Cotação atual, histórico e gráfico do papel: XPLG11

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 XPLG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/12/2023	0,43%	0,46	106,27	105,81	105,81	106,89	3M	5.783
07/12/2023	-0,44%	-0,47	105,81	106,59	105,70	107,12	3M	6.622
06/12/2023	-0,35%	-0,37	106,28	107,00	106,28	107,48	4M	6.230
05/12/2023	1,37%	1,44	106,65	105,39	105,39	106,72	3M	5.587
04/12/2023	-0,95%	-1,01	105,21	106,30	104,40	106,93	13M	13.228
01/12/2023	-1,22%	-1,31	106,22	107,02	105,49	107,50	5M	9.600
30/11/2023	-0,26%	-0,28	107,53	107,81	107,45	108,36	4M	9.267
29/11/2023	0,49%	0,53	107,81	107,30	106,91	107,82	4M	7.293
28/11/2023	0,89%	0,95	107,28	106,40	106,40	107,92	3M	8.602
27/11/2023	0,02%	0,02	106,33	106,31	106,31	107,21	4M	10.111
24/11/2023	-0,66%	-0,71	106,31	107,02	105,55	107,50	4M	10.067

23/11/2023	0,02%	0,02	107,02	107,00	106,87	107,55	3M	8.055
22/11/2023	0,00%	0,00	107,00	107,00	106,79	107,45	6M	8.850
21/11/2023	-0,66%	-0,71	107,00	107,90	106,91	108,71	6M	9.587
20/11/2023	-0,71%	-0,77	107,71	108,48	107,55	108,99	4M	7.420
17/11/2023	0,31%	0,33	108,48	108,15	108,00	109,02	4M	8.283
16/11/2023	0,14%	0,15	108,15	108,00	107,95	108,39	4M	7.212
14/11/2023	0,05%	0,05	108,00	107,95	107,81	108,43	13M	4.621
13/11/2023	0,07%	0,08	107,95	107,87	107,52	108,43	3M	5.524
10/11/2023	-0,95%	-1,03	107,87	109,04	107,04	109,40	5M	12.232
09/11/2023	-0,08%	-0,09	108,90	108,99	108,73	109,49	3M	5.956
08/11/2023	-0,01%	-0,01	108,99	109,00	108,68	109,33	4M	8.947
07/11/2023	0,79%	0,85	109,00	108,15	108,00	109,00	5M	8.361
06/11/2023	-0,28%	-0,30	108,15	108,45	107,75	108,45	4M	9.789
03/11/2023	0,28%	0,30	108,45	108,00	108,00	108,94	4M	8.315
01/11/2023	-0,73%	-0,80	108,15	108,16	107,36	108,16	3M	6.484
31/10/2023	0,41%	0,44	108,95	108,51	108,51	109,17	2M	3.821
30/10/2023	0,93%	1,00	108,51	107,51	107,51	109,25	3M	5.510
27/10/2023	0,74%	0,79	107,51	106,78	106,78	108,13	4M	6.487
26/10/2023	-0,56%	-0,60	106,72	107,20	106,72	107,80	4M	5.633
25/10/2023	-0,45%	-0,49	107,32	107,82	107,15	108,15	3M	4.911
24/10/2023	-1,62%	-1,78	107,81	109,59	107,80	109,80	5M	8.477
23/10/2023	-0,28%	-0,31	109,59	109,90	109,11	109,90	3M	4.620
20/10/2023	-0,58%	-0,64	109,90	110,49	109,90	110,77	3M	6.831
19/10/2023	-0,86%	-0,96	110,54	111,50	110,31	111,50	2M	4.387
18/10/2023	-0,44%	-0,49	111,50	111,99	110,96	112,04	3M	4.252
17/10/2023	-0,02%	-0,02	111,99	112,10	111,74	112,30	3M	4.889
16/10/2023	-0,41%	-0,46	112,01	112,23	111,82	112,40	3M	4.253
13/10/2023	0,20%	0,22	112,47	112,25	112,20	112,63	2M	3.738
11/10/2023	-0,15%	-0,17	112,25	112,43	112,25	112,77	2M	2.427
10/10/2023	0,20%	0,22	112,42	112,23	112,05	112,95	6M	12.588
09/10/2023	-0,18%	-0,20	112,20	112,40	111,80	112,59	3M	5.751
06/10/2023	-0,53%	-0,60	112,40	113,00	112,38	113,14	3M	5.870
05/10/2023	0,04%	0,04	113,00	112,96	112,64	113,15	3M	3.918
04/10/2023	0,07%	0,08	112,96	112,95	112,90	113,15	2M	3.096
03/10/2023	0,34%	0,38	112,88	112,50	112,40	113,48	4M	5.040
02/10/2023	-0,79%	-0,90	112,50	112,62	111,50	113,00	7M	10.940
29/09/2023	0,11%	0,12	113,40	113,28	113,28	114,00	3M	3.959
28/09/2023	0,28%	0,32	113,28	112,96	112,76	113,48	3M	6.242
27/09/2023	0,23%	0,26	112,96	112,70	112,64	113,29	6M	7.128
26/09/2023	-0,37%	-0,42	112,70	113,26	112,28	113,49	9M	8.023
25/09/2023	-0,37%	-0,42	113,12	113,59	113,10	113,89	3M	5.333
22/09/2023	0,42%	0,47	113,54	113,25	113,10	113,94	3M	6.058
21/09/2023	-0,59%	-0,67	113,07	113,74	113,05	113,89	3M	6.326
20/09/2023	-0,14%	-0,16	113,74	113,90	113,13	114,20	4M	8.261
19/09/2023	-0,71%	-0,82	113,90	114,70	113,20	114,97	2M	6.204
18/09/2023	-0,70%	-0,81	114,72	114,94	113,48	115,00	4M	7.443
15/09/2023	2,24%	2,53	115,53	113,00	112,90	115,53	5M	6.627
14/09/2023	0,43%	0,48	113,00	112,57	112,53	113,65	3M	3.250
13/09/2023	-0,12%	-0,14	112,52	112,66	112,22	112,75	3M	5.218
12/09/2023	-0,37%	-0,42	112,66	113,08	112,27	113,20	4M	4.367
11/09/2023	-0,19%	-0,22	113,08	113,30	112,70	113,30	3M	9.613
08/09/2023	0,62%	0,70	113,30	112,58	112,31	113,48	3M	9.748
06/09/2023	-0,08%	-0,09	112,60	112,68	111,96	112,96	5M	17.120
05/09/2023	-0,19%	-0,21	112,69	112,84	112,50	113,00	2M	3.832
04/09/2023	0,27%	0,30	112,90	112,70	112,21	113,05	3M	3.923
01/09/2023	-0,64%	-0,73	112,60	112,55	112,47	113,80	3M	6.821
31/08/2023	0,73%	0,82	113,33	112,51	112,36	113,49	3M	5.034
30/08/2023	0,73%	0,81	112,51	112,03	111,65	112,69	4M	4.193
29/08/2023	-1,15%	-1,30	111,70	113,00	111,40	113,00	7M	9.511
28/08/2023	0,20%	0,22	113,00	112,68	111,81	113,30	5M	7.964
25/08/2023	0,70%	0,78	112,78	112,00	111,87	112,97	2M	4.103
24/08/2023	0,14%	0,16	112,00	111,84	111,60	112,22	4M	7.627
23/08/2023	0,30%	0,34	111,84	111,61	111,61	112,75	4M	4.656
22/08/2023	-1,60%	-1,81	111,50	113,31	110,90	113,58	6M	8.943
21/08/2023	-0,06%	-0,07	113,31	113,38	112,06	113,92	6M	9.663
18/08/2023	-0,81%	-0,93	113,38	114,40	112,69	114,63	7M	9.708
17/08/2023	-0,17%	-0,19	114,31	114,50	114,05	114,99	4M	4.692
16/08/2023	-0,17%	-0,20	114,50	114,50	114,18	114,90	3M	5.937
15/08/2023	-0,17%	-0,20	114,70	114,90	114,50	114,99	3M	4.291
14/08/2023	-0,01%	-0,01	114,90	114,91	114,50	114,99	4M	5.856
11/08/2023	0,07%	0,08	114,91	114,83	114,53	115,00	3M	3.677
10/08/2023	-0,10%	-0,11	114,83	114,93	114,52	114,99	2M	4.935
09/08/2023	0,13%	0,15	114,94	114,79	114,58	114,94	2M	4.616
08/08/2023	0,27%	0,31	114,79	114,45	114,31	114,98	3M	5.155
07/08/2023	-0,01%	-0,01	114,48	114,49	114,19	114,60	3M	7.030
04/08/2023	0,25%	0,29	114,49	114,50	112,99	114,59	4M	6.736
03/08/2023	0,13%	0,15	114,20	114,29	113,81	114,61	4M	7.361
02/08/2023	0,04%	0,05	114,05	114,00	113,70	114,50	4M	6.899
01/08/2023	-0,34%	-0,39	114,00	113,61	113,53	114,37	4M	13.412
31/07/2023	0,05%	0,06	114,39	114,32	113,89	114,65	4M	6.440
28/07/2023	-0,02%	-0,02	114,33	114,30	114,00	114,35	2M	4.669
27/07/2023	0,22%	0,25	114,35	114,10	113,85	114,35	3M	4.372
26/07/2023	0,22%	0,25	114,10	113,85	113,80	114,42	3M	5.803
25/07/2023	-0,13%	-0,15	113,85	114,00	113,74	114,40	3M	5.931
24/07/2023	-0,16%	-0,18	114,00	114,16	113,86	114,39	3M	5.101
21/07/2023	0,15%	0,17	114,18	114,01	113,79	114,33	3M	4.402
20/07/2023	0,04%	0,04	114,01	114,03	113,52	114,11	2M	3.031
19/07/2023	-0,05%	-0,06	113,97	114,03	113,76	114,10	3M	4.587
18/07/2023	0,00%	0,00	114,03	114,01	113,90	114,19	4M	4.266
17/07/2023	-0,01%	-0,01	114,03	114,03	113,51	114,07	3M	5.250
14/07/2023	0,12%	0,14	114,04	114,00	113,90	114,18	2M	3.219
13/07/2023	0,00%	0,00	113,90	113,95	113,86	114,24	2M	2.606
12/07/2023	-0,17%	-0,19	113,90	114,09	113,76	114,15	6M	8.131
11/07/2023	0,29%	0,33	114,09	113,92	113,60	114,20	3M	4.033
10/07/2023	-0,39%	-0,44	113,76	114,17	113,76	114,40	3M	4.834
07/07/2023	0,38%	0,43	114,20	113,77	113,76	114,35	3M	4.177
06/07/2023	0,09%	0,10	113,77	113,65	113,39	113,85	3M	4.035
05/07/2023	-0,05%	-0,06	113,67	113,63	113,46	113,73	3M	3.762
04/07/2023	0,25%	0,28	113,73	113,29	113,17	113,74	4M	5.934
03/07/2023	-0,65%	-0,74	113,45	113,79	112,95	113,87	5M	7.750
30/06/2023	0,70%	0,79	114,19	113,60	113,50	114,39	4M	8.566
29/06/2023	0,30%	0,34	113,40	113,05	112,95	113,70	3M	2.538
28/06/2023	0,23%	0,26	113,06	112,78	112,50	113,15	3M	5.702
27/06/2023	0,61%	0,68	112,80	112,46	112,12	112,80	4M	5.287
26/06/2023	0,00%	0,00	112,12	112,12	111,91	112,50	3M	6.446
23/06/2023	0,11%	0,12	112,12	112,09	111,40	112,40	3M	6.108
22/06/2023	0,54%	0,60	112,00	111,40	110,80	112,10	3M	6.121
21/06/2023	0,36%	0,40	111,40	111,00	110,81	111,79	5M	5.278
20/06/2023	0,00%	0,00	111,00	111,00	110,86	111,65	4M	6.351
19/06/2023	0,01%	0,01	111,00	110,90	110,51	111,17	6M	6.402
16/06/2023	1,36%	1,49	110,99	109,30	109,29	110,99	5M	7.038
15/06/2023	0,25%	0,27	109,50	109,01	108,90	109,50	5M	6.105
14/06/2023	0,09%	0,10	109,23	109,13	108,67	109,37	5M	5.681
13/06/2023	0,05%	0,05	109,13	109,08	109,00	109,39	4M	4.334
12/06/2023	0,08%	0,09	109,08	108,98	108,00	109,20	4M	6.481
09/06/2023	0,04%	0,04	108,99	108,95	108,27	109,25	4M	12.814
07/06/2023	-0,35%	-0,38	108,95	109,25	108,14	109,29	5M	14.911
06/06/2023	0,09%	0,10	109,33	109,01	108,29	109,40	7M	20.665
05/06/2023	2,50%	2,66	109,23	107,00	106,73	109,85	8M	11.941
02/06/2023	0,62%	0,66	106,57	105,99	105,80	106,91	3M	7.361
01/06/2023	0,01%	0,01	105,91	105,15	104,61	106,34	3M	6.159
31/05/2023	0,20%	0,21	105,90	105,69	105,41	106,14	3M	5.174
30/05/2023	-	-	105,69	105,00	104,51	106,15	2M	4.924

Date,Open,High,Low,Close,Volume
08-Dec-23,105.81,106.89,105.81,106.27,2928005
07-Dec-23,106.59,107.12,105.70,105.81,3235912
06-Dec-23,107.00,107.48,106.28,106.28,3899232
05-Dec-23,105.39,106.72,105.39,106.65,3409092
04-Dec-23,106.30,106.93,104.40,105.21,13440642
01-Dec-23,107.02,107.50,105.49,106.22,4958305
30-Nov-23,107.81,108.36,107.45,107.53,4399132
29-Nov-23,107.30,107.82,106.91,107.81,3603930
28-Nov-23,106.40,107.92,106.40,107.28,3393791
27-Nov-23,106.31,107.21,106.31,106.33,4203666
24-Nov-23,107.02,107.50,105.55,106.31,4064438
23-Nov-23,107.00,107.55,106.87,107.02,3168235
22-Nov-23,107.00,107.45,106.79,107.00,5746736
21-Nov-23,107.90,108.71,106.91,107.00,5792455
20-Nov-23,108.48,108.99,107.55,107.71,4074229
17-Nov-23,108.15,109.02,108.00,108.48,3848095
16-Nov-23,108.00,108.39,107.95,108.15,3630692
14-Nov-23,107.95,108.43,107.81,108.00,13251809
13-Nov-23,107.87,108.43,107.52,107.95,3260868
10-Nov-23,109.04,109.40,107.04,107.87,4574344
09-Nov-23,108.99,109.49,108.73,108.90,2608877
08-Nov-23,109.00,109.33,108.68,108.99,3854840
07-Nov-23,108.15,109.00,108.00,109.00,5010479
06-Nov-23,108.45,108.45,107.75,108.15,4142255
03-Nov-23,108.00,108.94,108.00,108.45,4270498
01-Nov-23,108.16,108.16,107.36,108.15,3246143
31-Oct-23,108.51,109.17,108.51,108.95,2460342
30-Oct-23,107.51,109.25,107.51,108.51,3080006
27-Oct-23,106.78,108.13,106.78,107.51,3832263
26-Oct-23,107.20,107.80,106.72,106.72,3910049
25-Oct-23,107.82,108.15,107.15,107.32,2636464
24-Oct-23,109.59,109.80,107.80,107.81,4758258
23-Oct-23,109.90,109.90,109.11,109.59,2639187
20-Oct-23,110.49,110.77,109.90,109.90,2931803
19-Oct-23,111.50,111.50,110.31,110.54,2344055
18-Oct-23,111.99,112.04,110.96,111.50,2637532
17-Oct-23,112.10,112.30,111.74,111.99,2585123
16-Oct-23,112.23,112.40,111.82,112.01,2568076
13-Oct-23,112.25,112.63,112.20,112.47,2089998
11-Oct-23,112.43,112.77,112.25,112.25,2039623
10-Oct-23,112.23,112.95,112.05,112.42,5828901
09-Oct-23,112.40,112.59,111.80,112.20,2660880
06-Oct-23,113.00,113.14,112.38,112.40,3234958
05-Oct-23,112.96,113.15,112.64,113.00,3146478
04-Oct-23,112.95,113.15,112.90,112.96,2148245
03-Oct-23,112.50,113.48,112.40,112.88,4046474
02-Oct-23,112.62,113.00,111.50,112.50,7190072
29-Sep-23,113.28,114.00,113.28,113.40,2751454
28-Sep-23,112.96,113.48,112.76,113.28,2653138
27-Sep-23,112.70,113.29,112.64,112.96,5729878
26-Sep-23,113.26,113.49,112.28,112.70,8921979
25-Sep-23,113.59,113.89,113.10,113.12,3240238
22-Sep-23,113.25,113.94,113.10,113.54,2611897
21-Sep-23,113.74,113.89,113.05,113.07,3422465
20-Sep-23,113.90,114.20,113.13,113.74,3734428
19-Sep-23,114.70,114.97,113.20,113.90,2458552
18-Sep-23,114.94,115.00,113.48,114.72,3663446
15-Sep-23,113.00,115.53,112.90,115.53,4660030
14-Sep-23,112.57,113.65,112.53,113.00,3422681
13-Sep-23,112.66,112.75,112.22,112.52,3000230
12-Sep-23,113.08,113.20,112.27,112.66,3670552
11-Sep-23,113.30,113.30,112.70,113.08,3262073
08-Sep-23,112.58,113.48,112.31,113.30,3433819
06-Sep-23,112.68,112.96,111.96,112.60,4947700
05-Sep-23,112.84,113.00,112.50,112.69,2313161
04-Sep-23,112.70,113.05,112.21,112.90,3033629
01-Sep-23,112.55,113.80,112.47,112.60,3428533
31-Aug-23,112.51,113.49,112.36,113.33,2866749
30-Aug-23,112.03,112.69,111.65,112.51,3821501
29-Aug-23,113.00,113.00,111.40,111.70,6590811
28-Aug-23,112.68,113.30,111.81,113.00,5367562
25-Aug-23,112.00,112.97,111.87,112.78,2471161
24-Aug-23,111.84,112.22,111.60,112.00,3582546
23-Aug-23,111.61,112.75,111.61,111.84,3675136
22-Aug-23,113.31,113.58,110.90,111.50,6038170
21-Aug-23,113.38,113.92,112.06,113.31,6007684
18-Aug-23,114.40,114.63,112.69,113.38,7172238
17-Aug-23,114.50,114.99,114.05,114.31,4318254
16-Aug-23,114.50,114.90,114.18,114.50,3242871
15-Aug-23,114.90,114.99,114.50,114.70,2821166
14-Aug-23,114.91,114.99,114.50,114.90,3564166
11-Aug-23,114.83,115.00,114.53,114.91,3440581
10-Aug-23,114.93,114.99,114.52,114.83,2190150
09-Aug-23,114.79,114.94,114.58,114.94,2422695
08-Aug-23,114.45,114.98,114.31,114.79,3173345
07-Aug-23,114.49,114.60,114.19,114.48,3092497
04-Aug-23,114.50,114.59,112.99,114.49,3590924
03-Aug-23,114.29,114.61,113.81,114.20,3624828
02-Aug-23,114.00,114.50,113.70,114.05,3571587
01-Aug-23,113.61,114.37,113.53,114.00,4432876
31-Jul-23,114.32,114.65,113.89,114.39,3680222
28-Jul-23,114.30,114.35,114.00,114.33,2149226
27-Jul-23,114.10,114.35,113.85,114.35,2542963
26-Jul-23,113.85,114.42,113.80,114.10,2804461
25-Jul-23,114.00,114.40,113.74,113.85,3042272
24-Jul-23,114.16,114.39,113.86,114.00,3047583
21-Jul-23,114.01,114.33,113.79,114.18,2672290
20-Jul-23,114.03,114.11,113.52,114.01,2439341
19-Jul-23,114.03,114.10,113.76,113.97,3033454
18-Jul-23,114.01,114.19,113.90,114.03,3522847
17-Jul-23,114.03,114.07,113.51,114.03,3447709
14-Jul-23,114.00,114.18,113.90,114.04,2399795
13-Jul-23,113.95,114.24,113.86,113.90,2134172
12-Jul-23,114.09,114.15,113.76,113.90,6120869
11-Jul-23,113.92,114.20,113.60,114.09,2708401
10-Jul-23,114.17,114.40,113.76,113.76,3354516
07-Jul-23,113.77,114.35,113.76,114.20,2735669
06-Jul-23,113.65,113.85,113.39,113.77,2683372
05-Jul-23,113.63,113.73,113.46,113.67,2533285
04-Jul-23,113.29,113.74,113.17,113.73,4372589
03-Jul-23,113.79,113.87,112.95,113.45,5045305
30-Jun-23,113.60,114.39,113.50,114.19,3719577
29-Jun-23,113.05,113.70,112.95,113.40,2780887
28-Jun-23,112.78,113.15,112.50,113.06,3114149
27-Jun-23,112.46,112.80,112.12,112.80,4091681
26-Jun-23,112.12,112.50,111.91,112.12,3483892
23-Jun-23,112.09,112.40,111.40,112.12,3221843
22-Jun-23,111.40,112.10,110.80,112.00,3136728
21-Jun-23,111.00,111.79,110.81,111.40,4575485
20-Jun-23,111.00,111.65,110.86,111.00,3842722
19-Jun-23,110.90,111.17,110.51,111.00,5794122
16-Jun-23,109.30,110.99,109.29,110.99,5248516
15-Jun-23,109.01,109.50,108.90,109.50,4881768
14-Jun-23,109.13,109.37,108.67,109.23,4760685
13-Jun-23,109.08,109.39,109.00,109.13,3517617
12-Jun-23,108.98,109.20,108.00,109.08,3991959
09-Jun-23,108.95,109.25,108.27,108.99,4174713
07-Jun-23,109.25,109.29,108.14,108.95,5114870
06-Jun-23,109.01,109.40,108.29,109.33,7388445
05-Jun-23,107.00,109.85,106.73,109.23,8035051
02-Jun-23,105.99,106.91,105.80,106.57,3170681
01-Jun-23,105.15,106.34,104.61,105.91,3436133
31-May-23,105.69,106.14,105.41,105.90,2706190
30-May-23,105.00,106.15,104.51,105.69,2307136

*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: XPLG11