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
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	-0,52%	-0,58	110,51	111,10	110,33	111,55	11M	17.219
06/10/2023	-0,33%	-0,37	111,09	111,49	110,90	111,80	8M	14.258
05/10/2023	-0,06%	-0,07	111,46	111,59	111,15	112,04	10M	16.342
04/10/2023	-0,33%	-0,37	111,53	111,90	111,30	112,09	7M	13.502
03/10/2023	0,63%	0,70	111,90	111,51	111,07	112,11	11M	14.452
02/10/2023	0,42%	0,46	111,20	111,00	110,74	113,50	31M	22.735
29/09/2023	0,91%	1,00	110,74	109,89	109,89	110,94	10M	17.566
28/09/2023	-0,53%	-0,58	109,74	110,32	109,50	110,60	10M	20.262
27/09/2023	0,29%	0,32	110,32	110,30	110,11	110,65	9M	14.919
26/09/2023	-0,72%	-0,80	110,00	110,69	109,83	110,98	10M	14.394
25/09/2023	-0,16%	-0,18	110,80	111,17	110,41	111,47	11M	19.274
22/09/2023	0,89%	0,98	110,98	110,23	109,86	111,00	12M	24.602
21/09/2023	-0,72%	-0,80	110,00	110,40	110,00	110,78	13M	25.107
20/09/2023	-0,97%	-1,09	110,80	110,67	109,66	111,45	29M	59.593
19/09/2023	-0,81%	-0,91	111,89	111,96	110,71	112,44	14M	20.105
18/09/2023	2,26%	2,49	112,80	110,99	110,88	112,80	14M	16.770
15/09/2023	-1,93%	-2,17	110,31	112,48	110,31	113,64	108M	48.485
14/09/2023	0,80%	0,89	112,48	111,59	110,40	112,82	38M	24.997
13/09/2023	-1,25%	-1,41	111,59	113,30	109,71	113,60	16M	21.383
12/09/2023	-1,05%	-1,20	113,00	114,20	112,90	114,73	13M	22.149
11/09/2023	-0,40%	-0,46	114,20	114,80	113,50	114,99	13M	19.010
08/09/2023	0,58%	0,66	114,66	114,13	114,12	114,85	12M	18.689
06/09/2023	0,80%	0,91	114,00	112,90	112,20	114,15	14M	21.182
05/09/2023	0,74%	0,83	113,09	112,11	112,10	113,44	24M	25.748
04/09/2023	0,38%	0,43	112,26	111,85	111,85	112,30	7M	9.483
01/09/2023	1,20%	1,33	111,83	110,50	110,50	112,37	9M	15.837
31/08/2023	0,20%	0,22	110,50	110,29	110,01	110,85	9M	9.107
30/08/2023	1,04%	1,14	110,28	109,20	109,20	110,29	11M	12.340
29/08/2023	0,64%	0,69	109,14	108,45	108,00	109,27	8M	14.556
28/08/2023	-0,05%	-0,05	108,45	108,50	108,03	108,82	6M	11.641
25/08/2023	0,13%	0,14	108,50	108,36	108,14	108,66	8M	16.309
24/08/2023	0,39%	0,42	108,36	107,94	107,72	108,41	12M	16.341
23/08/2023	-0,24%	-0,26	107,94	108,20	107,07	108,50	9M	17.101
22/08/2023	-0,14%	-0,15	108,20	108,44	107,71	108,65	12M	19.257
21/08/2023	-0,18%	-0,19	108,35	108,50	107,73	109,00	15M	23.962
18/08/2023	-0,15%	-0,16	108,54	108,69	108,30	108,98	8M	14.548
17/08/2023	-1,09%	-1,20	108,70	109,90	107,00	110,00	8M	8.556
16/08/2023	-0,06%	-0,07	109,90	110,10	109,60	110,57	10M	15.902
15/08/2023	-0,03%	-0,03	109,97	109,98	109,70	110,18	7M	12.716
14/08/2023	0,10%	0,11	110,00	109,72	109,62	110,47	7M	13.304
11/08/2023	0,30%	0,33	109,89	109,56	109,50	110,00	7M	13.142
10/08/2023	-0,22%	-0,24	109,56	109,90	109,16	110,95	7M	10.379
09/08/2023	0,76%	0,83	109,80	108,97	108,97	110,18	10M	19.758
08/08/2023	0,06%	0,07	108,97	109,09	108,22	109,48	10M	14.761
07/08/2023	0,01%	0,01	108,90	109,00	108,70	109,54	10M	12.499
04/08/2023	0,37%	0,40	108,89	108,90	108,30	109,15	9M	11.010
03/08/2023	-0,03%	-0,03	108,49	108,89	108,49	109,41	10M	11.176
02/08/2023	0,95%	1,02	108,52	108,00	107,90	108,97	9M	15.482
01/08/2023	1,43%	1,52	107,50	105,97	105,90	109,50	25M	21.620
31/07/2023	2,00%	2,08	105,98	104,38	103,94	105,99	14M	14.335
28/07/2023	-0,06%	-0,06	103,90	104,08	103,60	104,49	15M	13.250
27/07/2023	-0,41%	-0,43	103,96	104,44	103,90	104,48	6M	7.342
26/07/2023	0,20%	0,21	104,39	104,47	104,20	104,74	6M	10.675
25/07/2023	-0,02%	-0,02	104,18	104,33	104,11	104,70	7M	12.940
24/07/2023	0,10%	0,10	104,20	104,09	103,83	104,28	7M	11.202
21/07/2023	0,35%	0,36	104,10	103,90	103,63	104,15	7M	12.258
20/07/2023	0,14%	0,14	103,74	103,90	103,56	104,07	6M	7.877
19/07/2023	-0,58%	-0,60	103,60	103,62	103,47	103,97	6M	10.023
18/07/2023	0,11%	0,11	104,20	104,45	104,06	104,59	7M	12.116
17/07/2023	-0,11%	-0,11	104,09	104,33	104,09	104,80	10M	13.373
14/07/2023	0,10%	0,10	104,20	104,30	104,11	104,45	9M	11.215
13/07/2023	0,10%	0,10	104,10	104,08	103,80	104,40	6M	9.148
12/07/2023	-0,47%	-0,49	104,00	104,50	103,94	104,94	7M	10.435
11/07/2023	0,01%	0,01	104,49	104,68	103,99	104,73	6M	9.911
10/07/2023	0,27%	0,28	104,48	104,20	103,80	105,00	12M	11.126
07/07/2023	-0,43%	-0,45	104,20	104,45	103,20	104,79	8M	13.872
06/07/2023	-0,22%	-0,23	104,65	104,88	104,41	104,99	6M	12.236
05/07/2023	-0,11%	-0,12	104,88	105,03	104,36	105,11	7M	9.590
04/07/2023	-0,38%	-0,40	105,00	105,31	104,71	105,40	8M	16.347
03/07/2023	-0,09%	-0,09	105,40	105,05	104,36	105,80	9M	14.169
30/06/2023	0,47%	0,49	105,49	105,25	104,54	105,60	8M	9.594
29/06/2023	0,29%	0,30	105,00	104,70	104,30	105,00	4M	7.355
28/06/2023	0,28%	0,29	104,70	104,41	102,50	104,80	5M	7.759
27/06/2023	0,20%	0,21	104,41	104,20	103,07	105,22	6M	10.192
26/06/2023	0,19%	0,20	104,20	104,00	103,29	104,50	6M	8.063
23/06/2023	-0,19%	-0,20	104,00	104,24	103,60	104,44	7M	19.005
22/06/2023	0,01%	0,01	104,20	104,19	103,60	104,24	4M	7.314
21/06/2023	0,28%	0,29	104,19	104,00	103,70	104,27	5M	9.036
20/06/2023	0,19%	0,20	103,90	104,00	103,61	104,39	5M	9.466
19/06/2023	-0,53%	-0,55	103,70	103,91	103,20	104,49	5M	9.414
16/06/2023	1,71%	1,75	104,25	102,48	102,24	104,50	7M	9.688
15/06/2023	0,49%	0,50	102,50	102,07	102,00	102,50	6M	8.577
14/06/2023	0,15%	0,15	102,00	102,00	101,86	102,30	15M	10.137
13/06/2023	-0,14%	-0,14	101,85	102,00	101,62	102,54	5M	8.430
12/06/2023	0,08%	0,08	101,99	101,91	101,50	102,29	5M	13.495
09/06/2023	0,43%	0,44	101,91	101,81	101,55	102,04	6M	6.008
07/06/2023	-0,13%	-0,13	101,47	101,73	101,30	102,38	6M	8.043
06/06/2023	-0,10%	-0,10	101,60	101,98	101,35	102,29	5M	8.480
05/06/2023	-0,59%	-0,60	101,70	102,30	101,56	102,55	6M	11.956
02/06/2023	0,29%	0,30	102,30	102,00	101,44	102,50	5M	7.716
01/06/2023	0,62%	0,63	102,00	101,39	101,37	102,79	13M	11.480
31/05/2023	0,44%	0,44	101,37	101,00	100,76	101,45	5M	6.275
30/05/2023	-0,62%	-0,63	100,93	101,60	100,54	101,80	5M	8.032
29/05/2023	-0,04%	-0,04	101,56	101,62	101,20	101,99	4M	8.060
26/05/2023	-0,18%	-0,18	101,60	101,99	101,01	101,99	5M	5.873
25/05/2023	1,88%	1,88	101,78	100,10	100,01	101,84	6M	9.318
24/05/2023	-1,04%	-1,05	99,90	101,05	99,75	101,45	10M	45.595
23/05/2023	-1,71%	-1,76	100,95	102,77	100,12	102,87	7M	6.683
22/05/2023	0,40%	0,41	102,71	102,35	101,75	103,61	6M	10.300
19/05/2023	-	-	102,30	102,41	101,71	102,84	3M	6.664

Date,Open,High,Low,Close,Volume
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
06-Oct-23,111.49,111.80,110.90,111.09,8378602
05-Oct-23,111.59,112.04,111.15,111.46,10447302
04-Oct-23,111.90,112.09,111.30,111.53,7074400
03-Oct-23,111.51,112.11,111.07,111.90,10990825
02-Oct-23,111.00,113.50,110.74,111.20,31401160
29-Sep-23,109.89,110.94,109.89,110.74,10189083
28-Sep-23,110.32,110.60,109.50,109.74,9998856
27-Sep-23,110.30,110.65,110.11,110.32,8758572
26-Sep-23,110.69,110.98,109.83,110.00,10418139
25-Sep-23,111.17,111.47,110.41,110.80,11023728
22-Sep-23,110.23,111.00,109.86,110.98,11963843
21-Sep-23,110.40,110.78,110.00,110.00,13001198
20-Sep-23,110.67,111.45,109.66,110.80,28541380
19-Sep-23,111.96,112.44,110.71,111.89,14411865
18-Sep-23,110.99,112.80,110.88,112.80,13891673
15-Sep-23,112.48,113.64,110.31,110.31,108366467
14-Sep-23,111.59,112.82,110.40,112.48,38239265
13-Sep-23,113.30,113.60,109.71,111.59,16423752
12-Sep-23,114.20,114.73,112.90,113.00,13347242
11-Sep-23,114.80,114.99,113.50,114.20,13342294
08-Sep-23,114.13,114.85,114.12,114.66,12032469
06-Sep-23,112.90,114.15,112.20,114.00,13544538
05-Sep-23,112.11,113.44,112.10,113.09,24029857
04-Sep-23,111.85,112.30,111.85,112.26,7261446
01-Sep-23,110.50,112.37,110.50,111.83,9364541
31-Aug-23,110.29,110.85,110.01,110.50,9245246
30-Aug-23,109.20,110.29,109.20,110.28,10747272
29-Aug-23,108.45,109.27,108.00,109.14,8061003
28-Aug-23,108.50,108.82,108.03,108.45,6237988
25-Aug-23,108.36,108.66,108.14,108.50,7556149
24-Aug-23,107.94,108.41,107.72,108.36,11820824
23-Aug-23,108.20,108.50,107.07,107.94,8633088
22-Aug-23,108.44,108.65,107.71,108.20,12424087
21-Aug-23,108.50,109.00,107.73,108.35,15003307
18-Aug-23,108.69,108.98,108.30,108.54,7653399
17-Aug-23,109.90,110.00,107.00,108.70,8332957
16-Aug-23,110.10,110.57,109.60,109.90,10051364
15-Aug-23,109.98,110.18,109.70,109.97,7135870
14-Aug-23,109.72,110.47,109.62,110.00,7402515
11-Aug-23,109.56,110.00,109.50,109.89,6980075
10-Aug-23,109.90,110.95,109.16,109.56,7356284
09-Aug-23,108.97,110.18,108.97,109.80,10349048
08-Aug-23,109.09,109.48,108.22,108.97,9791974
07-Aug-23,109.00,109.54,108.70,108.90,10450743
04-Aug-23,108.90,109.15,108.30,108.89,8627411
03-Aug-23,108.89,109.41,108.49,108.49,10329810
02-Aug-23,108.00,108.97,107.90,108.52,8564073
01-Aug-23,105.97,109.50,105.90,107.50,25304650
31-Jul-23,104.38,105.99,103.94,105.98,13762942
28-Jul-23,104.08,104.49,103.60,103.90,15229647
27-Jul-23,104.44,104.48,103.90,103.96,5843389
26-Jul-23,104.47,104.74,104.20,104.39,6134298
25-Jul-23,104.33,104.70,104.11,104.18,7124487
24-Jul-23,104.09,104.28,103.83,104.20,6916041
21-Jul-23,103.90,104.15,103.63,104.10,7054360
20-Jul-23,103.90,104.07,103.56,103.74,5965344
19-Jul-23,103.62,103.97,103.47,103.60,5977675
18-Jul-23,104.45,104.59,104.06,104.20,6973159
17-Jul-23,104.33,104.80,104.09,104.09,9598825
14-Jul-23,104.30,104.45,104.11,104.20,8502130
13-Jul-23,104.08,104.40,103.80,104.10,6286188
12-Jul-23,104.50,104.94,103.94,104.00,7377998
11-Jul-23,104.68,104.73,103.99,104.49,5979827
10-Jul-23,104.20,105.00,103.80,104.48,11642202
07-Jul-23,104.45,104.79,103.20,104.20,7975954
06-Jul-23,104.88,104.99,104.41,104.65,5965027
05-Jul-23,105.03,105.11,104.36,104.88,6726352
04-Jul-23,105.31,105.40,104.71,105.00,8152420
03-Jul-23,105.05,105.80,104.36,105.40,8731618
30-Jun-23,105.25,105.60,104.54,105.49,8076710
29-Jun-23,104.70,105.00,104.30,105.00,4149691
28-Jun-23,104.41,104.80,102.50,104.70,5059801
27-Jun-23,104.20,105.22,103.07,104.41,5804574
26-Jun-23,104.00,104.50,103.29,104.20,6310719
23-Jun-23,104.24,104.44,103.60,104.00,7428612
22-Jun-23,104.19,104.24,103.60,104.20,4394400
21-Jun-23,104.00,104.27,103.70,104.19,4784887
20-Jun-23,104.00,104.39,103.61,103.90,5102446
19-Jun-23,103.91,104.49,103.20,103.70,5161592
16-Jun-23,102.48,104.50,102.24,104.25,7107081
15-Jun-23,102.07,102.50,102.00,102.50,6353213
14-Jun-23,102.00,102.30,101.86,102.00,15254248
13-Jun-23,102.00,102.54,101.62,101.85,5255478
12-Jun-23,101.91,102.29,101.50,101.99,5248643
09-Jun-23,101.81,102.04,101.55,101.91,6104857
07-Jun-23,101.73,102.38,101.30,101.47,6459547
06-Jun-23,101.98,102.29,101.35,101.60,5310276
05-Jun-23,102.30,102.55,101.56,101.70,6340016
02-Jun-23,102.00,102.50,101.44,102.30,4612280
01-Jun-23,101.39,102.79,101.37,102.00,13440480
31-May-23,101.00,101.45,100.76,101.37,5229366
30-May-23,101.60,101.80,100.54,100.93,4750668
29-May-23,101.62,101.99,101.20,101.56,4110070
26-May-23,101.99,101.99,101.01,101.60,4778144
25-May-23,100.10,101.84,100.01,101.78,6038086
24-May-23,101.05,101.45,99.75,99.90,9989786
23-May-23,102.77,102.87,100.12,100.95,7366893
22-May-23,102.35,103.61,101.75,102.71,6440076
19-May-23,102.41,102.84,101.71,102.30,3491937

*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