Cotação atual, histórico e gráfico do papel: XPML11

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 XPML11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2024	0,08%	0,09	115,90	115,82	115,39	115,95	58M	26.975
23/04/2024	-0,14%	-0,16	115,81	115,97	115,75	116,05	10M	12.903
22/04/2024	0,16%	0,18	115,97	115,87	115,70	115,97	16M	25.499
19/04/2024	-0,09%	-0,11	115,79	114,98	114,70	115,79	14M	17.111
18/04/2024	0,17%	0,20	115,90	115,89	115,59	116,17	16M	17.154
17/04/2024	-0,17%	-0,20	115,70	116,03	115,50	116,21	14M	16.804
16/04/2024	-0,08%	-0,09	115,90	116,05	115,85	116,20	18M	23.106
15/04/2024	-0,03%	-0,03	115,99	116,02	115,75	116,24	38M	24.355
12/04/2024	-0,24%	-0,28	116,02	116,44	115,90	116,79	26M	17.969
11/04/2024	-0,17%	-0,20	116,30	116,56	116,24	116,70	10M	8.766
10/04/2024	-0,23%	-0,27	116,50	116,78	116,33	116,98	12M	14.192

09/04/2024	-0,03%	-0,03	116,77	116,88	116,55	117,00	10M	13.231
08/04/2024	0,00%	0,00	116,80	116,88	116,64	117,00	10M	19.033
05/04/2024	-0,08%	-0,09	116,80	116,92	116,50	117,09	13M	20.719
04/04/2024	-0,11%	-0,13	116,89	117,01	116,71	117,02	9M	15.615
03/04/2024	0,12%	0,14	117,02	116,99	116,65	117,18	9M	10.080
02/04/2024	0,27%	0,32	116,88	116,89	116,63	117,19	9M	9.257
01/04/2024	0,28%	0,32	116,56	116,25	116,24	117,90	20M	29.992
28/03/2024	0,29%	0,34	116,24	116,13	115,97	116,30	18M	12.030
27/03/2024	-0,17%	-0,20	115,90	116,11	115,85	116,29	22M	15.525
26/03/2024	-0,06%	-0,07	116,10	116,17	116,01	116,28	9M	11.958
25/03/2024	0,15%	0,17	116,17	116,09	116,04	116,40	10M	17.227
22/03/2024	-0,12%	-0,14	116,00	116,35	115,96	116,58	12M	19.734
21/03/2024	-0,05%	-0,06	116,14	116,00	115,91	116,40	14M	13.136
20/03/2024	0,01%	0,01	116,20	116,47	116,00	116,89	11M	12.702
19/03/2024	-1,36%	-1,60	116,19	116,89	115,95	117,49	15M	12.629
18/03/2024	-0,42%	-0,50	117,79	117,69	117,10	118,09	10M	15.042
15/03/2024	0,79%	0,93	118,29	117,50	116,97	118,29	17M	13.519
14/03/2024	-0,71%	-0,84	117,36	118,29	116,93	118,48	13M	11.597
13/03/2024	-0,08%	-0,09	118,20	118,29	117,90	118,56	8M	11.255
12/03/2024	0,06%	0,07	118,29	118,23	118,10	118,49	10M	13.194
11/03/2024	-0,23%	-0,27	118,22	118,48	118,00	118,50	9M	12.015
08/03/2024	0,34%	0,40	118,49	118,09	118,09	118,63	11M	13.946
07/03/2024	0,20%	0,24	118,09	117,85	117,84	118,21	8M	15.040
06/03/2024	-0,26%	-0,31	117,85	118,16	117,05	118,36	12M	14.391
05/03/2024	-0,20%	-0,24	118,16	118,40	118,00	118,62	9M	11.794
04/03/2024	0,08%	0,10	118,40	118,30	118,30	118,60	9M	13.654
01/03/2024	0,10%	0,12	118,30	118,18	117,28	118,40	15M	14.595
29/02/2024	0,84%	0,98	118,18	117,28	117,28	118,24	11M	15.860
28/02/2024	-0,89%	-1,05	117,20	118,25	117,04	118,60	13M	17.142
27/02/2024	0,03%	0,04	118,25	118,21	117,88	118,49	9M	15.732
26/02/2024	-0,02%	-0,02	118,21	118,25	117,66	118,68	10M	13.495
23/02/2024	0,31%	0,36	118,23	117,87	117,87	118,43	9M	17.016
22/02/2024	0,40%	0,47	117,87	117,40	117,31	117,89	9M	9.444
21/02/2024	-0,09%	-0,10	117,40	117,50	117,15	117,69	9M	10.244
20/02/2024	-0,20%	-0,23	117,50	117,72	117,39	117,90	10M	11.904
19/02/2024	-0,80%	-0,95	117,73	117,50	117,01	118,29	12M	16.493
16/02/2024	-0,02%	-0,02	118,68	118,71	118,60	118,99	12M	18.095
15/02/2024	0,59%	0,70	118,70	118,28	118,16	119,10	11M	17.514
14/02/2024	-0,25%	-0,30	118,00	118,30	117,99	118,69	8M	11.514
09/02/2024	0,60%	0,70	118,30	117,90	117,59	118,79	11M	14.009
08/02/2024	0,19%	0,22	117,60	117,38	116,23	118,19	10M	9.741
07/02/2024	-0,42%	-0,49	117,38	117,87	116,90	118,08	11M	17.646
06/02/2024	0,25%	0,29	117,87	117,58	117,58	118,14	14M	11.728
05/02/2024	-0,68%	-0,80	117,58	118,38	117,21	118,79	12M	12.205
02/02/2024	1,18%	1,38	118,38	117,23	117,02	118,59	17M	19.688
01/02/2024	0,03%	0,03	117,00	117,00	116,59	118,90	16M	22.848
31/01/2024	1,89%	2,17	116,97	114,80	114,79	117,47	15M	12.279
30/01/2024	0,09%	0,10	114,80	114,70	114,50	115,00	12M	13.618
29/01/2024	-0,08%	-0,09	114,70	114,67	114,42	114,79	12M	19.145
26/01/2024	0,08%	0,09	114,79	114,72	114,51	114,97	12M	14.022
25/01/2024	-0,10%	-0,12	114,70	114,85	114,55	115,00	17M	15.636
24/01/2024	-0,16%	-0,18	114,82	115,00	114,77	115,35	12M	11.049
23/01/2024	0,17%	0,19	115,00	115,12	114,50	115,43	13M	15.450
22/01/2024	-0,08%	-0,09	114,81	114,90	114,75	115,60	11M	17.847
19/01/2024	-0,94%	-1,09	114,90	114,80	114,01	115,00	17M	24.594
18/01/2024	0,29%	0,33	115,99	115,89	115,52	116,19	18M	15.109
17/01/2024	0,41%	0,47	115,66	115,19	115,19	115,92	8M	12.341
16/01/2024	-0,09%	-0,10	115,19	115,29	114,62	115,55	17M	15.189
15/01/2024	-0,18%	-0,21	115,29	115,50	115,20	115,85	12M	19.616
12/01/2024	0,17%	0,20	115,50	115,30	115,29	116,11	12M	13.373
11/01/2024	-0,51%	-0,59	115,30	115,98	115,15	116,04	10M	11.784
10/01/2024	0,42%	0,49	115,89	115,40	115,40	116,30	10M	15.674
09/01/2024	0,25%	0,29	115,40	114,82	114,55	115,48	12M	14.212
08/01/2024	0,19%	0,22	115,11	115,12	115,01	116,62	31M	20.719
05/01/2024	-0,01%	-0,01	114,89	114,90	113,28	115,90	22M	22.629
04/01/2024	-1,79%	-2,10	114,90	115,00	114,23	116,08	25M	21.459
03/01/2024	-0,34%	-0,40	117,00	117,85	116,35	118,68	16M	18.983
02/01/2024	0,24%	0,28	117,40	117,51	117,13	119,90	13M	15.313
28/12/2023	-0,58%	-0,68	117,12	118,15	116,10	119,15	14M	16.134
27/12/2023	-2,37%	-2,86	117,80	120,66	117,13	121,60	20M	18.908
26/12/2023	2,38%	2,81	120,66	117,98	117,94	120,70	11M	17.162
22/12/2023	2,30%	2,65	117,85	115,20	115,20	117,88	32M	14.800
21/12/2023	1,80%	2,04	115,20	113,34	113,34	115,20	10M	13.602
20/12/2023	1,21%	1,35	113,16	111,85	111,55	114,00	12M	15.626
19/12/2023	-0,27%	-0,30	111,81	112,11	111,80	112,86	13M	17.143
18/12/2023	-0,12%	-0,14	112,11	112,85	111,67	113,36	14M	23.556
15/12/2023	-0,78%	-0,88	112,25	113,13	112,25	115,30	26M	19.504
14/12/2023	1,01%	1,13	113,13	112,00	112,00	113,78	13M	27.449
13/12/2023	0,76%	0,84	112,00	111,38	111,38	112,18	10M	20.396
12/12/2023	-0,32%	-0,36	111,16	111,51	111,10	112,29	12M	22.304
11/12/2023	-0,11%	-0,12	111,52	111,58	111,00	112,00	10M	20.255
08/12/2023	0,29%	0,32	111,64	111,80	111,11	112,19	9M	22.423
07/12/2023	-0,92%	-1,03	111,32	112,34	110,83	112,90	12M	19.873
06/12/2023	-0,12%	-0,13	112,35	112,65	111,85	113,00	9M	18.155
05/12/2023	-0,20%	-0,22	112,48	112,49	112,12	112,69	9M	14.397
04/12/2023	-0,77%	-0,88	112,70	113,58	112,22	113,60	10M	22.984
01/12/2023	2,29%	2,54	113,58	112,37	111,53	114,40	27M	21.771
30/11/2023	0,95%	1,04	111,04	110,30	110,25	111,36	9M	16.312
29/11/2023	-0,52%	-0,57	110,00	110,73	110,00	110,73	8M	16.523
28/11/2023	0,02%	0,02	110,57	110,80	110,12	110,99	10M	22.021
27/11/2023	-0,41%	-0,45	110,55	111,10	110,51	111,50	10M	22.040
24/11/2023	-0,65%	-0,73	111,00	112,00	110,60	112,39	11M	23.606
23/11/2023	0,40%	0,45	111,73	111,50	111,38	112,00	7M	12.743
22/11/2023	-0,91%	-1,02	111,28	112,33	111,20	112,50	9M	14.761
21/11/2023	0,39%	0,44	112,30	112,23	112,00	112,89	9M	14.571
20/11/2023	-1,44%	-1,64	111,86	112,99	110,09	113,18	11M	15.961
17/11/2023	0,00%	0,00	113,50	113,62	113,37	113,98	8M	13.044
16/11/2023	-0,05%	-0,06	113,50	113,78	113,30	114,48	10M	15.423
14/11/2023	0,47%	0,53	113,56	113,01	112,75	113,86	12M	16.682
13/11/2023	0,20%	0,22	113,03	112,66	112,50	113,89	11M	17.582
10/11/2023	-0,03%	-0,03	112,81	112,83	111,01	112,84	10M	16.102
09/11/2023	0,78%	0,87	112,84	112,10	112,10	112,98	5M	8.304
08/11/2023	-0,20%	-0,23	111,97	112,20	111,70	112,43	10M	13.875
07/11/2023	0,18%	0,20	112,20	111,90	111,66	112,39	8M	13.050
06/11/2023	1,17%	1,30	112,00	110,71	110,70	112,38	9M	10.448
03/11/2023	0,87%	0,96	110,70	109,74	109,74	111,00	7M	11.124
01/11/2023	0,59%	0,64	109,74	109,12	109,10	110,24	11M	16.683
31/10/2023	0,39%	0,42	109,10	108,75	108,75	109,39	10M	15.098
30/10/2023	0,26%	0,28	108,68	108,68	108,31	109,25	9M	20.070
27/10/2023	0,08%	0,09	108,40	108,50	108,18	108,80	11M	20.713
26/10/2023	-1,23%	-1,35	108,31	109,86	108,12	110,35	11M	14.822
25/10/2023	-0,31%	-0,34	109,66	110,28	109,27	110,45	10M	18.303
24/10/2023	-0,95%	-1,05	110,00	111,05	109,54	111,22	14M	18.309
23/10/2023	-0,23%	-0,26	111,05	111,31	110,80	111,98	10M	17.924
20/10/2023	0,23%	0,25	111,31	111,48	110,74	111,48	8M	17.826
19/10/2023	-0,64%	-0,71	111,06	111,00	110,50	111,50	8M	10.855
18/10/2023	-0,45%	-0,51	111,77	112,28	111,57	112,69	9M	13.441
17/10/2023	-0,56%	-0,63	112,28	112,91	111,80	112,95	9M	17.991
16/10/2023	1,32%	1,47	112,91	111,45	111,45	113,00	9M	15.363
13/10/2023	0,58%	0,64	111,44	111,00	111,00	111,50	7M	16.385
11/10/2023	0,06%	0,07	110,80	110,94	110,75	111,48	8M	12.424
10/10/2023	0,20%	0,22	110,73	110,76	110,61	111,11	7M	14.077
09/10/2023	-	-	110,51	111,10	110,33	111,55	11M	17.219

Date,Open,High,Low,Close,Volume
24-Apr-24,115.82,115.95,115.39,115.90,57824472
23-Apr-24,115.97,116.05,115.75,115.81,10026469
22-Apr-24,115.87,115.97,115.70,115.97,15640733
19-Apr-24,114.98,115.79,114.70,115.79,14180633
18-Apr-24,115.89,116.17,115.59,115.90,15912416
17-Apr-24,116.03,116.21,115.50,115.70,14034850
16-Apr-24,116.05,116.20,115.85,115.90,18223302
15-Apr-24,116.02,116.24,115.75,115.99,38294790
12-Apr-24,116.44,116.79,115.90,116.02,25882340
11-Apr-24,116.56,116.70,116.24,116.30,9634524
10-Apr-24,116.78,116.98,116.33,116.50,11673936
09-Apr-24,116.88,117.00,116.55,116.77,9965704
08-Apr-24,116.88,117.00,116.64,116.80,9745244
05-Apr-24,116.92,117.09,116.50,116.80,12956751
04-Apr-24,117.01,117.02,116.71,116.89,9254553
03-Apr-24,116.99,117.18,116.65,117.02,9337691
02-Apr-24,116.89,117.19,116.63,116.88,8628393
01-Apr-24,116.25,117.90,116.24,116.56,20140406
28-Mar-24,116.13,116.30,115.97,116.24,17643478
27-Mar-24,116.11,116.29,115.85,115.90,21932672
26-Mar-24,116.17,116.28,116.01,116.10,8813497
25-Mar-24,116.09,116.40,116.04,116.17,9711963
22-Mar-24,116.35,116.58,115.96,116.00,11688375
21-Mar-24,116.00,116.40,115.91,116.14,13995216
20-Mar-24,116.47,116.89,116.00,116.20,11157936
19-Mar-24,116.89,117.49,115.95,116.19,14543802
18-Mar-24,117.69,118.09,117.10,117.79,10457795
15-Mar-24,117.50,118.29,116.97,118.29,17253251
14-Mar-24,118.29,118.48,116.93,117.36,13028030
13-Mar-24,118.29,118.56,117.90,118.20,8456177
12-Mar-24,118.23,118.49,118.10,118.29,9655426
11-Mar-24,118.48,118.50,118.00,118.22,8940821
08-Mar-24,118.09,118.63,118.09,118.49,10663710
07-Mar-24,117.85,118.21,117.84,118.09,8384985
06-Mar-24,118.16,118.36,117.05,117.85,11717082
05-Mar-24,118.40,118.62,118.00,118.16,9096375
04-Mar-24,118.30,118.60,118.30,118.40,9238338
01-Mar-24,118.18,118.40,117.28,118.30,14619906
29-Feb-24,117.28,118.24,117.28,118.18,10604120
28-Feb-24,118.25,118.60,117.04,117.20,12634101
27-Feb-24,118.21,118.49,117.88,118.25,9338610
26-Feb-24,118.25,118.68,117.66,118.21,9586937
23-Feb-24,117.87,118.43,117.87,118.23,8726973
22-Feb-24,117.40,117.89,117.31,117.87,9233356
21-Feb-24,117.50,117.69,117.15,117.40,9311413
20-Feb-24,117.72,117.90,117.39,117.50,9674103
19-Feb-24,117.50,118.29,117.01,117.73,11586375
16-Feb-24,118.71,118.99,118.60,118.68,12165291
15-Feb-24,118.28,119.10,118.16,118.70,11431691
14-Feb-24,118.30,118.69,117.99,118.00,7565758
09-Feb-24,117.90,118.79,117.59,118.30,11166962
08-Feb-24,117.38,118.19,116.23,117.60,10063520
07-Feb-24,117.87,118.08,116.90,117.38,10874320
06-Feb-24,117.58,118.14,117.58,117.87,13599819
05-Feb-24,118.38,118.79,117.21,117.58,11576724
02-Feb-24,117.23,118.59,117.02,118.38,16971566
01-Feb-24,117.00,118.90,116.59,117.00,16052076
31-Jan-24,114.80,117.47,114.79,116.97,14549054
30-Jan-24,114.70,115.00,114.50,114.80,11628935
29-Jan-24,114.67,114.79,114.42,114.70,12490011
26-Jan-24,114.72,114.97,114.51,114.79,12493100
25-Jan-24,114.85,115.00,114.55,114.70,16669394
24-Jan-24,115.00,115.35,114.77,114.82,11595532
23-Jan-24,115.12,115.43,114.50,115.00,13341726
22-Jan-24,114.90,115.60,114.75,114.81,11427717
19-Jan-24,114.80,115.00,114.01,114.90,16787206
18-Jan-24,115.89,116.19,115.52,115.99,18456851
17-Jan-24,115.19,115.92,115.19,115.66,8285177
16-Jan-24,115.29,115.55,114.62,115.19,17130778
15-Jan-24,115.50,115.85,115.20,115.29,11903450
12-Jan-24,115.30,116.11,115.29,115.50,12390124
11-Jan-24,115.98,116.04,115.15,115.30,10263546
10-Jan-24,115.40,116.30,115.40,115.89,9684376
09-Jan-24,114.82,115.48,114.55,115.40,12485536
08-Jan-24,115.12,116.62,115.01,115.11,30716070
05-Jan-24,114.90,115.90,113.28,114.89,22163262
04-Jan-24,115.00,116.08,114.23,114.90,24513976
03-Jan-24,117.85,118.68,116.35,117.00,15761036
02-Jan-24,117.51,119.90,117.13,117.40,12878073
28-Dec-23,118.15,119.15,116.10,117.12,14425079
27-Dec-23,120.66,121.60,117.13,117.80,19966049
26-Dec-23,117.98,120.70,117.94,120.66,11157349
22-Dec-23,115.20,117.88,115.20,117.85,32289445
21-Dec-23,113.34,115.20,113.34,115.20,10120117
20-Dec-23,111.85,114.00,111.55,113.16,12114806
19-Dec-23,112.11,112.86,111.80,111.81,12766020
18-Dec-23,112.85,113.36,111.67,112.11,13869362
15-Dec-23,113.13,115.30,112.25,112.25,26009060
14-Dec-23,112.00,113.78,112.00,113.13,12545514
13-Dec-23,111.38,112.18,111.38,112.00,9688250
12-Dec-23,111.51,112.29,111.10,111.16,11529763
11-Dec-23,111.58,112.00,111.00,111.52,10211451
08-Dec-23,111.80,112.19,111.11,111.64,8978826
07-Dec-23,112.34,112.90,110.83,111.32,12492122
06-Dec-23,112.65,113.00,111.85,112.35,9384830
05-Dec-23,112.49,112.69,112.12,112.48,9437659
04-Dec-23,113.58,113.60,112.22,112.70,10487816
01-Dec-23,112.37,114.40,111.53,113.58,27308292
30-Nov-23,110.30,111.36,110.25,111.04,9210434
29-Nov-23,110.73,110.73,110.00,110.00,8034345
28-Nov-23,110.80,110.99,110.12,110.57,9980615
27-Nov-23,111.10,111.50,110.51,110.55,10313196
24-Nov-23,112.00,112.39,110.60,111.00,10525528
23-Nov-23,111.50,112.00,111.38,111.73,6711436
22-Nov-23,112.33,112.50,111.20,111.28,8959864
21-Nov-23,112.23,112.89,112.00,112.30,9079690
20-Nov-23,112.99,113.18,110.09,111.86,11131315
17-Nov-23,113.62,113.98,113.37,113.50,7777752
16-Nov-23,113.78,114.48,113.30,113.50,9732514
14-Nov-23,113.01,113.86,112.75,113.56,11891451
13-Nov-23,112.66,113.89,112.50,113.03,11153688
10-Nov-23,112.83,112.84,111.01,112.81,9880204
09-Nov-23,112.10,112.98,112.10,112.84,5458367
08-Nov-23,112.20,112.43,111.70,111.97,10110973
07-Nov-23,111.90,112.39,111.66,112.20,7524649
06-Nov-23,110.71,112.38,110.70,112.00,8809564
03-Nov-23,109.74,111.00,109.74,110.70,6746552
01-Nov-23,109.12,110.24,109.10,109.74,11245602
31-Oct-23,108.75,109.39,108.75,109.10,9628086
30-Oct-23,108.68,109.25,108.31,108.68,8978474
27-Oct-23,108.50,108.80,108.18,108.40,10825889
26-Oct-23,109.86,110.35,108.12,108.31,11406232
25-Oct-23,110.28,110.45,109.27,109.66,9986790
24-Oct-23,111.05,111.22,109.54,110.00,14404099
23-Oct-23,111.31,111.98,110.80,111.05,9792575
20-Oct-23,111.48,111.48,110.74,111.31,8164243
19-Oct-23,111.00,111.50,110.50,111.06,7799433
18-Oct-23,112.28,112.69,111.57,111.77,8598885
17-Oct-23,112.91,112.95,111.80,112.28,8666272
16-Oct-23,111.45,113.00,111.45,112.91,8837945
13-Oct-23,111.00,111.50,111.00,111.44,7434209
11-Oct-23,110.94,111.48,110.75,110.80,7819400
10-Oct-23,110.76,111.11,110.61,110.73,7356249
09-Oct-23,111.10,111.55,110.33,110.51,10904491

*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: XPML11