papéis
login
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
13/07/2020-1,64%-2,10126,00128,10125,75128,109M5.332
10/07/20201,59%2,01128,10126,10126,10128,479M7.239
09/07/20200,87%1,09126,09125,59125,11126,489M6.963
08/07/20200,81%1,00125,00124,65124,18125,5912M4.768
07/07/2020-0,44%-0,55124,00124,60124,00125,3910M7.519
06/07/2020-1,15%-1,45124,55126,10124,45126,5911M6.668
03/07/2020-2,33%-3,00126,00126,00124,30126,6220M10.527
02/07/2020-0,77%-1,00129,00130,00129,00130,847M4.694
01/07/20200,02%0,03130,00128,75125,60130,007M4.622
30/06/20204,98%6,17129,97123,90123,70129,976M4.736
29/06/2020-0,08%-0,10123,80124,00121,53124,256M4.907
26/06/20200,20%0,25123,90123,65123,03124,006M5.623
25/06/20200,53%0,65123,65123,59123,00123,876M3.653
24/06/20200,00%0,00123,00123,70122,70123,707M4.273
23/06/2020-0,12%-0,15123,00123,18122,81124,308M3.578
22/06/20201,78%2,15123,15121,54121,54123,899M5.219
19/06/20203,77%4,40121,00116,85116,85121,3021M7.231
18/06/20201,04%1,20116,60115,98115,60116,8518M9.828
17/06/2020-0,52%-0,60115,40116,06115,29116,8520M8.225
16/06/2020-1,74%-2,05116,00118,52115,90119,0024M10.152
15/06/20200,38%0,45118,05117,60116,01118,3015M11.505
12/06/2020-2,66%-3,21117,60118,00115,40120,8112M5.872
10/06/20201,55%1,84120,81119,06118,97121,958M6.294
09/06/20200,62%0,73118,97118,49117,00118,9711M7.972
08/06/20200,75%0,88118,24117,36117,21119,0014M10.336
05/06/20201,51%1,75117,36115,75115,75117,879M6.108
04/06/20200,33%0,38115,61115,89115,10116,9412M7.067
03/06/2020-0,66%-0,77115,23116,49115,00118,5913M8.033
02/06/20200,87%1,00116,00115,50114,90116,0010M6.146
01/06/20200,00%0,00115,00115,00114,59115,997M4.437
29/05/20200,60%0,69115,00114,47114,47115,546M7.690
28/05/2020-0,60%-0,69114,31115,38114,30115,505M5.383
27/05/2020-0,86%-1,00115,00115,90114,00115,957M5.073
26/05/20200,23%0,27116,00116,72115,10116,995M4.022
25/05/2020-0,23%-0,27115,73116,00115,00117,006M3.707
22/05/2020-1,90%-2,25116,00117,00113,92117,006M3.142
21/05/20200,21%0,25118,25118,00117,11118,253M2.269
20/05/20200,00%0,00118,00118,25116,68118,255M2.661
19/05/20200,34%0,40118,00118,25117,60118,265M3.432
18/05/20200,60%0,70117,60117,21117,00118,985M2.521
15/05/20201,21%1,40116,90116,00115,57116,974M2.942
14/05/2020-0,40%-0,46115,50116,00114,00116,503M2.361
13/05/2020-0,97%-1,14115,96118,90115,68118,904M2.693
12/05/20200,00%0,00117,10117,50117,10118,804M3.126
11/05/20202,27%2,60117,10116,48115,27118,004M5.467
08/05/20200,44%0,50114,50115,00114,35117,494M3.283
07/05/20201,02%1,15114,00113,96113,50114,405M2.540
06/05/20200,49%0,55112,85113,49110,81113,695M2.134
05/05/20200,72%0,80112,30112,75111,00114,594M2.733
04/05/2020-0,87%-0,98111,50112,50110,14112,505M3.638
30/04/20204,15%4,48112,48109,20108,81113,494M10.362
29/04/20201,08%1,15108,00107,50106,80109,805M6.209
28/04/2020-0,60%-0,65106,85107,90106,51108,906M2.357
27/04/20202,38%2,50107,50106,17106,15107,993M2.152
24/04/2020-1,93%-2,07105,00107,15104,30107,438M5.194
23/04/20200,37%0,39107,07107,22106,50107,807M6.072
22/04/20200,26%0,28106,68106,42106,42107,304M4.819
20/04/20200,17%0,18106,40107,00106,25107,454M3.378
17/04/2020-0,45%-0,48106,22107,25106,21108,006M6.034
16/04/2020-0,26%-0,28106,70107,20106,48107,995M3.926
15/04/20200,20%0,21106,98106,70106,00106,995M6.877
14/04/20201,16%1,22106,77106,99105,90108,505M3.534
13/04/2020-0,52%-0,55105,55106,10104,65107,484M3.438
09/04/2020-0,51%-0,54106,10107,72105,07109,508M3.696
08/04/20200,91%0,96106,64106,00105,65107,003M1.902
07/04/20202,11%2,18105,68105,25104,71105,995M3.214
06/04/20201,36%1,39103,50104,43103,16105,204M2.253
03/04/2020-1,53%-1,59102,11104,99101,55105,193M3.572
02/04/20200,44%0,45103,70104,44103,12106,474M4.574
01/04/2020-1,29%-1,35103,25104,89100,02104,896M3.922
31/03/2020-0,16%-0,17104,60105,71104,35109,959M16.692
30/03/20202,94%2,99104,77101,70101,70105,004M3.131
27/03/2020-0,85%-0,87101,78102,65100,06103,959M4.767
26/03/20201,84%1,85102,65100,5098,30103,967M2.791
25/03/20208,63%8,01100,8094,2094,20101,208M4.837
24/03/20206,11%5,3492,7992,0090,1895,624M1.863
23/03/2020-5,83%-5,4187,4593,0085,0193,004M2.922
20/03/20203,75%3,3692,8694,0092,00103,117M3.946
19/03/20202,87%2,5089,5087,0071,0091,3011M6.916
18/03/2020-17,71%-18,7287,00105,0079,50105,0023M11.370
17/03/2020-2,47%-2,68105,72107,50104,39108,0011M4.247
16/03/2020-5,74%-6,60108,40109,00108,00111,9914M9.607
13/03/20201,77%2,00115,00113,51113,00120,5012M5.531
12/03/2020-7,07%-8,60113,00118,00106,22118,0011M6.769
11/03/2020-1,54%-1,90121,60123,70121,20123,997M4.055
10/03/20200,98%1,20123,50122,36122,36124,855M2.694
09/03/2020-2,16%-2,70122,30124,03120,00124,3011M4.728
06/03/2020-0,83%-1,05125,00126,05124,60126,425M2.729
05/03/2020-0,51%-0,65126,05126,70126,05127,695M2.872
04/03/20200,24%0,30126,70126,00125,09127,2011M8.130
03/03/2020-2,15%-2,78126,40129,18126,10129,4910M10.901
02/03/20200,14%0,18129,18128,50127,60129,7810M15.753
28/02/2020-2,27%-3,00129,00130,00128,02130,0011M4.076
27/02/20200,76%1,00132,00130,90129,00133,908M3.280
26/02/2020-0,08%-0,10131,00129,00124,40131,007M2.922
21/02/2020-0,30%-0,40131,10131,50131,00131,935M7.364
20/02/20200,00%0,00131,50131,50131,00132,005M2.033
19/02/2020-1,54%-2,05131,50133,53131,12133,534M3.187
18/02/2020-0,85%-1,15133,55134,80131,68134,875M2.866
17/02/20200,53%0,71134,70133,99131,33134,708M6.120
14/02/20201,25%1,66133,99132,50132,50134,404M2.342
13/02/20201,61%2,10132,33129,00128,99132,495M2.166
12/02/20201,39%1,79130,23128,44128,00131,554M2.046
11/02/2020-0,51%-0,66128,44128,88127,01128,888M4.002
10/02/2020-0,31%-0,40129,10129,50129,10129,906M2.859
07/02/2020-1,15%-1,50129,50131,00129,20131,469M3.483
06/02/2020-1,06%-1,40131,00132,40130,01132,699M4.375
05/02/2020-0,96%-1,28132,40133,68132,20133,687M2.814
04/02/2020-0,88%-1,19133,68134,90132,10135,997M3.280
03/02/2020-0,46%-0,63134,87134,70133,00135,207M2.646
31/01/2020-0,73%-1,00135,50136,51134,37137,208M2.678
30/01/20200,52%0,70136,50135,80133,90136,506M2.464
29/01/20200,97%1,31135,80134,49134,49136,204M1.798
28/01/20202,23%2,94134,49131,55131,55134,646M3.379
27/01/2020-3,28%-4,46131,55136,01131,30136,246M3.863
24/01/2020-0,72%-0,99136,01137,00136,00137,236M3.053
23/01/2020-0,22%-0,30137,00137,30136,03137,456M2.761
22/01/20200,46%0,63137,30136,71136,02137,4044M2.784
21/01/20200,19%0,26136,67136,42135,37137,4910M3.911
20/01/20200,29%0,40136,41136,01135,80136,876M3.167
17/01/2020-1,16%-1,59136,01137,60135,82137,999M6.037
16/01/2020-0,65%-0,90137,60139,00135,99139,498M3.536
15/01/2020-1,06%-1,48138,50140,01138,01140,759M5.015
14/01/20200,05%0,07139,98140,00137,63141,4011M4.207
13/01/20200,47%0,66139,91139,51139,25141,8013M8.197
10/01/20202,09%2,85139,25136,69136,51139,5012M5.682
09/01/2020-2,57%-3,60136,40139,50136,00139,5015M6.400
08/01/2020-0,70%-0,98140,00140,50134,50140,5031M19.464
07/01/2020-3,11%-4,52140,98145,55135,22146,0031M16.379
06/01/2020-2,97%-4,45145,50150,12143,40150,5022M9.334
03/01/2020-0,27%-0,40149,95150,35149,05150,9911M5.651
02/01/2020-1,41%-2,15150,35152,00149,02152,4914M7.085
30/12/20194,69%6,83152,50146,00145,80152,509M3.356
27/12/2019--145,67146,55145,05148,0812M5.405


*exoneração de responsabilidade


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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br