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
14/11/2025	0,79%	0,84	106,99	106,40	106,35	106,99	12M	20.080
13/11/2025	-0,62%	-0,66	106,15	107,20	106,15	107,30	14M	17.932
12/11/2025	0,24%	0,26	106,81	106,61	106,61	107,40	12M	16.420
11/11/2025	0,05%	0,05	106,55	106,50	106,35	107,07	10M	10.671
10/11/2025	-0,08%	-0,09	106,50	106,89	105,58	106,90	18M	18.584
07/11/2025	0,06%	0,06	106,59	106,70	106,21	107,10	10M	10.619
06/11/2025	0,33%	0,35	106,53	106,70	106,50	106,98	8M	11.572

05/11/2025	-0,09%	-0,10	106,18	106,59	106,01	106,97	10M	13.070
04/11/2025	0,05%	0,05	106,28	106,40	105,99	107,06	13M	14.815
03/11/2025	0,69%	0,73	106,23	105,89	105,03	106,23	12M	18.962
31/10/2025	0,21%	0,22	105,50	105,89	104,87	105,93	14M	19.637
30/10/2025	-0,11%	-0,12	105,28	105,78	105,12	105,84	8M	12.896
29/10/2025	0,50%	0,52	105,40	105,13	105,13	105,85	9M	14.298
28/10/2025	-0,38%	-0,40	104,88	105,28	104,60	105,74	9M	12.985
27/10/2025	0,75%	0,78	105,28	104,69	104,59	105,37	10M	16.302
24/10/2025	-0,43%	-0,45	104,50	105,00	104,39	105,31	12M	16.666
23/10/2025	0,43%	0,45	104,95	104,80	104,38	104,95	8M	9.727
22/10/2025	-0,04%	-0,04	104,50	104,90	104,16	104,99	14M	11.333
21/10/2025	0,13%	0,14	104,54	104,70	104,53	105,09	8M	13.556
20/10/2025	-1,67%	-1,77	104,40	106,08	104,02	106,08	14M	15.307
17/10/2025	0,16%	0,17	106,17	106,67	105,94	106,94	9M	14.129
16/10/2025	-0,84%	-0,90	106,00	106,90	105,94	107,48	12M	12.221
15/10/2025	0,95%	1,01	106,90	106,00	105,76	106,90	12M	13.678
14/10/2025	-0,20%	-0,21	105,89	106,15	105,69	106,34	10M	8.832
13/10/2025	0,43%	0,45	106,10	105,67	105,53	106,37	11M	13.496
10/10/2025	-0,46%	-0,49	105,65	106,47	105,65	106,56	10M	14.439
09/10/2025	-0,05%	-0,05	106,14	106,19	105,98	106,67	8M	12.812
08/10/2025	0,97%	1,02	106,19	105,65	105,40	106,35	10M	15.103
07/10/2025	-0,33%	-0,35	105,17	106,10	105,17	106,34	10M	12.743
06/10/2025	-0,45%	-0,48	105,52	106,43	105,49	106,99	13M	18.323
03/10/2025	1,08%	1,13	106,00	105,08	105,08	106,15	9M	13.074
02/10/2025	-0,22%	-0,23	104,87	105,74	104,77	105,89	13M	14.487
01/10/2025	-0,19%	-0,20	105,10	105,46	105,01	105,85	10M	16.217
30/09/2025	0,19%	0,20	105,30	105,46	105,16	105,95	11M	15.571
29/09/2025	-0,69%	-0,73	105,10	105,83	104,55	106,40	14M	24.009
26/09/2025	0,21%	0,22	105,83	105,67	105,53	105,99	9M	15.434
25/09/2025	0,58%	0,61	105,61	105,39	105,00	105,99	8M	13.649
24/09/2025	0,40%	0,42	105,00	105,00	104,79	105,44	7M	8.240
23/09/2025	-0,26%	-0,27	104,58	105,01	104,31	105,29	8M	12.479
22/09/2025	-0,12%	-0,13	104,85	105,05	104,61	105,43	11M	14.665
19/09/2025	-1,12%	-1,19	104,98	105,45	104,23	105,48	16M	16.392
18/09/2025	-0,68%	-0,73	106,17	106,90	106,11	106,93	9M	12.443
17/09/2025	0,75%	0,80	106,90	106,35	106,12	106,99	11M	12.749
16/09/2025	0,28%	0,30	106,10	105,66	105,66	106,40	13M	17.474
15/09/2025	0,67%	0,70	105,80	105,10	104,76	105,92	12M	14.331
12/09/2025	0,86%	0,90	105,10	104,59	104,26	105,12	10M	14.608
11/09/2025	0,29%	0,30	104,20	104,13	103,90	104,41	8M	10.198
10/09/2025	-0,29%	-0,30	103,90	104,34	103,75	104,50	8M	12.705
09/09/2025	-0,67%	-0,70	104,20	105,10	103,90	105,13	10M	11.160
08/09/2025	0,13%	0,14	104,90	104,70	104,18	105,59	14M	13.515
05/09/2025	0,73%	0,76	104,76	104,17	103,97	104,92	12M	17.422
04/09/2025	0,27%	0,28	104,00	103,70	103,45	104,17	19M	14.082
03/09/2025	0,05%	0,05	103,72	103,65	103,31	103,84	9M	11.860
02/09/2025	0,12%	0,12	103,67	103,79	102,50	103,99	13M	18.776
01/09/2025	1,62%	1,65	103,55	104,00	103,20	104,96	23M	15.260
29/08/2025	1,76%	1,76	101,90	100,29	100,10	101,90	12M	14.693
28/08/2025	0,44%	0,44	100,14	99,75	99,50	100,17	9M	12.988
27/08/2025	0,50%	0,50	99,70	99,17	98,74	99,70	12M	12.608
26/08/2025	0,61%	0,60	99,20	98,80	98,40	99,20	12M	15.121
25/08/2025	0,10%	0,10	98,60	98,72	98,24	99,00	11M	17.933
22/08/2025	-0,03%	-0,03	98,50	98,90	98,32	99,00	14M	18.909
21/08/2025	-0,46%	-0,46	98,53	99,01	98,32	99,29	11M	17.159
20/08/2025	-0,17%	-0,17	98,99	99,20	98,83	99,34	12M	16.775
19/08/2025	-1,33%	-1,34	99,16	99,50	99,16	99,78	13M	15.548
18/08/2025	0,15%	0,15	100,50	100,58	100,33	100,83	15M	13.325
15/08/2025	-0,25%	-0,25	100,35	100,99	100,32	100,99	12M	16.121
14/08/2025	0,13%	0,13	100,60	100,69	100,51	100,80	6M	10.491
13/08/2025	-0,33%	-0,33	100,47	100,76	100,28	101,41	10M	13.787
12/08/2025	-0,02%	-0,02	100,80	100,82	100,67	101,10	11M	12.377
11/08/2025	-0,20%	-0,20	100,82	100,89	100,25	100,97	11M	16.267
08/08/2025	0,52%	0,52	101,02	100,95	100,50	101,65	9M	19.386
07/08/2025	-0,25%	-0,25	100,50	100,94	100,04	101,45	10M	17.271
06/08/2025	-0,02%	-0,02	100,75	100,83	100,15	101,37	8M	15.140
05/08/2025	-0,55%	-0,56	100,77	101,74	100,75	101,76	8M	12.806
04/08/2025	-0,99%	-1,01	101,33	102,47	100,71	102,50	10M	20.574
01/08/2025	0,54%	0,55	102,34	102,37	101,54	102,90	10M	23.445
31/07/2025	1,33%	1,34	101,79	101,00	100,75	101,90	7M	12.117
30/07/2025	-0,05%	-0,05	100,45	100,78	100,38	100,99	8M	17.234
29/07/2025	-0,80%	-0,81	100,50	101,47	100,50	101,88	8M	13.121
28/07/2025	-0,43%	-0,44	101,31	101,75	101,30	101,90	8M	11.773
25/07/2025	0,84%	0,85	101,75	101,13	100,90	101,77	8M	15.076
24/07/2025	0,28%	0,28	100,90	100,89	100,62	101,33	6M	11.542
23/07/2025	-0,27%	-0,27	100,62	101,13	100,10	101,24	8M	18.657
22/07/2025	-0,73%	-0,74	100,89	101,98	100,85	101,98	11M	17.437
21/07/2025	-1,23%	-1,27	101,63	102,25	101,47	102,44	12M	15.282
18/07/2025	-0,10%	-0,10	102,90	103,15	102,80	103,25	8M	14.132
17/07/2025	0,02%	0,02	103,00	103,01	102,57	103,14	8M	15.558
16/07/2025	-0,02%	-0,02	102,98	103,36	102,44	103,40	9M	19.458
15/07/2025	-0,29%	-0,30	103,00	103,70	103,00	103,70	10M	12.504
14/07/2025	-0,67%	-0,70	103,30	104,00	102,98	104,00	18M	16.827
11/07/2025	0,52%	0,54	104,00	103,97	103,52	104,21	8M	13.134
10/07/2025	-0,43%	-0,45	103,46	103,91	102,96	104,05	8M	10.917
09/07/2025	-0,80%	-0,84	103,91	105,00	103,90	105,00	17M	6.934
08/07/2025	-0,53%	-0,56	104,75	105,39	104,70	105,39	7M	9.855
07/07/2025	-0,12%	-0,13	105,31	105,38	105,22	105,48	8M	11.449
04/07/2025	0,91%	0,95	105,44	104,48	104,41	105,50	9M	13.084
03/07/2025	0,40%	0,42	104,49	104,14	104,00	104,67	7M	9.987
02/07/2025	-0,33%	-0,34	104,07	104,43	102,55	104,94	8M	11.760
01/07/2025	1,17%	1,21	104,41	104,00	103,70	104,66	12M	12.786
27/06/2025	-0,18%	-0,19	103,20	103,39	102,85	103,62	9M	13.446
26/06/2025	0,76%	0,78	103,39	103,00	102,61	103,48	10M	17.794
25/06/2025	0,20%	0,20	102,61	102,40	102,10	103,11	9M	16.550
24/06/2025	1,31%	1,32	102,41	101,36	101,15	102,42	12M	17.633
23/06/2025	-0,10%	-0,10	101,09	101,71	100,60	101,93	16M	20.266
20/06/2025	-2,00%	-2,06	101,19	103,12	101,19	103,64	31M	22.720
18/06/2025	-0,44%	-0,46	103,25	102,79	102,45	103,25	8M	9.660
17/06/2025	-0,39%	-0,41	103,71	104,33	103,21	104,49	9M	13.157
16/06/2025	-0,06%	-0,06	104,12	104,18	103,90	104,79	10M	11.942
13/06/2025	1,10%	1,13	104,18	103,05	103,05	104,21	8M	13.994
12/06/2025	-0,53%	-0,55	103,05	103,49	102,75	103,49	10M	8.813
11/06/2025	0,58%	0,60	103,60	103,21	102,82	103,77	19M	8.914
10/06/2025	0,80%	0,82	103,00	102,18	101,82	103,11	12M	15.810
09/06/2025	-1,07%	-1,11	102,18	103,29	101,80	103,44	12M	16.273
06/06/2025	0,18%	0,19	103,29	103,55	103,01	103,75	9M	17.995
05/06/2025	-0,44%	-0,46	103,10	103,73	102,70	104,27	14M	15.496
04/06/2025	-0,38%	-0,39	103,56	104,48	103,00	104,48	12M	15.643
03/06/2025	-0,29%	-0,30	103,95	104,25	103,71	104,35	10M	17.905
02/06/2025	-0,33%	-0,35	104,25	104,89	104,00	104,94	12M	18.069
30/05/2025	0,19%	0,20	104,60	104,40	104,00	104,76	9M	11.658
29/05/2025	0,06%	0,06	104,40	104,64	103,81	104,66	9M	15.560
28/05/2025	0,08%	0,08	104,34	104,31	103,90	104,62	8M	11.673
27/05/2025	-0,45%	-0,47	104,26	104,74	103,65	104,94	11M	14.544
26/05/2025	-0,07%	-0,07	104,73	104,22	104,03	104,80	13M	14.069
23/05/2025	0,45%	0,47	104,80	104,72	104,00	105,02	12M	23.062
22/05/2025	0,13%	0,14	104,33	104,43	104,02	104,65	9M	15.834
21/05/2025	-0,20%	-0,21	104,19	104,63	103,75	104,96	11M	12.606
20/05/2025	-1,57%	-1,67	104,40	105,70	104,20	106,04	15M	23.640
19/05/2025	-0,41%	-0,44	106,07	106,69	105,52	106,74	11M	13.745
16/05/2025	0,26%	0,28	106,51	106,54	106,01	106,92	9M	15.004
15/05/2025	0,57%	0,60	106,23	105,93	105,65	106,29	8M	11.723
14/05/2025	-0,33%	-0,35	105,63	106,26	105,41	106,36	20M	9.708
13/05/2025	-0,39%	-0,42	105,98	106,60	105,91	106,78	8M	13.646
12/05/2025	-0,41%	-0,44	106,40	106,91	105,90	106,98	11M	15.072
09/05/2025	-	-	106,84	105,95	105,75	107,22	10M	15.272

Date,Open,High,Low,Close,Volume
14-Nov-25,106.40,106.99,106.35,106.99,12224974
13-Nov-25,107.20,107.30,106.15,106.15,14341150
12-Nov-25,106.61,107.40,106.61,106.81,11575191
11-Nov-25,106.50,107.07,106.35,106.55,9882170
10-Nov-25,106.89,106.90,105.58,106.50,17861228
07-Nov-25,106.70,107.10,106.21,106.59,9819234
06-Nov-25,106.70,106.98,106.50,106.53,8193123
05-Nov-25,106.59,106.97,106.01,106.18,9690706
04-Nov-25,106.40,107.06,105.99,106.28,12532944
03-Nov-25,105.89,106.23,105.03,106.23,11911557
31-Oct-25,105.89,105.93,104.87,105.50,14057160
30-Oct-25,105.78,105.84,105.12,105.28,7981417
29-Oct-25,105.13,105.85,105.13,105.40,8980355
28-Oct-25,105.28,105.74,104.60,104.88,9044547
27-Oct-25,104.69,105.37,104.59,105.28,10480639
24-Oct-25,105.00,105.31,104.39,104.50,11879711
23-Oct-25,104.80,104.95,104.38,104.95,7651796
22-Oct-25,104.90,104.99,104.16,104.50,13895832
21-Oct-25,104.70,105.09,104.53,104.54,7854300
20-Oct-25,106.08,106.08,104.02,104.40,13920361
17-Oct-25,106.67,106.94,105.94,106.17,9064849
16-Oct-25,106.90,107.48,105.94,106.00,12201975
15-Oct-25,106.00,106.90,105.76,106.90,12086256
14-Oct-25,106.15,106.34,105.69,105.89,9515481
13-Oct-25,105.67,106.37,105.53,106.10,11247315
10-Oct-25,106.47,106.56,105.65,105.65,9636729
09-Oct-25,106.19,106.67,105.98,106.14,7937827
08-Oct-25,105.65,106.35,105.40,106.19,9735830
07-Oct-25,106.10,106.34,105.17,105.17,9664035
06-Oct-25,106.43,106.99,105.49,105.52,13067457
03-Oct-25,105.08,106.15,105.08,106.00,8575239
02-Oct-25,105.74,105.89,104.77,104.87,13375438
01-Oct-25,105.46,105.85,105.01,105.10,10191671
30-Sep-25,105.46,105.95,105.16,105.30,10607659
29-Sep-25,105.83,106.40,104.55,105.10,14148686
26-Sep-25,105.67,105.99,105.53,105.83,8742873
25-Sep-25,105.39,105.99,105.00,105.61,8250503
24-Sep-25,105.00,105.44,104.79,105.00,6827658
23-Sep-25,105.01,105.29,104.31,104.58,8050026
22-Sep-25,105.05,105.43,104.61,104.85,11278290
19-Sep-25,105.45,105.48,104.23,104.98,16405895
18-Sep-25,106.90,106.93,106.11,106.17,8679944
17-Sep-25,106.35,106.99,106.12,106.90,10632182
16-Sep-25,105.66,106.40,105.66,106.10,12722136
15-Sep-25,105.10,105.92,104.76,105.80,12180464
12-Sep-25,104.59,105.12,104.26,105.10,10283715
11-Sep-25,104.13,104.41,103.90,104.20,7995659
10-Sep-25,104.34,104.50,103.75,103.90,8295515
09-Sep-25,105.10,105.13,103.90,104.20,9553969
08-Sep-25,104.70,105.59,104.18,104.90,14360956
05-Sep-25,104.17,104.92,103.97,104.76,11618570
04-Sep-25,103.70,104.17,103.45,104.00,18982805
03-Sep-25,103.65,103.84,103.31,103.72,8701830
02-Sep-25,103.79,103.99,102.50,103.67,13230855
01-Sep-25,104.00,104.96,103.20,103.55,22538653
29-Aug-25,100.29,101.90,100.10,101.90,11657649
28-Aug-25,99.75,100.17,99.50,100.14,8954803
27-Aug-25,99.17,99.70,98.74,99.70,12187965
26-Aug-25,98.80,99.20,98.40,99.20,12184125
25-Aug-25,98.72,99.00,98.24,98.60,11422259
22-Aug-25,98.90,99.00,98.32,98.50,13952570
21-Aug-25,99.01,99.29,98.32,98.53,11275505
20-Aug-25,99.20,99.34,98.83,98.99,12013392
19-Aug-25,99.50,99.78,99.16,99.16,13353467
18-Aug-25,100.58,100.83,100.33,100.50,14586134
15-Aug-25,100.99,100.99,100.32,100.35,12475305
14-Aug-25,100.69,100.80,100.51,100.60,6423499
13-Aug-25,100.76,101.41,100.28,100.47,9544299
12-Aug-25,100.82,101.10,100.67,100.80,11478185
11-Aug-25,100.89,100.97,100.25,100.82,10707153
08-Aug-25,100.95,101.65,100.50,101.02,9407570
07-Aug-25,100.94,101.45,100.04,100.50,10071646
06-Aug-25,100.83,101.37,100.15,100.75,8462158
05-Aug-25,101.74,101.76,100.75,100.77,8099976
04-Aug-25,102.47,102.50,100.71,101.33,10446015
01-Aug-25,102.37,102.90,101.54,102.34,10160797
31-Jul-25,101.00,101.90,100.75,101.79,7372074
30-Jul-25,100.78,100.99,100.38,100.45,8284086
29-Jul-25,101.47,101.88,100.50,100.50,8242772
28-Jul-25,101.75,101.90,101.30,101.31,8232550
25-Jul-25,101.13,101.77,100.90,101.75,8480404
24-Jul-25,100.89,101.33,100.62,100.90,5679767
23-Jul-25,101.13,101.24,100.10,100.62,8166990
22-Jul-25,101.98,101.98,100.85,100.89,10854955
21-Jul-25,102.25,102.44,101.47,101.63,12140135
18-Jul-25,103.15,103.25,102.80,102.90,8272786
17-Jul-25,103.01,103.14,102.57,103.00,8084257
16-Jul-25,103.36,103.40,102.44,102.98,9261522
15-Jul-25,103.70,103.70,103.00,103.00,9718055
14-Jul-25,104.00,104.00,102.98,103.30,17756852
11-Jul-25,103.97,104.21,103.52,104.00,7501042
10-Jul-25,103.91,104.05,102.96,103.46,8420279
09-Jul-25,105.00,105.00,103.90,103.91,17082360
08-Jul-25,105.39,105.39,104.70,104.75,7457006
07-Jul-25,105.38,105.48,105.22,105.31,7907505
04-Jul-25,104.48,105.50,104.41,105.44,9120387
03-Jul-25,104.14,104.67,104.00,104.49,6773957
02-Jul-25,104.43,104.94,102.55,104.07,7517284
01-Jul-25,104.00,104.66,103.70,104.41,11662364
27-Jun-25,103.39,103.62,102.85,103.20,9007445
26-Jun-25,103.00,103.48,102.61,103.39,9783534
25-Jun-25,102.40,103.11,102.10,102.61,9465211
24-Jun-25,101.36,102.42,101.15,102.41,12154882
23-Jun-25,101.71,101.93,100.60,101.09,15633424
20-Jun-25,103.12,103.64,101.19,101.19,30829237
18-Jun-25,102.79,103.25,102.45,103.25,7585784
17-Jun-25,104.33,104.49,103.21,103.71,9362978
16-Jun-25,104.18,104.79,103.90,104.12,10498120
13-Jun-25,103.05,104.21,103.05,104.18,8341012
12-Jun-25,103.49,103.49,102.75,103.05,9790977
11-Jun-25,103.21,103.77,102.82,103.60,18509699
10-Jun-25,102.18,103.11,101.82,103.00,11664716
09-Jun-25,103.29,103.44,101.80,102.18,12317164
06-Jun-25,103.55,103.75,103.01,103.29,9460257
05-Jun-25,103.73,104.27,102.70,103.10,14243024
04-Jun-25,104.48,104.48,103.00,103.56,11657366
03-Jun-25,104.25,104.35,103.71,103.95,10155431
02-Jun-25,104.89,104.94,104.00,104.25,11616838
30-May-25,104.40,104.76,104.00,104.60,9107179
29-May-25,104.64,104.66,103.81,104.40,9061852
28-May-25,104.31,104.62,103.90,104.34,8336678
27-May-25,104.74,104.94,103.65,104.26,11410130
26-May-25,104.22,104.80,104.03,104.73,13296222
23-May-25,104.72,105.02,104.00,104.80,11706135
22-May-25,104.43,104.65,104.02,104.33,8841878
21-May-25,104.63,104.96,103.75,104.19,10633510
20-May-25,105.70,106.04,104.20,104.40,15355827
19-May-25,106.69,106.74,105.52,106.07,10701109
16-May-25,106.54,106.92,106.01,106.51,9054684
15-May-25,105.93,106.29,105.65,106.23,7719873
14-May-25,106.26,106.36,105.41,105.63,19934448
13-May-25,106.60,106.78,105.91,105.98,7903200
12-May-25,106.91,106.98,105.90,106.40,10937238
09-May-25,105.95,107.22,105.75,106.84,9815788

*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