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
26/07/2024	0,11%	0,11	103,62	103,87	103,60	104,00	3M	4.874
25/07/2024	-0,61%	-0,64	103,51	104,15	103,32	104,35	3M	5.147
24/07/2024	0,00%	0,00	104,15	104,25	103,92	104,38	5M	5.360
23/07/2024	-0,05%	-0,05	104,15	104,30	104,01	104,33	4M	3.872
22/07/2024	0,05%	0,05	104,20	104,15	104,03	104,38	4M	8.924
19/07/2024	1,06%	1,09	104,15	103,61	103,61	104,38	3M	7.118
18/07/2024	-0,51%	-0,53	103,06	103,60	103,06	103,89	3M	4.939
17/07/2024	0,23%	0,24	103,59	103,56	102,11	103,64	4M	7.307
16/07/2024	-0,12%	-0,12	103,35	103,47	102,99	103,75	4M	6.484
15/07/2024	-0,01%	-0,01	103,47	103,51	103,21	103,78	5M	9.924
12/07/2024	0,17%	0,18	103,48	103,32	103,13	104,15	4M	6.846
11/07/2024	0,29%	0,30	103,30	103,00	103,00	103,50	3M	3.541
10/07/2024	0,05%	0,05	103,00	102,74	102,24	103,30	3M	5.288
09/07/2024	0,14%	0,14	102,95	102,50	102,00	103,00	3M	4.921
08/07/2024	1,29%	1,31	102,81	101,50	101,35	102,97	7M	9.737
05/07/2024	1,10%	1,10	101,50	100,40	100,35	101,67	4M	7.766
04/07/2024	1,67%	1,65	100,40	98,90	98,77	100,40	4M	6.635
03/07/2024	0,47%	0,46	98,75	98,29	98,24	98,75	4M	5.077
02/07/2024	-0,82%	-0,81	98,29	99,10	97,50	99,50	10M	13.799
01/07/2024	-0,78%	-0,78	99,10	99,00	99,00	99,96	6M	11.451
28/06/2024	0,10%	0,10	99,88	100,09	99,12	100,44	7M	10.232
27/06/2024	0,46%	0,46	99,78	99,52	99,50	100,45	5M	8.032
26/06/2024	0,97%	0,95	99,32	98,68	98,66	99,84	7M	7.697
25/06/2024	1,10%	1,07	98,37	98,00	97,80	98,57	9M	8.909
24/06/2024	0,30%	0,29	97,30	98,50	97,06	99,38	22M	16.137
21/06/2024	-4,33%	-4,39	97,01	101,59	97,01	102,98	25M	13.257
20/06/2024	-0,91%	-0,93	101,40	102,55	100,55	102,88	5M	6.334
19/06/2024	-0,21%	-0,22	102,33	102,55	101,99	103,02	3M	5.323
18/06/2024	0,01%	0,01	102,55	102,71	102,00	103,00	4M	9.017
17/06/2024	-0,13%	-0,13	102,54	102,73	102,01	102,91	5M	10.701
14/06/2024	1,10%	1,12	102,67	101,83	101,83	102,89	4M	6.908
13/06/2024	-0,81%	-0,83	101,55	102,12	101,55	102,94	4M	5.926
12/06/2024	-0,94%	-0,97	102,38	103,35	102,21	103,49	4M	6.322
11/06/2024	0,05%	0,05	103,35	103,41	103,00	103,75	4M	6.188
10/06/2024	-0,40%	-0,41	103,30	103,80	103,01	103,80	4M	6.061
07/06/2024	0,02%	0,02	103,71	103,69	103,05	104,15	4M	7.962
06/06/2024	0,14%	0,15	103,69	103,63	103,06	104,00	3M	5.179
05/06/2024	-0,33%	-0,34	103,54	104,09	103,30	104,20	3M	5.649
04/06/2024	0,77%	0,79	103,88	103,50	103,32	104,45	4M	4.696
03/06/2024	-1,68%	-1,76	103,09	104,10	103,08	104,99	6M	9.637
31/05/2024	1,60%	1,65	104,85	103,23	103,23	105,00	5M	9.267
29/05/2024	-0,72%	-0,75	103,20	103,87	102,90	103,89	6M	10.681
28/05/2024	0,34%	0,35	103,95	103,90	103,05	103,99	4M	9.743
27/05/2024	-0,29%	-0,30	103,60	103,95	103,11	104,35	5M	12.354
24/05/2024	0,02%	0,02	103,90	104,10	103,16	104,12	4M	6.351
23/05/2024	-0,39%	-0,41	103,88	104,30	103,65	104,40	3M	4.839
22/05/2024	-0,16%	-0,17	104,29	104,42	103,86	104,42	3M	5.548
21/05/2024	-0,22%	-0,23	104,46	104,84	104,25	104,96	3M	6.814
20/05/2024	-0,03%	-0,03	104,69	104,56	104,39	104,90	4M	9.693
17/05/2024	0,47%	0,49	104,72	104,30	104,16	104,72	4M	10.188
16/05/2024	-0,02%	-0,02	104,23	104,45	104,06	104,69	4M	5.757
15/05/2024	0,63%	0,65	104,25	103,81	103,63	104,43	4M	7.185
14/05/2024	-0,16%	-0,17	103,60	103,95	103,02	104,22	5M	6.755
13/05/2024	-1,15%	-1,21	103,77	104,98	103,77	105,14	6M	7.956
10/05/2024	0,15%	0,16	104,98	104,97	104,18	105,05	4M	6.433
09/05/2024	-0,11%	-0,12	104,82	105,00	104,39	105,05	4M	5.842
08/05/2024	0,13%	0,14	104,94	105,00	104,74	105,29	4M	5.842
07/05/2024	0,28%	0,29	104,80	104,95	104,76	105,38	4M	5.925
06/05/2024	-0,42%	-0,44	104,51	104,92	104,51	105,50	5M	10.591
03/05/2024	-0,02%	-0,02	104,95	104,92	104,59	105,65	6M	6.633
02/05/2024	0,22%	0,23	104,97	104,38	104,15	105,00	6M	14.191
30/04/2024	0,04%	0,04	104,74	104,94	104,48	105,52	4M	12.609
29/04/2024	-0,02%	-0,02	104,70	104,65	104,48	105,08	9M	9.683
26/04/2024	-0,03%	-0,03	104,72	104,90	104,65	105,22	7M	10.088
25/04/2024	-0,05%	-0,05	104,75	105,27	104,23	105,27	4M	6.329
24/04/2024	-1,13%	-1,20	104,80	106,00	104,80	106,56	4M	7.385
23/04/2024	-0,08%	-0,09	106,00	106,18	105,75	106,86	5M	6.628
22/04/2024	-0,08%	-0,09	106,09	106,18	105,98	106,65	4M	7.800
19/04/2024	-0,11%	-0,12	106,18	106,20	105,86	106,30	8M	12.948
18/04/2024	-0,51%	-0,55	106,30	107,06	105,86	107,21	6M	13.450
17/04/2024	-0,14%	-0,15	106,85	107,22	106,55	107,40	5M	7.207
16/04/2024	-0,50%	-0,54	107,00	107,76	106,72	108,29	6M	8.548
15/04/2024	-0,96%	-1,04	107,54	109,08	107,30	109,08	7M	12.326
12/04/2024	-0,39%	-0,43	108,58	109,27	108,47	109,50	6M	10.258
11/04/2024	-0,35%	-0,38	109,01	109,39	108,75	109,58	5M	7.686
10/04/2024	0,02%	0,02	109,39	109,45	108,98	109,65	3M	8.148
09/04/2024	0,28%	0,30	109,37	109,07	109,06	109,75	4M	6.246
08/04/2024	0,25%	0,27	109,07	109,00	108,90	109,30	4M	8.249
05/04/2024	0,00%	0,00	108,80	108,90	108,45	109,00	5M	10.296
04/04/2024	-0,18%	-0,20	108,80	109,05	108,64	109,20	4M	5.660
03/04/2024	-0,45%	-0,49	109,00	109,71	108,80	109,80	4M	8.515
02/04/2024	0,45%	0,49	109,49	109,69	109,00	109,80	4M	6.091
01/04/2024	-1,15%	-1,27	109,00	109,49	108,82	110,60	6M	11.856
28/03/2024	0,29%	0,32	110,27	109,95	109,95	110,45	5M	6.392
27/03/2024	0,41%	0,45	109,95	109,89	109,70	110,23	3M	4.226
26/03/2024	-0,45%	-0,50	109,50	110,00	109,50	110,40	6M	8.108
25/03/2024	-0,05%	-0,05	110,00	110,07	109,90	110,25	4M	8.735
22/03/2024	-0,02%	-0,02	110,05	110,07	109,89	110,40	6M	5.065
21/03/2024	0,02%	0,02	110,07	110,25	109,86	110,48	5M	8.028
20/03/2024	0,50%	0,55	110,05	109,65	109,65	110,49	7M	6.275
19/03/2024	0,22%	0,24	109,50	109,28	109,20	109,94	6M	7.312
18/03/2024	1,82%	1,95	109,26	108,91	108,80	109,90	6M	7.916
15/03/2024	-3,03%	-3,35	107,31	110,66	107,31	111,46	29M	19.810
14/03/2024	-0,31%	-0,34	110,66	111,00	110,45	111,24	3M	6.511
13/03/2024	0,00%	0,00	111,00	111,24	110,68	111,24	3M	4.831
12/03/2024	0,00%	0,00	111,00	111,15	110,73	111,48	4M	6.017
11/03/2024	-0,74%	-0,83	111,00	111,83	110,90	111,88	4M	5.931
08/03/2024	-0,06%	-0,07	111,83	111,90	111,75	111,98	3M	4.786
07/03/2024	0,10%	0,11	111,90	111,79	111,75	112,00	3M	4.402
06/03/2024	-0,13%	-0,14	111,79	111,93	111,20	112,33	3M	6.298
05/03/2024	0,67%	0,74	111,93	111,19	111,03	111,93	4M	5.711
04/03/2024	1,08%	1,19	111,19	110,20	110,00	111,20	4M	6.467
01/03/2024	-1,59%	-1,78	110,00	111,50	109,00	111,77	6M	9.257
29/02/2024	1,62%	1,78	111,78	110,00	109,95	111,98	5M	9.280
28/02/2024	0,00%	0,00	110,00	110,05	107,80	110,20	5M	8.893
27/02/2024	-1,05%	-1,17	110,00	111,17	109,42	112,50	7M	12.636
26/02/2024	-0,30%	-0,33	111,17	111,50	110,15	111,95	5M	6.961
23/02/2024	-0,02%	-0,02	111,50	111,52	111,50	112,27	4M	6.131
22/02/2024	-0,43%	-0,48	111,52	112,00	111,50	112,45	4M	6.173
21/02/2024	0,26%	0,29	112,00	111,71	111,00	112,45	4M	4.846
20/02/2024	0,37%	0,41	111,71	111,25	111,02	111,89	4M	5.433
19/02/2024	1,27%	1,40	111,30	109,90	109,90	111,47	5M	8.796
16/02/2024	0,16%	0,18	109,90	109,72	109,70	110,30	5M	14.901
15/02/2024	0,75%	0,82	109,72	108,90	108,90	109,96	4M	6.524
14/02/2024	0,17%	0,18	108,90	108,72	108,71	109,37	3M	3.721
09/02/2024	0,20%	0,22	108,72	108,63	108,53	109,29	4M	7.688
08/02/2024	0,22%	0,24	108,50	108,26	108,16	108,91	4M	6.006
07/02/2024	-0,15%	-0,16	108,26	108,42	108,04	108,57	4M	7.720
06/02/2024	0,39%	0,42	108,42	107,70	107,70	108,58	5M	5.912
05/02/2024	0,05%	0,05	108,00	107,95	107,71	108,59	4M	6.766
02/02/2024	0,12%	0,13	107,95	107,60	107,48	108,50	5M	8.622
01/02/2024	-1,42%	-1,55	107,82	109,00	105,50	109,04	15M	13.742
31/01/2024	-0,12%	-0,13	109,37	109,59	109,10	109,97	5M	6.351
30/01/2024	-0,56%	-0,62	109,50	110,12	109,31	110,12	6M	6.079
29/01/2024	0,20%	0,22	110,12	109,90	109,82	110,25	5M	8.946
26/01/2024	0,05%	0,05	109,90	109,85	109,80	110,47	5M	8.372
25/01/2024	-0,14%	-0,15	109,85	110,00	109,72	110,29	4M	4.531
24/01/2024	-0,13%	-0,14	110,00	110,14	109,82	110,14	4M	6.468
23/01/2024	0,13%	0,14	110,14	110,00	109,75	110,25	5M	7.619
22/01/2024	0,00%	0,00	110,00	110,00	109,70	110,62	6M	7.851
19/01/2024	0,00%	0,00	110,00	110,01	109,80	110,42	4M	10.034
18/01/2024	0,00%	0,00	110,00	110,01	109,65	110,49	4M	8.064
17/01/2024	-0,89%	-0,99	110,00	110,99	109,91	111,20	5M	8.061
16/01/2024	-	-	110,99	111,29	110,00	111,89	6M	12.550

Date,Open,High,Low,Close,Volume
26-Jul-24,103.87,104.00,103.60,103.62,2883504
25-Jul-24,104.15,104.35,103.32,103.51,2995505
24-Jul-24,104.25,104.38,103.92,104.15,4651289
23-Jul-24,104.30,104.33,104.01,104.15,3827294
22-Jul-24,104.15,104.38,104.03,104.20,4351284
19-Jul-24,103.61,104.38,103.61,104.15,3330363
18-Jul-24,103.60,103.89,103.06,103.06,3120664
17-Jul-24,103.56,103.64,102.11,103.59,4426421
16-Jul-24,103.47,103.75,102.99,103.35,3987972
15-Jul-24,103.51,103.78,103.21,103.47,4689414
12-Jul-24,103.32,104.15,103.13,103.48,4357339
11-Jul-24,103.00,103.50,103.00,103.30,3069384
10-Jul-24,102.74,103.30,102.24,103.00,3328599
09-Jul-24,102.50,103.00,102.00,102.95,2651842
08-Jul-24,101.50,102.97,101.35,102.81,6635406
05-Jul-24,100.40,101.67,100.35,101.50,4497402
04-Jul-24,98.90,100.40,98.77,100.40,4355166
03-Jul-24,98.29,98.75,98.24,98.75,3862641
02-Jul-24,99.10,99.50,97.50,98.29,9852566
01-Jul-24,99.00,99.96,99.00,99.10,6072062
28-Jun-24,100.09,100.44,99.12,99.88,7053188
27-Jun-24,99.52,100.45,99.50,99.78,5024147
26-Jun-24,98.68,99.84,98.66,99.32,6703020
25-Jun-24,98.00,98.57,97.80,98.37,8625668
24-Jun-24,98.50,99.38,97.06,97.30,22380497
21-Jun-24,101.59,102.98,97.01,97.01,25015514
20-Jun-24,102.55,102.88,100.55,101.40,5160197
19-Jun-24,102.55,103.02,101.99,102.33,3090906
18-Jun-24,102.71,103.00,102.00,102.55,3545303
17-Jun-24,102.73,102.91,102.01,102.54,5367617
14-Jun-24,101.83,102.89,101.83,102.67,4051112
13-Jun-24,102.12,102.94,101.55,101.55,3884910
12-Jun-24,103.35,103.49,102.21,102.38,4291907
11-Jun-24,103.41,103.75,103.00,103.35,3909491
10-Jun-24,103.80,103.80,103.01,103.30,4201227
07-Jun-24,103.69,104.15,103.05,103.71,3818176
06-Jun-24,103.63,104.00,103.06,103.69,2788196
05-Jun-24,104.09,104.20,103.30,103.54,3119432
04-Jun-24,103.50,104.45,103.32,103.88,3671026
03-Jun-24,104.10,104.99,103.08,103.09,5673303
31-May-24,103.23,105.00,103.23,104.85,4612819
29-May-24,103.87,103.89,102.90,103.20,5512693
28-May-24,103.90,103.99,103.05,103.95,4417147
27-May-24,103.95,104.35,103.11,103.60,5119191
24-May-24,104.10,104.12,103.16,103.90,4289617
23-May-24,104.30,104.40,103.65,103.88,2883852
22-May-24,104.42,104.42,103.86,104.29,3135103
21-May-24,104.84,104.96,104.25,104.46,3304905
20-May-24,104.56,104.90,104.39,104.69,3963418
17-May-24,104.30,104.72,104.16,104.72,4389539
16-May-24,104.45,104.69,104.06,104.23,4202822
15-May-24,103.81,104.43,103.63,104.25,3844557
14-May-24,103.95,104.22,103.02,103.60,4714600
13-May-24,104.98,105.14,103.77,103.77,6149657
10-May-24,104.97,105.05,104.18,104.98,4348644
09-May-24,105.00,105.05,104.39,104.82,3746535
08-May-24,105.00,105.29,104.74,104.94,4164158
07-May-24,104.95,105.38,104.76,104.80,4430433
06-May-24,104.92,105.50,104.51,104.51,5172482
03-May-24,104.92,105.65,104.59,104.95,6384074
02-May-24,104.38,105.00,104.15,104.97,6150399
30-Apr-24,104.94,105.52,104.48,104.74,4439499
29-Apr-24,104.65,105.08,104.48,104.70,8564500
26-Apr-24,104.90,105.22,104.65,104.72,7020423
25-Apr-24,105.27,105.27,104.23,104.75,3519958
24-Apr-24,106.00,106.56,104.80,104.80,4432664
23-Apr-24,106.18,106.86,105.75,106.00,4642157
22-Apr-24,106.18,106.65,105.98,106.09,4109556
19-Apr-24,106.20,106.30,105.86,106.18,7885511
18-Apr-24,107.06,107.21,105.86,106.30,5778947
17-Apr-24,107.22,107.40,106.55,106.85,4720053
16-Apr-24,107.76,108.29,106.72,107.00,5524904
15-Apr-24,109.08,109.08,107.30,107.54,7486890
12-Apr-24,109.27,109.50,108.47,108.58,5754044
11-Apr-24,109.39,109.58,108.75,109.01,4929355
10-Apr-24,109.45,109.65,108.98,109.39,3361645
09-Apr-24,109.07,109.75,109.06,109.37,3938028
08-Apr-24,109.00,109.30,108.90,109.07,4349659
05-Apr-24,108.90,109.00,108.45,108.80,4556653
04-Apr-24,109.05,109.20,108.64,108.80,3640284
03-Apr-24,109.71,109.80,108.80,109.00,4483099
02-Apr-24,109.69,109.80,109.00,109.49,3664976
01-Apr-24,109.49,110.60,108.82,109.00,6440396
28-Mar-24,109.95,110.45,109.95,110.27,4782447
27-Mar-24,109.89,110.23,109.70,109.95,3139686
26-Mar-24,110.00,110.40,109.50,109.50,5893016
25-Mar-24,110.07,110.25,109.90,110.00,4284139
22-Mar-24,110.07,110.40,109.89,110.05,5505335
21-Mar-24,110.25,110.48,109.86,110.07,4694107
20-Mar-24,109.65,110.49,109.65,110.05,6626441
19-Mar-24,109.28,109.94,109.20,109.50,5777701
18-Mar-24,108.91,109.90,108.80,109.26,5646193
15-Mar-24,110.66,111.46,107.31,107.31,29266367
14-Mar-24,111.00,111.24,110.45,110.66,2914051
13-Mar-24,111.24,111.24,110.68,111.00,3279216
12-Mar-24,111.15,111.48,110.73,111.00,3780890
11-Mar-24,111.83,111.88,110.90,111.00,3532170
08-Mar-24,111.90,111.98,111.75,111.83,3000789
07-Mar-24,111.79,112.00,111.75,111.90,2661143
06-Mar-24,111.93,112.33,111.20,111.79,3321548
05-Mar-24,111.19,111.93,111.03,111.93,3647717
04-Mar-24,110.20,111.20,110.00,111.19,4114425
01-Mar-24,111.50,111.77,109.00,110.00,6182305
29-Feb-24,110.00,111.98,109.95,111.78,4555205
28-Feb-24,110.05,110.20,107.80,110.00,4531957
27-Feb-24,111.17,112.50,109.42,110.00,7125808
26-Feb-24,111.50,111.95,110.15,111.17,4904313
23-Feb-24,111.52,112.27,111.50,111.50,3917123
22-Feb-24,112.00,112.45,111.50,111.52,3921610
21-Feb-24,111.71,112.45,111.00,112.00,4072617
20-Feb-24,111.25,111.89,111.02,111.71,4016305
19-Feb-24,109.90,111.47,109.90,111.30,5470288
16-Feb-24,109.72,110.30,109.70,109.90,5307615
15-Feb-24,108.90,109.96,108.90,109.72,3664508
14-Feb-24,108.72,109.37,108.71,108.90,2744053
09-Feb-24,108.63,109.29,108.53,108.72,3696665
08-Feb-24,108.26,108.91,108.16,108.50,3535204
07-Feb-24,108.42,108.57,108.04,108.26,3916608
06-Feb-24,107.70,108.58,107.70,108.42,4642419
05-Feb-24,107.95,108.59,107.71,108.00,4437559
02-Feb-24,107.60,108.50,107.48,107.95,5464360
01-Feb-24,109.00,109.04,105.50,107.82,14615111
31-Jan-24,109.59,109.97,109.10,109.37,4613050
30-Jan-24,110.12,110.12,109.31,109.50,5948627
29-Jan-24,109.90,110.25,109.82,110.12,4547139
26-Jan-24,109.85,110.47,109.80,109.90,4640211
25-Jan-24,110.00,110.29,109.72,109.85,3796799
24-Jan-24,110.14,110.14,109.82,110.00,4485366
23-Jan-24,110.00,110.25,109.75,110.14,4670937
22-Jan-24,110.00,110.62,109.70,110.00,6310277
19-Jan-24,110.01,110.42,109.80,110.00,4049464
18-Jan-24,110.01,110.49,109.65,110.00,3989843
17-Jan-24,110.99,111.20,109.91,110.00,4719424
16-Jan-24,111.29,111.89,110.00,110.99,5859664

*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