Cotação atual, histórico e gráfico do papel: XPPR11

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 XPPR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/08/2021	-1,37%	-0,97	69,64	70,68	69,13	70,85	2M	3.023
04/08/2021	-0,79%	-0,56	70,61	70,90	69,11	71,34	2M	2.281
03/08/2021	0,35%	0,25	71,17	70,60	69,31	71,41	1M	2.571
02/08/2021	-0,13%	-0,09	70,92	70,88	70,10	71,35	2M	1.744
30/07/2021	1,10%	0,77	71,01	70,31	70,25	71,01	1M	1.168
29/07/2021	-0,21%	-0,15	70,24	70,39	70,12	70,51	867K	3.799
28/07/2021	1,37%	0,95	70,39	69,44	69,44	70,40	1M	978
27/07/2021	-1,28%	-0,90	69,44	70,20	69,02	70,34	1M	1.701
26/07/2021	0,47%	0,33	70,34	71,18	70,05	71,25	1M	1.632
23/07/2021	-0,14%	-0,10	70,01	71,00	69,88	71,28	2M	1.970
22/07/2021	0,33%	0,23	70,11	69,84	69,58	71,76	2M	1.554

21/07/2021	0,71%	0,49	69,88	69,02	69,01	69,90	1M	1.285
20/07/2021	0,54%	0,37	69,39	68,92	68,92	69,99	709K	697
19/07/2021	-1,24%	-0,87	69,02	69,90	68,70	70,19	941K	1.005
16/07/2021	1,44%	0,99	69,89	68,90	68,75	69,90	1M	2.489
15/07/2021	0,29%	0,20	68,90	68,80	68,30	69,50	1M	1.643
14/07/2021	1,48%	1,00	68,70	68,00	68,00	68,87	999K	924
13/07/2021	0,21%	0,14	67,70	67,88	67,25	68,96	2M	3.027
12/07/2021	2,85%	1,87	67,56	65,69	65,69	67,88	2M	1.878
08/07/2021	0,29%	0,19	65,69	65,31	65,16	65,70	741K	951
07/07/2021	-0,14%	-0,09	65,50	65,65	65,22	65,88	1M	1.296
06/07/2021	0,91%	0,59	65,59	65,00	64,85	65,91	2M	929
05/07/2021	0,05%	0,03	65,00	64,80	64,60	65,69	1M	2.242
02/07/2021	-0,05%	-0,03	64,97	65,00	64,82	65,50	885K	1.383
01/07/2021	-0,84%	-0,55	65,00	65,07	64,80	65,85	994K	1.116
30/06/2021	1,61%	1,04	65,55	64,65	64,56	65,80	1M	1.430
29/06/2021	0,02%	0,01	64,51	64,51	64,17	65,75	4M	2.237
28/06/2021	-1,81%	-1,19	64,50	65,61	63,50	65,61	3M	3.776
25/06/2021	-2,83%	-1,91	65,69	67,87	63,30	68,90	3M	4.958
24/06/2021	0,15%	0,10	67,60	67,51	67,20	68,50	2M	3.744
23/06/2021	-1,46%	-1,00	67,50	68,46	67,02	68,98	2M	2.429
22/06/2021	-0,72%	-0,50	68,50	69,00	68,00	69,18	2M	2.067
21/06/2021	0,01%	0,01	69,00	68,96	68,40	69,27	2M	1.277
18/06/2021	2,36%	1,59	68,99	68,01	68,00	69,34	1M	1.327
17/06/2021	0,58%	0,39	67,40	67,01	67,01	68,20	2M	1.806
16/06/2021	-1,14%	-0,77	67,01	67,75	66,83	68,43	2M	1.704
15/06/2021	1,25%	0,84	67,78	66,46	66,17	67,88	1M	1.222
14/06/2021	0,66%	0,44	66,94	66,49	65,50	67,00	2M	2.464
11/06/2021	2,20%	1,43	66,50	65,00	65,00	66,60	1M	1.104
10/06/2021	-0,09%	-0,06	65,07	65,40	65,00	66,60	2M	3.170
09/06/2021	-1,32%	-0,87	65,13	65,90	65,07	67,69	3M	2.106
08/06/2021	1,84%	1,19	66,00	65,51	65,00	66,00	2M	1.777
07/06/2021	1,39%	0,89	64,81	63,90	63,90	65,50	2M	1.720
04/06/2021	1,78%	1,12	63,92	62,62	62,62	64,05	2M	1.512
02/06/2021	0,00%	0,00	62,80	63,10	62,00	63,38	2M	2.458
01/06/2021	-1,88%	-1,20	62,80	63,45	62,46	63,60	3M	2.807
31/05/2021	0,80%	0,51	64,00	63,61	63,15	64,19	3M	3.883
28/05/2021	-0,67%	-0,43	63,49	63,93	62,90	64,64	3M	5.093
27/05/2021	1,16%	0,73	63,92	63,45	63,20	64,39	2M	2.422
26/05/2021	-1,27%	-0,81	63,19	64,00	63,05	64,49	3M	2.241
25/05/2021	0,28%	0,18	64,00	63,96	63,83	64,35	2M	1.954
24/05/2021	0,03%	0,02	63,82	63,83	63,65	64,54	2M	3.271
21/05/2021	-0,45%	-0,29	63,80	64,48	63,51	65,19	2M	2.113
20/05/2021	0,45%	0,29	64,09	63,80	63,80	64,50	1M	1.383
19/05/2021	0,31%	0,20	63,80	63,80	63,33	64,25	1M	1.634
18/05/2021	-0,62%	-0,40	63,60	64,01	63,31	64,55	2M	4.121
17/05/2021	0,30%	0,19	64,00	63,81	63,60	64,39	2M	2.559
14/05/2021	0,89%	0,56	63,81	63,40	63,20	64,40	1M	1.469
13/05/2021	0,40%	0,25	63,25	63,01	63,00	63,93	2M	2.486
12/05/2021	-0,10%	-0,06	63,00	63,10	62,79	63,50	2M	2.050
11/05/2021	-1,13%	-0,72	63,06	64,01	62,51	64,79	3M	3.998
10/05/2021	-3,32%	-2,19	63,78	65,95	63,78	65,95	3M	3.189
07/05/2021	-0,02%	-0,01	65,97	66,00	65,35	66,16	2M	1.868
06/05/2021	-0,54%	-0,36	65,98	66,47	64,37	66,47	3M	3.699
05/05/2021	1,02%	0,67	66,34	65,69	65,69	66,46	1M	1.326
04/05/2021	-1,56%	-1,04	65,67	66,50	65,52	66,81	3M	3.518
03/05/2021	-1,17%	-0,79	66,71	67,01	66,45	67,50	1M	1.666
30/04/2021	1,03%	0,69	67,50	66,97	66,54	67,59	2M	1.965
29/04/2021	0,29%	0,19	66,81	66,59	66,24	66,99	2M	1.627
28/04/2021	-0,54%	-0,36	66,62	67,11	66,55	67,40	1M	1.476
27/04/2021	0,25%	0,17	66,98	66,67	66,67	67,45	2M	1.266
26/04/2021	-0,65%	-0,44	66,81	67,25	66,52	67,35	2M	3.928
23/04/2021	0,33%	0,22	67,25	67,29	67,00	67,50	1M	1.716
22/04/2021	0,07%	0,05	67,03	66,98	66,85	67,47	2M	1.523
20/04/2021	0,39%	0,26	66,98	66,72	66,46	67,50	2M	1.943
19/04/2021	-0,94%	-0,63	66,72	67,40	66,72	67,50	3M	3.803
16/04/2021	-0,88%	-0,60	67,35	67,99	67,35	68,06	2M	2.581
15/04/2021	0,15%	0,10	67,95	67,84	67,46	67,95	1M	1.787
14/04/2021	-0,29%	-0,20	67,85	68,33	67,37	68,35	1M	1.495
13/04/2021	0,07%	0,05	68,05	68,00	67,25	68,25	2M	2.292
12/04/2021	-1,02%	-0,70	68,00	68,68	67,94	68,70	2M	3.723
09/04/2021	-0,07%	-0,05	68,70	68,70	68,00	68,75	2M	2.156
08/04/2021	-0,32%	-0,22	68,75	68,98	68,53	69,57	1M	918
07/04/2021	0,85%	0,58	68,97	68,39	68,20	69,50	1M	1.469
06/04/2021	0,69%	0,47	68,39	68,00	68,00	68,64	1M	1.309
05/04/2021	0,16%	0,11	67,92	67,86	67,85	68,48	1M	1.074
01/04/2021	-1,01%	-0,69	67,81	68,25	67,70	68,82	2M	1.326
31/03/2021	0,74%	0,50	68,50	68,50	67,71	69,25	2M	2.294
30/03/2021	-0,90%	-0,62	68,00	68,62	67,90	68,98	2M	1.358
29/03/2021	-0,81%	-0,56	68,62	68,00	66,66	68,97	3M	3.355
26/03/2021	-1,26%	-0,88	69,18	69,54	68,65	70,21	3M	2.774
25/03/2021	-0,27%	-0,19	70,06	70,27	69,68	70,67	2M	1.939
24/03/2021	-0,58%	-0,41	70,25	70,31	70,02	71,24	1M	2.143
23/03/2021	0,16%	0,11	70,66	70,31	70,17	71,69	2M	4.334
22/03/2021	-2,41%	-1,74	70,55	72,70	70,50	72,78	2M	3.065
19/03/2021	0,31%	0,22	72,29	71,98	71,01	72,70	2M	1.851
18/03/2021	-0,98%	-0,71	72,07	72,58	71,85	72,60	1M	1.487
17/03/2021	-0,03%	-0,02	72,78	72,90	72,10	73,49	2M	1.574
16/03/2021	0,86%	0,62	72,80	72,15	71,78	72,90	1M	2.128
15/03/2021	-1,76%	-1,29	72,18	73,65	72,18	73,94	3M	2.118
12/03/2021	0,80%	0,58	73,47	72,89	72,01	73,82	2M	2.630
11/03/2021	-0,51%	-0,37	72,89	73,20	71,85	73,20	2M	1.778
10/03/2021	-0,58%	-0,43	73,26	73,94	72,30	73,94	2M	6.543
09/03/2021	1,71%	1,24	73,69	72,45	71,01	73,96	6M	8.807
08/03/2021	3,56%	2,49	72,45	70,00	70,00	73,60	3M	4.141
05/03/2021	1,58%	1,09	69,96	69,50	68,99	71,58	1M	1.318
04/03/2021	0,10%	0,07	68,87	68,80	68,69	70,80	3M	3.275
03/03/2021	1,12%	0,76	68,80	68,00	68,00	69,00	2M	2.014
02/03/2021	-1,66%	-1,15	68,04	69,19	67,20	69,84	3M	2.317
01/03/2021	-1,87%	-1,32	69,19	70,60	69,00	71,14	3M	3.571
26/02/2021	-1,38%	-0,99	70,51	71,50	70,42	72,00	2M	1.795
25/02/2021	1,35%	0,95	71,50	70,68	70,17	71,95	4M	3.731
24/02/2021	0,48%	0,34	70,55	70,84	69,71	71,39	4M	5.847
23/02/2021	0,66%	0,46	70,21	69,75	69,10	72,10	4M	3.571
22/02/2021	-2,17%	-1,55	69,75	71,27	68,90	72,00	4M	3.136
19/02/2021	-2,33%	-1,70	71,30	73,00	71,30	73,00	4M	10.367
18/02/2021	-1,62%	-1,20	73,00	74,20	72,80	74,45	4M	3.946
17/02/2021	-2,37%	-1,80	74,20	76,00	74,05	76,45	4M	5.496
12/02/2021	0,00%	0,00	76,00	76,05	75,11	76,48	3M	3.239
11/02/2021	-0,65%	-0,50	76,00	76,51	75,80	76,90	3M	1.853
10/02/2021	-1,46%	-1,13	76,50	77,63	76,50	77,88	2M	2.193
09/02/2021	-0,49%	-0,38	77,63	78,01	74,01	78,50	3M	2.477
08/02/2021	-0,94%	-0,74	78,01	78,75	78,00	79,05	4M	2.037
05/02/2021	-0,32%	-0,25	78,75	79,36	78,63	79,37	2M	2.087
04/02/2021	-1,06%	-0,85	79,00	79,85	79,00	79,85	1M	1.905
03/02/2021	0,26%	0,21	79,85	79,95	79,28	79,95	1M	1.365
02/02/2021	0,94%	0,74	79,64	79,11	78,60	79,98	3M	1.927
01/02/2021	-2,12%	-1,71	78,90	80,20	78,81	80,20	2M	3.360
29/01/2021	0,46%	0,37	80,61	80,24	80,08	81,00	2M	1.984
28/01/2021	1,29%	1,02	80,24	79,89	79,51	80,30	2M	1.116
27/01/2021	-0,73%	-0,58	79,22	79,80	79,17	80,03	3M	6.662
26/01/2021	-0,11%	-0,09	79,80	79,95	79,50	80,38	4M	4.688
22/01/2021	-0,47%	-0,38	79,89	80,26	79,89	80,60	5M	1.620
21/01/2021	-	-	80,27	80,60	79,63	80,69	2M	1.652

Date,Open,High,Low,Close,Volume
05-Aug-21,70.68,70.85,69.13,69.64,1857258
04-Aug-21,70.90,71.34,69.11,70.61,1801803
03-Aug-21,70.60,71.41,69.31,71.17,1498766
02-Aug-21,70.88,71.35,70.10,70.92,2138471
30-Jul-21,70.31,71.01,70.25,71.01,1085963
29-Jul-21,70.39,70.51,70.12,70.24,867496
28-Jul-21,69.44,70.40,69.44,70.39,1291454
27-Jul-21,70.20,70.34,69.02,69.44,1312891
26-Jul-21,71.18,71.25,70.05,70.34,1318075
23-Jul-21,71.00,71.28,69.88,70.01,1872031
22-Jul-21,69.84,71.76,69.58,70.11,2217808
21-Jul-21,69.02,69.90,69.01,69.88,1011628
20-Jul-21,68.92,69.99,68.92,69.39,709323
19-Jul-21,69.90,70.19,68.70,69.02,940501
16-Jul-21,68.90,69.90,68.75,69.89,1210423
15-Jul-21,68.80,69.50,68.30,68.90,1376561
14-Jul-21,68.00,68.87,68.00,68.70,999106
13-Jul-21,67.88,68.96,67.25,67.70,1896697
12-Jul-21,65.69,67.88,65.69,67.56,2065816
08-Jul-21,65.31,65.70,65.16,65.69,741037
07-Jul-21,65.65,65.88,65.22,65.50,1016977
06-Jul-21,65.00,65.91,64.85,65.59,1610544
05-Jul-21,64.80,65.69,64.60,65.00,1123764
02-Jul-21,65.00,65.50,64.82,64.97,885031
01-Jul-21,65.07,65.85,64.80,65.00,994102
30-Jun-21,64.65,65.80,64.56,65.55,1451085
29-Jun-21,64.51,65.75,64.17,64.51,4306042
28-Jun-21,65.61,65.61,63.50,64.50,2612984
25-Jun-21,67.87,68.90,63.30,65.69,3390183
24-Jun-21,67.51,68.50,67.20,67.60,2369815
23-Jun-21,68.46,68.98,67.02,67.50,2169900
22-Jun-21,69.00,69.18,68.00,68.50,1919191
21-Jun-21,68.96,69.27,68.40,69.00,1729531
18-Jun-21,68.01,69.34,68.00,68.99,1311087
17-Jun-21,67.01,68.20,67.01,67.40,1686931
16-Jun-21,67.75,68.43,66.83,67.01,1555689
15-Jun-21,66.46,67.88,66.17,67.78,1373526
14-Jun-21,66.49,67.00,65.50,66.94,1817331
11-Jun-21,65.00,66.60,65.00,66.50,1245223
10-Jun-21,65.40,66.60,65.00,65.07,2163197
09-Jun-21,65.90,67.69,65.07,65.13,2841190
08-Jun-21,65.51,66.00,65.00,66.00,1831552
07-Jun-21,63.90,65.50,63.90,64.81,1838888
04-Jun-21,62.62,64.05,62.62,63.92,1966520
02-Jun-21,63.10,63.38,62.00,62.80,2032587
01-Jun-21,63.45,63.60,62.46,62.80,2546477
31-May-21,63.61,64.19,63.15,64.00,2820020
28-May-21,63.93,64.64,62.90,63.49,3177566
27-May-21,63.45,64.39,63.20,63.92,1900289
26-May-21,64.00,64.49,63.05,63.19,2618090
25-May-21,63.96,64.35,63.83,64.00,1764591
24-May-21,63.83,64.54,63.65,63.82,2011992
21-May-21,64.48,65.19,63.51,63.80,2154741
20-May-21,63.80,64.50,63.80,64.09,1379748
19-May-21,63.80,64.25,63.33,63.80,1353531
18-May-21,64.01,64.55,63.31,63.60,2402120
17-May-21,63.81,64.39,63.60,64.00,1874208
14-May-21,63.40,64.40,63.20,63.81,1274600
13-May-21,63.01,63.93,63.00,63.25,1831206
12-May-21,63.10,63.50,62.79,63.00,1620281
11-May-21,64.01,64.79,62.51,63.06,2831552
10-May-21,65.95,65.95,63.78,63.78,3258826
07-May-21,66.00,66.16,65.35,65.97,1555686
06-May-21,66.47,66.47,64.37,65.98,3157774
05-May-21,65.69,66.46,65.69,66.34,1476854
04-May-21,66.50,66.81,65.52,65.67,2841140
03-May-21,67.01,67.50,66.45,66.71,1343856
30-Apr-21,66.97,67.59,66.54,67.50,1929911
29-Apr-21,66.59,66.99,66.24,66.81,1783629
28-Apr-21,67.11,67.40,66.55,66.62,1100845
27-Apr-21,66.67,67.45,66.67,66.98,1669150
26-Apr-21,67.25,67.35,66.52,66.81,2427325
23-Apr-21,67.29,67.50,67.00,67.25,1476624
22-Apr-21,66.98,67.47,66.85,67.03,1856892
20-Apr-21,66.72,67.50,66.46,66.98,2215994
19-Apr-21,67.40,67.50,66.72,66.72,3129252
16-Apr-21,67.99,68.06,67.35,67.35,2318189
15-Apr-21,67.84,67.95,67.46,67.95,1425933
14-Apr-21,68.33,68.35,67.37,67.85,1413609
13-Apr-21,68.00,68.25,67.25,68.05,1657503
12-Apr-21,68.68,68.70,67.94,68.00,2400976
09-Apr-21,68.70,68.75,68.00,68.70,1820943
08-Apr-21,68.98,69.57,68.53,68.75,1084689
07-Apr-21,68.39,69.50,68.20,68.97,1331271
06-Apr-21,68.00,68.64,68.00,68.39,1154574
05-Apr-21,67.86,68.48,67.85,67.92,1458300
01-Apr-21,68.25,68.82,67.70,67.81,1718123
31-Mar-21,68.50,69.25,67.71,68.50,2460462
30-Mar-21,68.62,68.98,67.90,68.00,1600660
29-Mar-21,68.00,68.97,66.66,68.62,3376646
26-Mar-21,69.54,70.21,68.65,69.18,3234884
25-Mar-21,70.27,70.67,69.68,70.06,2052908
24-Mar-21,70.31,71.24,70.02,70.25,1417549
23-Mar-21,70.31,71.69,70.17,70.66,1925750
22-Mar-21,72.70,72.78,70.50,70.55,1716023
19-Mar-21,71.98,72.70,71.01,72.29,1688242
18-Mar-21,72.58,72.60,71.85,72.07,1299590
17-Mar-21,72.90,73.49,72.10,72.78,1652692
16-Mar-21,72.15,72.90,71.78,72.80,1499105
15-Mar-21,73.65,73.94,72.18,72.18,3426298
12-Mar-21,72.89,73.82,72.01,73.47,1677428
11-Mar-21,73.20,73.20,71.85,72.89,2299248
10-Mar-21,73.94,73.94,72.30,73.26,1865517
09-Mar-21,72.45,73.96,71.01,73.69,5988022
08-Mar-21,70.00,73.60,70.00,72.45,3120268
05-Mar-21,69.50,71.58,68.99,69.96,1137103
04-Mar-21,68.80,70.80,68.69,68.87,2626897
03-Mar-21,68.00,69.00,68.00,68.80,1770793
02-Mar-21,69.19,69.84,67.20,68.04,2748734
01-Mar-21,70.60,71.14,69.00,69.19,2935464
26-Feb-21,71.50,72.00,70.42,70.51,2179821
25-Feb-21,70.68,71.95,70.17,71.50,3602366
24-Feb-21,70.84,71.39,69.71,70.55,3623855
23-Feb-21,69.75,72.10,69.10,70.21,4076318
22-Feb-21,71.27,72.00,68.90,69.75,3878558
19-Feb-21,73.00,73.00,71.30,71.30,4445880
18-Feb-21,74.20,74.45,72.80,73.00,3891610
17-Feb-21,76.00,76.45,74.05,74.20,3753565
12-Feb-21,76.05,76.48,75.11,76.00,3047448
11-Feb-21,76.51,76.90,75.80,76.00,2592237
10-Feb-21,77.63,77.88,76.50,76.50,2164725
09-Feb-21,78.01,78.50,74.01,77.63,3166460
08-Feb-21,78.75,79.05,78.00,78.01,3742543
05-Feb-21,79.36,79.37,78.63,78.75,2078891
04-Feb-21,79.85,79.85,79.00,79.00,1443698
03-Feb-21,79.95,79.95,79.28,79.85,1318540
02-Feb-21,79.11,79.98,78.60,79.64,2645673
01-Feb-21,80.20,80.20,78.81,78.90,2249558
29-Jan-21,80.24,81.00,80.08,80.61,2213157
28-Jan-21,79.89,80.30,79.51,80.24,1529233
27-Jan-21,79.80,80.03,79.17,79.22,3277400
26-Jan-21,79.95,80.38,79.50,79.80,3519205
22-Jan-21,80.26,80.60,79.89,79.89,5057263
21-Jan-21,80.60,80.69,79.63,80.27,1770360

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: XPPR11

cotações, gráficos e mais...