,91	639K	1.003
20/12/2024	-0,37%	-0,23	61,77	62,38	61,77	63,06	724K	751
19/12/2024	-0,48%	-0,30	62,00	62,23	61,01	62,40	329K	959
18/12/2024	-1,66%	-1,05	62,30	63,68	62,00	64,15	319K	622
17/12/2024	-4,56%	-3,03	63,35	65,65	63,00	65,66	686K	850
16/12/2024	0,24%	0,16	66,38	66,66	65,51	67,00	593K	993
13/12/2024	0,29%	0,19	66,22	66,69	66,06	67,00	485K	983
12/12/2024	-0,96%	-0,64	66,03	66,44	66,00	66,69	535K	795
11/12/2024	0,33%	0,22	66,67	66,45	66,44	67,47	307K	596
10/12/2024	-1,10%	-0,74	66,45	67,21	66,26	68,19	400K	577
09/12/2024	-2,03%	-1,39	67,19	68,09	66,80	68,60	579K	825
06/12/2024	2,05%	1,38	68,58	67,80	67,50	69,28	282K	608
05/12/2024	-1,31%	-0,89	67,20	68,05	66,00	68,16	422K	967
04/12/2024	-1,35%	-0,93	68,09	69,02	67,50	69,09	444K	837
03/12/2024	-0,68%	-0,47	69,02	69,90	67,95	69,90	527K	1.386
02/12/2024	-0,71%	-0,50	69,49	69,68	69,31	70,29	351K	609
29/11/2024	-0,41%	-0,29	69,99	70,95	69,70	70,95	307K	731
28/11/2024	-0,69%	-0,49	70,28	70,77	69,95	70,77	414K	545
27/11/2024	-0,83%	-0,59	70,77	71,36	70,50	71,36	385K	745
26/11/2024	0,27%	0,19	71,36	71,19	71,19	71,70	437K	547
25/11/2024	0,66%	0,47	71,17	71,00	70,80	71,51	336K	585
22/11/2024	0,35%	0,25	70,70	70,70	70,15	70,85	271K	414
21/11/2024	0,24%	0,17	70,45	70,28	70,05	70,70	251K	603
19/11/2024	0,26%	0,18	70,28	70,10	69,91	70,61	278K	485
18/11/2024	-0,97%	-0,69	70,10	70,80	69,63	70,80	409K	715
14/11/2024	0,28%	0,20	70,79	70,60	70,03	71,19	555K	1.407
13/11/2024	-0,58%	-0,41	70,59	71,00	70,48	71,19	234K	446
12/11/2024	0,31%	0,22	71,00	70,78	70,21	71,00	371K	556
11/11/2024	-0,13%	-0,09	70,78	70,87	70,50	71,48	408K	700
08/11/2024	0,60%	0,42	70,87	70,55	70,02	70,96	592K	926
07/11/2024	-0,07%	-0,05	70,45	70,50	70,32	71,19	531K	1.619
06/11/2024	-0,65%	-0,46	70,50	70,96	70,31	71,40	694K	955
05/11/2024	-0,64%	-0,46	70,96	71,50	70,75	72,00	475K	1.753
04/11/2024	-0,81%	-0,58	71,42	72,05	71,42	72,45	605K	681
01/11/2024	-0,69%	-0,50	72,00	73,20	71,80	73,20	621K	700
31/10/2024	-0,17%	-0,12	72,50	72,69	72,01	72,88	436K	823
30/10/2024	-1,21%	-0,89	72,62	73,99	72,52	74,05	364K	589
29/10/2024	0,57%	0,42	73,51	73,80	73,01	74,05	367K	609
28/10/2024	0,94%	0,68	73,09	72,41	72,10	74,00	456K	713
25/10/2024	1,27%	0,91	72,41	71,60	71,00	72,48	219K	493
24/10/2024	-0,69%	-0,50	71,50	72,72	70,45	72,72	449K	1.280
23/10/2024	-1,65%	-1,21	72,00	73,21	72,00	73,63	318K	350
22/10/2024	-0,53%	-0,39	73,21	73,63	73,21	73,65	572K	402
21/10/2024	0,29%	0,21	73,60	73,16	73,16	73,94	472K	516
18/10/2024	0,58%	0,42	73,39	72,97	72,52	73,39	561K	1.442
17/10/2024	1,04%	0,75	72,97	72,50	71,99	72,98	656K	848
16/10/2024	-0,18%	-0,13	72,22	72,03	71,97	72,47	364K	565
15/10/2024	-0,18%	-0,13	72,35	72,70	71,90	72,80	445K	634
14/10/2024	0,39%	0,28	72,48	72,20	72,20	72,79	482K	599
11/10/2024	-0,35%	-0,25	72,20	72,00	71,95	72,90	346K	595
10/10/2024	-1,13%	-0,83	72,45	73,28	72,25	73,30	331K	542
09/10/2024	-0,15%	-0,11	73,28	73,50	72,57	73,75	437K	625
08/10/2024	-0,05%	-0,04	73,39	73,99	72,88	73,99	368K	533
07/10/2024	0,30%	0,22	73,43	73,22	73,15	73,65	443K	1.242
04/10/2024	0,05%	0,04	73,21	73,06	73,00	73,79	317K	503
03/10/2024	-1,26%	-0,93	73,17	74,10	72,53	74,38	926K	653
02/10/2024	-0,23%	-0,17	74,10	74,27	74,02	74,97	345K	361
01/10/2024	-1,54%	-1,16	74,27	75,43	74,00	75,60	520K	758
30/09/2024	1,95%	1,44	75,43	74,13	74,13	75,57	411K	640
27/09/2024	1,36%	0,99	73,99	73,00	73,00	74,00	304K	797
26/09/2024	-1,30%	-0,96	73,00	74,11	72,11	74,19	509K	1.653
25/09/2024	1,52%	1,11	73,96	73,77	73,30	74,30	882K	975
24/09/2024	-1,15%	-0,85	72,85	73,70	72,75	73,75	420K	551
23/09/2024	-1,54%	-1,15	73,70	74,85	73,00	74,85	452K	1.556
20/09/2024	-0,23%	-0,17	74,85	75,02	74,51	75,53	247K	369
19/09/2024	-1,73%	-1,32	75,02	76,37	74,27	76,37	458K	625
18/09/2024	-0,31%	-0,24	76,34	76,58	76,30	76,80	313K	373
17/09/2024	-0,13%	-0,10	76,58	76,68	76,15	77,00	344K	402
16/09/2024	-0,16%	-0,12	76,68	77,00	76,68	77,31	326K	671
13/09/2024	0,00%	0,00	76,80	76,97	75,90	76,97	498K	922
12/09/2024	-0,12%	-0,09	76,80	76,99	76,78	76,99	170K	343
11/09/2024	-0,44%	-0,34	76,89	77,00	76,80	77,30	216K	343
10/09/2024	-0,73%	-0,57	77,23	78,50	77,11	78,50	264K	396
09/09/2024	-0,42%	-0,33	77,80	78,13	77,50	78,31	417K	562
06/09/2024	-0,17%	-0,13	78,13	78,20	77,37	78,98	326K	619
05/09/2024	-1,19%	-0,94	78,26	79,00	78,04	79,20	246K	735
04/09/2024	0,97%	0,76	79,20	78,44	78,01	79,30	584K	450
03/09/2024	-1,08%	-0,86	78,44	79,35	78,44	79,75	371K	428
02/09/2024	1,60%	1,25	79,30	78,51	77,94	79,50	580K	577
30/08/2024	0,79%	0,61	78,05	77,10	77,10	78,89	550K	715
29/08/2024	-0,27%	-0,21	77,44	77,65	77,30	78,00	154K	376
28/08/2024	-0,45%	-0,35	77,65	78,10	77,20	78,25	651K	560
27/08/2024	0,00%	0,00	78,00	78,00	77,98	78,22	221K	354
26/08/2024	-0,23%	-0,18	78,00	78,18	77,75	78,50	559K	671
23/08/2024	-0,28%	-0,22	78,18	78,60	78,10	78,66	144K	324
22/08/2024	1,00%	0,78	78,40	77,80	77,42	78,40	453K	436
21/08/2024	-0,10%	-0,08	77,62	77,70	77,34	77,71	345K	756
20/08/2024	-0,01%	-0,01	77,70	77,60	77,45	77,71	264K	1.469
19/08/2024	-0,17%	-0,13	77,71	78,00	77,40	78,00	340K	1.869
16/08/2024	0,72%	0,56	77,84	77,86	77,02	77,86	552K	1.762
15/08/2024	0,27%	0,21	77,28	77,24	77,00	77,60	314K	1.691
14/08/2024	-0,19%	-0,15	77,07	77,22	77,03	77,43	612K	499
13/08/2024	-0,23%	-0,18	77,22	77,40	76,77	77,40	336K	696
12/08/2024	-0,88%	-0,69	77,40	77,94	76,96	77,94	326K	418
09/08/2024	0,22%	0,17	78,09	77,92	77,00	78,17	401K	672
08/08/2024	-0,65%	-0,51	77,92	77,81	77,57	78,39	169K	353
07/08/2024	-1,22%	-0,97	78,43	79,38	77,77	79,39	397K	451
06/08/2024	2,93%	2,26	79,40	77,15	77,15	79,43	399K	454
05/08/2024	-1,09%	-0,85	77,14	77,90	76,50	77,97	432K	1.140
02/08/2024	-0,45%	-0,35	77,99	78,25	77,50	79,00	465K	1.136
01/08/2024	1,35%	1,04	78,34	78,08	77,33	78,81	503K	591
31/07/2024	-2,77%	-2,20	77,30	79,60	77,11	79,88	4M	3.280
30/07/2024	0,63%	0,50	79,50	79,10	78,72	79,90	611K	495
29/07/2024	0,41%	0,32	79,00	78,71	78,65	79,54	739K	714
26/07/2024	0,37%	0,29	78,68	78,99	78,10	79,50	774K	772
25/07/2024	0,19%	0,15	78,39	78,26	77,69	78,99	513K	1.005
24/07/2024	2,27%	1,74	78,24	77,00	76,81	78,95	1M	1.010
23/07/2024	1,49%	1,12	76,50	75,40	74,90	77,17	520K	861
22/07/2024	-1,00%	-0,76	75,38	76,13	74,90	76,21	1M	1.764
19/07/2024	-2,08%	-1,62	76,14	77,30	75,99	77,50	260K	624
18/07/2024	-1,42%	-1,12	77,76	78,89	77,11	78,96	382K	473
17/07/2024	0,05%	0,04	78,88	77,43	77,43	79,09	633K	638
16/07/2024	1,79%	1,39	78,84	77,45	77,00	78,99	351K	435
15/07/2024	-0,04%	-0,03	77,45	76,47	75,63	77,60	1M	3.251
12/07/2024	0,36%	0,28	77,48	77,27	77,20	77,49	335K	400
11/07/2024	1,58%	1,20	77,20	77,00	76,00	77,22	307K	324
10/07/2024	-1,55%	-1,20	76,00	76,11	76,00	77,20	293K	714
09/07/2024	1,61%	1,22	77,20	74,62	74,62	77,20	337K	399
08/07/2024	-0,03%	-0,02	75,98	75,97	74,60	76,68	1M	4.136
05/07/2024	0,80%	0,60	76,00	75,40	75,40	77,10	428K	603
04/07/2024	1,14%	0,85	75,40	74,55	74,55	75,80	276K	589
03/07/2024	-0,03%	-0,02	74,55	74,57	74,05	76,00	426K	802
02/07/2024	-1,77%	-1,34	74,57	75,36	73,53	75,61	962K	2.620
01/07/2024	-	-	75,91	77,70	75,83	78,00	269K	571

Date,Open,High,Low,Close,Volume
10-Jan-25,67.00,67.44,66.41,66.72,235946
09-Jan-25,67.48,67.50,66.77,67.28,254661
08-Jan-25,68.25,68.25,66.70,67.20,402946
07-Jan-25,67.79,69.13,67.79,68.36,121116
06-Jan-25,69.26,69.30,67.17,67.79,383691
03-Jan-25,70.00,70.12,68.02,69.30,392149
02-Jan-25,67.62,69.32,67.60,69.02,410779
30-Dec-24,65.91,67.65,65.75,67.62,368934
27-Dec-24,65.25,66.00,65.02,65.91,297135
26-Dec-24,63.11,65.49,63.10,64.60,524668
23-Dec-24,61.77,63.91,61.77,63.10,639198
20-Dec-24,62.38,63.06,61.77,61.77,724331
19-Dec-24,62.23,62.40,61.01,62.00,328954
18-Dec-24,63.68,64.15,62.00,62.30,319075
17-Dec-24,65.65,65.66,63.00,63.35,686425
16-Dec-24,66.66,67.00,65.51,66.38,593037
13-Dec-24,66.69,67.00,66.06,66.22,485396
12-Dec-24,66.44,66.69,66.00,66.03,534830
11-Dec-24,66.45,67.47,66.44,66.67,306747
10-Dec-24,67.21,68.19,66.26,66.45,399848
09-Dec-24,68.09,68.60,66.80,67.19,578527
06-Dec-24,67.80,69.28,67.50,68.58,282449
05-Dec-24,68.05,68.16,66.00,67.20,422366
04-Dec-24,69.02,69.09,67.50,68.09,444304
03-Dec-24,69.90,69.90,67.95,69.02,527348
02-Dec-24,69.68,70.29,69.31,69.49,351085
29-Nov-24,70.95,70.95,69.70,69.99,306994
28-Nov-24,70.77,70.77,69.95,70.28,414439
27-Nov-24,71.36,71.36,70.50,70.77,385229
26-Nov-24,71.19,71.70,71.19,71.36,436914
25-Nov-24,71.00,71.51,70.80,71.17,335630
22-Nov-24,70.70,70.85,70.15,70.70,271188
21-Nov-24,70.28,70.70,70.05,70.45,250628
19-Nov-24,70.10,70.61,69.91,70.28,278319
18-Nov-24,70.80,70.80,69.63,70.10,408583
14-Nov-24,70.60,71.19,70.03,70.79,555325
13-Nov-24,71.00,71.19,70.48,70.59,234085
12-Nov-24,70.78,71.00,70.21,71.00,370889
11-Nov-24,70.87,71.48,70.50,70.78,407706
08-Nov-24,70.55,70.96,70.02,70.87,592131
07-Nov-24,70.50,71.19,70.32,70.45,530690
06-Nov-24,70.96,71.40,70.31,70.50,694463
05-Nov-24,71.50,72.00,70.75,70.96,475435
04-Nov-24,72.05,72.45,71.42,71.42,604560
01-Nov-24,73.20,73.20,71.80,72.00,621495
31-Oct-24,72.69,72.88,72.01,72.50,436380
30-Oct-24,73.99,74.05,72.52,72.62,363937
29-Oct-24,73.80,74.05,73.01,73.51,366698
28-Oct-24,72.41,74.00,72.10,73.09,456445
25-Oct-24,71.60,72.48,71.00,72.41,219246
24-Oct-24,72.72,72.72,70.45,71.50,449469
23-Oct-24,73.21,73.63,72.00,72.00,318173
22-Oct-24,73.63,73.65,73.21,73.21,571872
21-Oct-24,73.16,73.94,73.16,73.60,472301
18-Oct-24,72.97,73.39,72.52,73.39,561413
17-Oct-24,72.50,72.98,71.99,72.97,655501
16-Oct-24,72.03,72.47,71.97,72.22,363607
15-Oct-24,72.70,72.80,71.90,72.35,445429
14-Oct-24,72.20,72.79,72.20,72.48,481748
11-Oct-24,72.00,72.90,71.95,72.20,346471
10-Oct-24,73.28,73.30,72.25,72.45,330747
09-Oct-24,73.50,73.75,72.57,73.28,437443
08-Oct-24,73.99,73.99,72.88,73.39,368432
07-Oct-24,73.22,73.65,73.15,73.43,442678
04-Oct-24,73.06,73.79,73.00,73.21,316502
03-Oct-24,74.10,74.38,72.53,73.17,926494
02-Oct-24,74.27,74.97,74.02,74.10,344887
01-Oct-24,75.43,75.60,74.00,74.27,520480
30-Sep-24,74.13,75.57,74.13,75.43,411102
27-Sep-24,73.00,74.00,73.00,73.99,303939
26-Sep-24,74.11,74.19,72.11,73.00,509046
25-Sep-24,73.77,74.30,73.30,73.96,882451
24-Sep-24,73.70,73.75,72.75,72.85,419968
23-Sep-24,74.85,74.85,73.00,73.70,452344
20-Sep-24,75.02,75.53,74.51,74.85,246935
19-Sep-24,76.37,76.37,74.27,75.02,458150
18-Sep-24,76.58,76.80,76.30,76.34,313336
17-Sep-24,76.68,77.00,76.15,76.58,344404
16-Sep-24,77.00,77.31,76.68,76.68,326188
13-Sep-24,76.97,76.97,75.90,76.80,498396
12-Sep-24,76.99,76.99,76.78,76.80,169515
11-Sep-24,77.00,77.30,76.80,76.89,215921
10-Sep-24,78.50,78.50,77.11,77.23,264233
09-Sep-24,78.13,78.31,77.50,77.80,416568
06-Sep-24,78.20,78.98,77.37,78.13,325860
05-Sep-24,79.00,79.20,78.04,78.26,246285
04-Sep-24,78.44,79.30,78.01,79.20,584117
03-Sep-24,79.35,79.75,78.44,78.44,371405
02-Sep-24,78.51,79.50,77.94,79.30,580145
30-Aug-24,77.10,78.89,77.10,78.05,550023
29-Aug-24,77.65,78.00,77.30,77.44,153908
28-Aug-24,78.10,78.25,77.20,77.65,651346
27-Aug-24,78.00,78.22,77.98,78.00,220514
26-Aug-24,78.18,78.50,77.75,78.00,559166
23-Aug-24,78.60,78.66,78.10,78.18,144240
22-Aug-24,77.80,78.40,77.42,78.40,452888
21-Aug-24,77.70,77.71,77.34,77.62,345159
20-Aug-24,77.60,77.71,77.45,77.70,263845
19-Aug-24,78.00,78.00,77.40,77.71,340046
16-Aug-24,77.86,77.86,77.02,77.84,551564
15-Aug-24,77.24,77.60,77.00,77.28,313826
14-Aug-24,77.22,77.43,77.03,77.07,611672
13-Aug-24,77.40,77.40,76.77,77.22,336033
12-Aug-24,77.94,77.94,76.96,77.40,326379
09-Aug-24,77.92,78.17,77.00,78.09,400863
08-Aug-24,77.81,78.39,77.57,77.92,169395
07-Aug-24,79.38,79.39,77.77,78.43,397289
06-Aug-24,77.15,79.43,77.15,79.40,398640
05-Aug-24,77.90,77.97,76.50,77.14,431836
02-Aug-24,78.25,79.00,77.50,77.99,465013
01-Aug-24,78.08,78.81,77.33,78.34,503012
31-Jul-24,79.60,79.88,77.11,77.30,3759616
30-Jul-24,79.10,79.90,78.72,79.50,611034
29-Jul-24,78.71,79.54,78.65,79.00,738714
26-Jul-24,78.99,79.50,78.10,78.68,773757
25-Jul-24,78.26,78.99,77.69,78.39,513426
24-Jul-24,77.00,78.95,76.81,78.24,1406567
23-Jul-24,75.40,77.17,74.90,76.50,520221
22-Jul-24,76.13,76.21,74.90,75.38,1016604
19-Jul-24,77.30,77.50,75.99,76.14,259531
18-Jul-24,78.89,78.96,77.11,77.76,382494
17-Jul-24,77.43,79.09,77.43,78.88,632893
16-Jul-24,77.45,78.99,77.00,78.84,351455
15-Jul-24,76.47,77.60,75.63,77.45,1148770
12-Jul-24,77.27,77.49,77.20,77.48,335271
11-Jul-24,77.00,77.22,76.00,77.20,306777
10-Jul-24,76.11,77.20,76.00,76.00,292619
09-Jul-24,74.62,77.20,74.62,77.20,337416
08-Jul-24,75.97,76.68,74.60,75.98,1429892
05-Jul-24,75.40,77.10,75.40,76.00,428274
04-Jul-24,74.55,75.80,74.55,75.40,276408
03-Jul-24,74.57,76.00,74.05,74.55,426392
02-Jul-24,75.36,75.61,73.53,74.57,962028
01-Jul-24,77.70,78.00,75.83,75.91,269462

*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