ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: XPLG11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
28/05/20240,34%0,35103,95103,90103,05103,994M9.743
27/05/2024-0,29%-0,30103,60103,95103,11104,355M12.354
24/05/20240,02%0,02103,90104,10103,16104,124M6.351
23/05/2024-0,39%-0,41103,88104,30103,65104,403M4.839
22/05/2024-0,16%-0,17104,29104,42103,86104,423M5.548
21/05/2024-0,22%-0,23104,46104,84104,25104,963M6.814
20/05/2024-0,03%-0,03104,69104,56104,39104,904M9.693
17/05/20240,47%0,49104,72104,30104,16104,724M10.188
16/05/2024-0,02%-0,02104,23104,45104,06104,694M5.757
15/05/20240,63%0,65104,25103,81103,63104,434M7.185
14/05/2024-0,16%-0,17103,60103,95103,02104,225M6.755
13/05/2024-1,15%-1,21103,77104,98103,77105,146M7.956
10/05/20240,15%0,16104,98104,97104,18105,054M6.433
09/05/2024-0,11%-0,12104,82105,00104,39105,054M5.842
08/05/20240,13%0,14104,94105,00104,74105,294M5.842
07/05/20240,28%0,29104,80104,95104,76105,384M5.925
06/05/2024-0,42%-0,44104,51104,92104,51105,505M10.591
03/05/2024-0,02%-0,02104,95104,92104,59105,656M6.633
02/05/20240,22%0,23104,97104,38104,15105,006M14.191
30/04/20240,04%0,04104,74104,94104,48105,524M12.609
29/04/2024-0,02%-0,02104,70104,65104,48105,089M9.683
26/04/2024-0,03%-0,03104,72104,90104,65105,227M10.088
25/04/2024-0,05%-0,05104,75105,27104,23105,274M6.329
24/04/2024-1,13%-1,20104,80106,00104,80106,564M7.385
23/04/2024-0,08%-0,09106,00106,18105,75106,865M6.628
22/04/2024-0,08%-0,09106,09106,18105,98106,654M7.800
19/04/2024-0,11%-0,12106,18106,20105,86106,308M12.948
18/04/2024-0,51%-0,55106,30107,06105,86107,216M13.450
17/04/2024-0,14%-0,15106,85107,22106,55107,405M7.207
16/04/2024-0,50%-0,54107,00107,76106,72108,296M8.548
15/04/2024-0,96%-1,04107,54109,08107,30109,087M12.326
12/04/2024-0,39%-0,43108,58109,27108,47109,506M10.258
11/04/2024-0,35%-0,38109,01109,39108,75109,585M7.686
10/04/20240,02%0,02109,39109,45108,98109,653M8.148
09/04/20240,28%0,30109,37109,07109,06109,754M6.246
08/04/20240,25%0,27109,07109,00108,90109,304M8.249
05/04/20240,00%0,00108,80108,90108,45109,005M10.296
04/04/2024-0,18%-0,20108,80109,05108,64109,204M5.660
03/04/2024-0,45%-0,49109,00109,71108,80109,804M8.515
02/04/20240,45%0,49109,49109,69109,00109,804M6.091
01/04/2024-1,15%-1,27109,00109,49108,82110,606M11.856
28/03/20240,29%0,32110,27109,95109,95110,455M6.392
27/03/20240,41%0,45109,95109,89109,70110,233M4.226
26/03/2024-0,45%-0,50109,50110,00109,50110,406M8.108
25/03/2024-0,05%-0,05110,00110,07109,90110,254M8.735
22/03/2024-0,02%-0,02110,05110,07109,89110,406M5.065
21/03/20240,02%0,02110,07110,25109,86110,485M8.028
20/03/20240,50%0,55110,05109,65109,65110,497M6.275
19/03/20240,22%0,24109,50109,28109,20109,946M7.312
18/03/20241,82%1,95109,26108,91108,80109,906M7.916
15/03/2024-3,03%-3,35107,31110,66107,31111,4629M19.810
14/03/2024-0,31%-0,34110,66111,00110,45111,243M6.511
13/03/20240,00%0,00111,00111,24110,68111,243M4.831
12/03/20240,00%0,00111,00111,15110,73111,484M6.017
11/03/2024-0,74%-0,83111,00111,83110,90111,884M5.931
08/03/2024-0,06%-0,07111,83111,90111,75111,983M4.786
07/03/20240,10%0,11111,90111,79111,75112,003M4.402
06/03/2024-0,13%-0,14111,79111,93111,20112,333M6.298
05/03/20240,67%0,74111,93111,19111,03111,934M5.711
04/03/20241,08%1,19111,19110,20110,00111,204M6.467
01/03/2024-1,59%-1,78110,00111,50109,00111,776M9.257
29/02/20241,62%1,78111,78110,00109,95111,985M9.280
28/02/20240,00%0,00110,00110,05107,80110,205M8.893
27/02/2024-1,05%-1,17110,00111,17109,42112,507M12.636
26/02/2024-0,30%-0,33111,17111,50110,15111,955M6.961
23/02/2024-0,02%-0,02111,50111,52111,50112,274M6.131
22/02/2024-0,43%-0,48111,52112,00111,50112,454M6.173
21/02/20240,26%0,29112,00111,71111,00112,454M4.846
20/02/20240,37%0,41111,71111,25111,02111,894M5.433
19/02/20241,27%1,40111,30109,90109,90111,475M8.796
16/02/20240,16%0,18109,90109,72109,70110,305M14.901
15/02/20240,75%0,82109,72108,90108,90109,964M6.524
14/02/20240,17%0,18108,90108,72108,71109,373M3.721
09/02/20240,20%0,22108,72108,63108,53109,294M7.688
08/02/20240,22%0,24108,50108,26108,16108,914M6.006
07/02/2024-0,15%-0,16108,26108,42108,04108,574M7.720
06/02/20240,39%0,42108,42107,70107,70108,585M5.912
05/02/20240,05%0,05108,00107,95107,71108,594M6.766
02/02/20240,12%0,13107,95107,60107,48108,505M8.622
01/02/2024-1,42%-1,55107,82109,00105,50109,0415M13.742
31/01/2024-0,12%-0,13109,37109,59109,10109,975M6.351
30/01/2024-0,56%-0,62109,50110,12109,31110,126M6.079
29/01/20240,20%0,22110,12109,90109,82110,255M8.946
26/01/20240,05%0,05109,90109,85109,80110,475M8.372
25/01/2024-0,14%-0,15109,85110,00109,72110,294M4.531
24/01/2024-0,13%-0,14110,00110,14109,82110,144M6.468
23/01/20240,13%0,14110,14110,00109,75110,255M7.619
22/01/20240,00%0,00110,00110,00109,70110,626M7.851
19/01/20240,00%0,00110,00110,01109,80110,424M10.034
18/01/20240,00%0,00110,00110,01109,65110,494M8.064
17/01/2024-0,89%-0,99110,00110,99109,91111,205M8.061
16/01/2024-0,27%-0,30110,99111,29110,00111,896M12.550
15/01/20241,41%1,55111,29109,74109,74111,936M8.534
12/01/2024-0,14%-0,15109,74109,92109,74110,394M8.979
11/01/2024-0,01%-0,01109,89109,90109,75110,804M5.765
10/01/20240,00%0,00109,90109,90109,70110,504M6.512
09/01/2024-0,08%-0,09109,90109,99109,75110,405M5.297
08/01/20240,06%0,07109,99109,92109,84110,998M9.130
05/01/20240,62%0,68109,92109,24109,24109,995M17.543
04/01/20240,22%0,24109,24109,01109,00109,765M11.923
03/01/20240,16%0,17109,00108,84108,84109,507M12.691
02/01/2024-0,06%-0,07108,83108,90108,56109,976M12.488
28/12/20230,03%0,03108,90109,10108,50110,107M8.265
27/12/20230,99%1,07108,87107,83107,72110,0033M13.526
26/12/20230,47%0,50107,80107,30107,30108,108M10.225
22/12/20230,87%0,93107,30106,40106,40107,8933M20.827
21/12/20230,30%0,32106,37106,12106,12106,556M7.221
20/12/20230,07%0,07106,05106,10105,99106,557M13.804
19/12/20230,45%0,48105,98105,59105,59106,457M9.926
18/12/20232,74%2,81105,50104,99104,75106,0512M14.057
15/12/2023-3,28%-3,48102,69106,28102,69106,9933M16.292
14/12/2023-0,08%-0,08106,17106,30105,96107,455M11.914
13/12/2023-0,05%-0,05106,25106,36106,25106,797M5.875
12/12/2023-0,10%-0,11106,30106,41106,30106,893M6.591
11/12/20230,13%0,14106,41106,28106,00106,604M7.631
08/12/20230,43%0,46106,27105,81105,81106,893M5.783
07/12/2023-0,44%-0,47105,81106,59105,70107,123M6.622
06/12/2023-0,35%-0,37106,28107,00106,28107,484M6.230
05/12/20231,37%1,44106,65105,39105,39106,723M5.587
04/12/2023-0,95%-1,01105,21106,30104,40106,9313M13.228
01/12/2023-1,22%-1,31106,22107,02105,49107,505M9.600
30/11/2023-0,26%-0,28107,53107,81107,45108,364M9.267
29/11/20230,49%0,53107,81107,30106,91107,824M7.293
28/11/20230,89%0,95107,28106,40106,40107,923M8.602
27/11/20230,02%0,02106,33106,31106,31107,214M10.111
24/11/2023-0,66%-0,71106,31107,02105,55107,504M10.067
23/11/20230,02%0,02107,02107,00106,87107,553M8.055
22/11/20230,00%0,00107,00107,00106,79107,456M8.850
21/11/2023-0,66%-0,71107,00107,90106,91108,716M9.587
20/11/2023-0,71%-0,77107,71108,48107,55108,994M7.420
17/11/20230,31%0,33108,48108,15108,00109,024M8.283
16/11/20230,14%0,15108,15108,00107,95108,394M7.212
14/11/20230,05%0,05108,00107,95107,81108,4313M4.621
13/11/2023--107,95107,87107,52108,433M5.524


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.1.6)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito