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
26/07/2024	0,52%	0,10	19,30	19,20	19,00	19,30	136K	641
25/07/2024	-0,52%	-0,10	19,20	19,10	19,10	19,29	94K	365
24/07/2024	0,99%	0,19	19,30	19,11	19,10	19,30	144K	263
23/07/2024	-0,62%	-0,12	19,11	19,20	19,11	19,30	2M	365
22/07/2024	0,16%	0,03	19,23	19,20	19,11	19,30	231K	1.055
19/07/2024	0,42%	0,08	19,20	19,18	19,11	19,43	63K	177
18/07/2024	-0,31%	-0,06	19,12	19,00	19,00	19,18	117K	667
17/07/2024	1,91%	0,36	19,18	18,83	18,83	19,27	115K	302
16/07/2024	1,29%	0,24	18,82	18,58	18,58	18,82	84K	371
15/07/2024	-1,06%	-0,20	18,58	18,07	18,03	18,73	148K	1.354
12/07/2024	4,92%	0,88	18,78	17,90	17,80	18,98	135K	2.022
11/07/2024	2,29%	0,40	17,90	17,50	17,50	17,97	70K	530
10/07/2024	0,40%	0,07	17,50	17,47	17,40	17,55	322K	309
09/07/2024	0,17%	0,03	17,43	17,40	17,40	17,50	215K	250
08/07/2024	0,00%	0,00	17,40	17,40	17,21	17,71	235K	613
05/07/2024	1,22%	0,21	17,40	17,21	17,21	17,62	110K	862
04/07/2024	-0,06%	-0,01	17,19	17,17	17,17	17,35	335K	309
03/07/2024	-0,12%	-0,02	17,20	17,22	17,16	17,27	135K	377
02/07/2024	-0,12%	-0,02	17,22	17,24	17,12	17,28	255K	776
01/07/2024	-1,93%	-0,34	17,24	16,84	16,84	17,24	189K	926
28/06/2024	2,09%	0,36	17,58	17,20	16,66	17,61	214K	1.101
27/06/2024	-2,66%	-0,47	17,22	17,41	17,21	17,47	105K	781
26/06/2024	0,06%	0,01	17,69	17,65	17,41	17,69	198K	564
25/06/2024	-0,56%	-0,10	17,68	17,78	17,36	17,83	313K	720
24/06/2024	-0,11%	-0,02	17,78	17,80	17,78	17,84	199K	369
21/06/2024	0,00%	0,00	17,80	17,80	17,80	17,84	85K	400
20/06/2024	0,06%	0,01	17,80	17,79	17,77	17,85	179K	340
19/06/2024	-0,67%	-0,12	17,79	17,86	17,79	17,93	163K	795
18/06/2024	-0,78%	-0,14	17,91	18,07	17,91	18,23	299K	551
17/06/2024	-1,20%	-0,22	18,05	18,27	18,03	18,27	86K	673
14/06/2024	-0,81%	-0,15	18,27	18,29	18,27	18,42	187K	365
13/06/2024	0,82%	0,15	18,42	18,27	18,27	18,65	103K	410
12/06/2024	-0,05%	-0,01	18,27	18,28	18,27	18,32	94K	247
11/06/2024	0,05%	0,01	18,28	18,27	18,27	18,34	173K	300
10/06/2024	-1,83%	-0,34	18,27	18,61	18,27	18,67	256K	758
07/06/2024	-0,21%	-0,04	18,61	18,61	18,61	18,65	84K	254
06/06/2024	-1,06%	-0,20	18,65	18,73	18,61	18,78	90K	352
05/06/2024	-0,16%	-0,03	18,85	18,90	18,61	18,90	136K	858
04/06/2024	0,16%	0,03	18,88	18,86	18,85	18,90	136K	384
03/06/2024	-1,31%	-0,25	18,85	18,71	18,71	19,11	159K	1.139
31/05/2024	-0,78%	-0,15	19,10	19,25	19,05	19,33	130K	402
29/05/2024	-0,26%	-0,05	19,25	19,25	19,25	19,33	145K	339
28/05/2024	0,21%	0,04	19,30	19,25	19,25	19,34	228K	1.629
27/05/2024	-0,31%	-0,06	19,26	19,32	19,23	19,43	128K	343
24/05/2024	-0,46%	-0,09	19,32	19,40	19,30	19,43	2M	425
23/05/2024	-0,77%	-0,15	19,41	19,55	19,41	19,61	85K	312
22/05/2024	-0,10%	-0,02	19,56	19,55	19,55	19,65	160K	386
21/05/2024	0,15%	0,03	19,58	19,60	19,55	19,62	92K	276
20/05/2024	-0,66%	-0,13	19,55	19,55	19,55	19,67	210K	574
17/05/2024	-0,15%	-0,03	19,68	19,61	19,55	19,73	105K	366
16/05/2024	0,00%	0,00	19,71	19,70	19,57	19,75	383K	994
15/05/2024	-0,25%	-0,05	19,71	19,75	19,70	19,89	82K	711
14/05/2024	-0,20%	-0,04	19,76	19,80	19,70	19,99	86K	685
13/05/2024	0,51%	0,10	19,80	19,70	19,70	19,92	190K	884
10/05/2024	-1,15%	-0,23	19,70	19,93	19,01	20,09	213K	1.697
09/05/2024	-2,30%	-0,47	19,93	20,40	19,93	20,40	100K	277
08/05/2024	0,74%	0,15	20,40	20,25	20,05	20,40	311K	313
07/05/2024	0,15%	0,03	20,25	20,22	20,05	20,25	113K	276
06/05/2024	-0,88%	-0,18	20,22	20,09	20,00	20,40	267K	2.402
03/05/2024	0,00%	0,00	20,40	20,09	20,09	20,40	133K	593
02/05/2024	-0,58%	-0,12	20,40	20,45	19,97	20,45	322K	1.520
30/04/2024	0,00%	0,00	20,52	20,52	20,52	20,62	193K	465
29/04/2024	-2,19%	-0,46	20,52	20,70	20,52	20,97	150K	503
26/04/2024	-0,05%	-0,01	20,98	20,97	20,65	20,99	124K	645
25/04/2024	0,77%	0,16	20,99	20,83	20,52	20,99	188K	877
24/04/2024	-0,62%	-0,13	20,83	20,96	20,83	20,98	136K	1.634
23/04/2024	0,00%	0,00	20,96	20,96	20,96	21,21	97K	305
22/04/2024	-3,19%	-0,69	20,96	21,50	20,57	21,64	949K	2.670
19/04/2024	-0,41%	-0,09	21,65	21,39	21,39	21,65	178K	972
18/04/2024	0,18%	0,04	21,74	21,70	21,39	21,74	259K	451
17/04/2024	-1,63%	-0,36	21,70	22,06	21,70	22,17	417K	532
16/04/2024	-1,56%	-0,35	22,06	22,41	22,06	22,46	412K	542
15/04/2024	-0,36%	-0,08	22,41	22,49	22,35	22,56	226K	1.247
12/04/2024	-0,04%	-0,01	22,49	22,50	22,49	22,81	209K	2.707
11/04/2024	-0,31%	-0,07	22,50	22,52	22,49	22,86	186K	808
10/04/2024	-0,62%	-0,14	22,57	22,71	22,49	22,88	276K	2.668
09/04/2024	0,00%	0,00	22,71	22,70	22,33	22,71	188K	521
08/04/2024	-1,26%	-0,29	22,71	23,00	22,31	23,00	309K	858
05/04/2024	2,86%	0,64	23,00	22,32	22,29	23,09	428K	3.017
04/04/2024	0,04%	0,01	22,36	22,35	22,28	22,47	133K	547
03/04/2024	0,22%	0,05	22,35	22,30	22,16	22,57	167K	459
02/04/2024	-0,80%	-0,18	22,30	22,48	22,06	22,98	327K	2.256
01/04/2024	-0,31%	-0,07	22,48	22,45	21,82	23,19	448K	2.316
28/03/2024	-0,40%	-0,09	22,55	22,43	22,20	22,82	310K	863
27/03/2024	-0,26%	-0,06	22,64	22,40	22,02	22,64	389K	1.380
26/03/2024	-1,35%	-0,31	22,70	22,90	22,62	22,99	709K	1.838
25/03/2024	-10,61%	-2,73	23,01	24,05	23,00	24,40	4M	7.619
22/03/2024	1,54%	0,39	25,74	25,52	25,23	25,94	476K	1.779
21/03/2024	-0,78%	-0,20	25,35	25,55	25,30	25,55	310K	1.100
20/03/2024	0,79%	0,20	25,55	25,46	25,17	25,79	174K	632
19/03/2024	-1,02%	-0,26	25,35	25,22	25,22	25,79	132K	586
18/03/2024	1,59%	0,40	25,61	25,13	25,13	25,61	208K	715
15/03/2024	-0,16%	-0,04	25,21	25,50	25,13	25,50	205K	826
14/03/2024	-0,43%	-0,11	25,25	25,36	25,19	25,40	163K	475
13/03/2024	-0,20%	-0,05	25,36	25,52	25,25	25,59	201K	642
12/03/2024	-0,51%	-0,13	25,41	25,54	25,40	25,55	195K	535
11/03/2024	-1,01%	-0,26	25,54	25,80	25,50	25,80	527K	1.106
08/03/2024	5,09%	1,25	25,80	24,84	24,84	26,01	565K	1.068
07/03/2024	-0,04%	-0,01	24,55	24,61	24,41	24,74	164K	377
06/03/2024	-0,61%	-0,15	24,56	24,76	24,50	24,80	223K	1.511
05/03/2024	0,77%	0,19	24,71	24,49	24,20	24,71	232K	783
04/03/2024	-1,29%	-0,32	24,52	24,80	24,36	24,84	307K	1.027
01/03/2024	-1,08%	-0,27	24,84	25,04	24,64	25,04	251K	589
29/02/2024	0,24%	0,06	25,11	25,05	25,05	25,50	225K	799
28/02/2024	-0,56%	-0,14	25,05	25,19	25,03	25,19	270K	450
27/02/2024	-2,40%	-0,62	25,19	25,81	25,03	25,84	353K	1.440
26/02/2024	-1,15%	-0,30	25,81	26,00	25,70	26,11	404K	1.791
23/02/2024	-1,88%	-0,50	26,11	26,61	25,94	27,46	1M	2.166
22/02/2024	6,82%	1,70	26,61	24,89	24,75	26,88	1M	1.859
21/02/2024	4,44%	1,06	24,91	23,50	23,50	24,92	451K	926
20/02/2024	3,38%	0,78	23,85	23,00	22,62	23,86	280K	941
19/02/2024	-0,04%	-0,01	23,07	22,95	22,62	23,10	269K	1.035
16/02/2024	-0,77%	-0,18	23,08	23,26	23,08	23,60	356K	1.149
15/02/2024	-0,77%	-0,18	23,26	23,44	23,16	23,87	180K	911
14/02/2024	-0,21%	-0,05	23,44	23,47	23,00	23,79	376K	800
09/02/2024	-0,04%	-0,01	23,49	23,20	23,12	23,94	479K	1.016
08/02/2024	15,14%	3,09	23,50	20,51	20,51	24,37	949K	1.752
07/02/2024	-0,39%	-0,08	20,41	20,49	20,35	20,52	202K	563
06/02/2024	0,05%	0,01	20,49	20,48	20,48	20,61	231K	476
05/02/2024	-0,58%	-0,12	20,48	20,66	20,48	20,79	317K	503
02/02/2024	0,34%	0,07	20,60	20,49	20,48	20,60	191K	638
01/02/2024	-1,63%	-0,34	20,53	20,45	20,45	20,85	277K	823
31/01/2024	-1,09%	-0,23	20,87	21,10	20,84	21,10	276K	935
30/01/2024	0,29%	0,06	21,10	21,04	21,03	21,13	131K	700
29/01/2024	0,05%	0,01	21,04	21,03	21,03	21,10	240K	521
26/01/2024	-0,28%	-0,06	21,03	21,03	21,03	21,09	141K	1.697
25/01/2024	-0,19%	-0,04	21,09	21,10	21,03	21,13	217K	973
24/01/2024	-0,05%	-0,01	21,13	21,13	21,12	21,16	211K	2.178
23/01/2024	-0,80%	-0,17	21,14	21,30	21,13	21,31	150K	507
22/01/2024	-0,75%	-0,16	21,31	21,46	21,30	21,46	209K	700
19/01/2024	-0,05%	-0,01	21,47	21,40	21,21	21,48	214K	949
18/01/2024	0,28%	0,06	21,48	21,50	21,40	21,64	403K	1.384
17/01/2024	-0,51%	-0,11	21,42	21,52	21,40	21,52	125K	513
16/01/2024	-	-	21,53	21,40	21,40	21,53	265K	2.152

Date,Open,High,Low,Close,Volume
26-Jul-24,19.20,19.30,19.00,19.30,136209
25-Jul-24,19.10,19.29,19.10,19.20,93719
24-Jul-24,19.11,19.30,19.10,19.30,144414
23-Jul-24,19.20,19.30,19.11,19.11,1668742
22-Jul-24,19.20,19.30,19.11,19.23,231329
19-Jul-24,19.18,19.43,19.11,19.20,63316
18-Jul-24,19.00,19.18,19.00,19.12,117028
17-Jul-24,18.83,19.27,18.83,19.18,114898
16-Jul-24,18.58,18.82,18.58,18.82,83934
15-Jul-24,18.07,18.73,18.03,18.58,148052
12-Jul-24,17.90,18.98,17.80,18.78,134530
11-Jul-24,17.50,17.97,17.50,17.90,69847
10-Jul-24,17.47,17.55,17.40,17.50,322283
09-Jul-24,17.40,17.50,17.40,17.43,214976
08-Jul-24,17.40,17.71,17.21,17.40,235393
05-Jul-24,17.21,17.62,17.21,17.40,110235
04-Jul-24,17.17,17.35,17.17,17.19,335070
03-Jul-24,17.22,17.27,17.16,17.20,134864
02-Jul-24,17.24,17.28,17.12,17.22,254937
01-Jul-24,16.84,17.24,16.84,17.24,188625
28-Jun-24,17.20,17.61,16.66,17.58,213757
27-Jun-24,17.41,17.47,17.21,17.22,105323
26-Jun-24,17.65,17.69,17.41,17.69,198073
25-Jun-24,17.78,17.83,17.36,17.68,313181
24-Jun-24,17.80,17.84,17.78,17.78,199447
21-Jun-24,17.80,17.84,17.80,17.80,85259
20-Jun-24,17.79,17.85,17.77,17.80,179466
19-Jun-24,17.86,17.93,17.79,17.79,162766
18-Jun-24,18.07,18.23,17.91,17.91,299243
17-Jun-24,18.27,18.27,18.03,18.05,86225
14-Jun-24,18.29,18.42,18.27,18.27,186890
13-Jun-24,18.27,18.65,18.27,18.42,103476
12-Jun-24,18.28,18.32,18.27,18.27,94453
11-Jun-24,18.27,18.34,18.27,18.28,172551
10-Jun-24,18.61,18.67,18.27,18.27,255647
07-Jun-24,18.61,18.65,18.61,18.61,83965
06-Jun-24,18.73,18.78,18.61,18.65,89912
05-Jun-24,18.90,18.90,18.61,18.85,136094
04-Jun-24,18.86,18.90,18.85,18.88,135781
03-Jun-24,18.71,19.11,18.71,18.85,159098
31-May-24,19.25,19.33,19.05,19.10,130415
29-May-24,19.25,19.33,19.25,19.25,145372
28-May-24,19.25,19.34,19.25,19.30,227585
27-May-24,19.32,19.43,19.23,19.26,127501
24-May-24,19.40,19.43,19.30,19.32,2181093
23-May-24,19.55,19.61,19.41,19.41,85474
22-May-24,19.55,19.65,19.55,19.56,160086
21-May-24,19.60,19.62,19.55,19.58,92312
20-May-24,19.55,19.67,19.55,19.55,209609
17-May-24,19.61,19.73,19.55,19.68,104882
16-May-24,19.70,19.75,19.57,19.71,382672
15-May-24,19.75,19.89,19.70,19.71,81647
14-May-24,19.80,19.99,19.70,19.76,86199
13-May-24,19.70,19.92,19.70,19.80,190316
10-May-24,19.93,20.09,19.01,19.70,212998
09-May-24,20.40,20.40,19.93,19.93,100417
08-May-24,20.25,20.40,20.05,20.40,310722
07-May-24,20.22,20.25,20.05,20.25,112563
06-May-24,20.09,20.40,20.00,20.22,267052
03-May-24,20.09,20.40,20.09,20.40,133450
02-May-24,20.45,20.45,19.97,20.40,322154
30-Apr-24,20.52,20.62,20.52,20.52,193088
29-Apr-24,20.70,20.97,20.52,20.52,149794
26-Apr-24,20.97,20.99,20.65,20.98,124051
25-Apr-24,20.83,20.99,20.52,20.99,188199
24-Apr-24,20.96,20.98,20.83,20.83,136179
23-Apr-24,20.96,21.21,20.96,20.96,97227
22-Apr-24,21.50,21.64,20.57,20.96,948859
19-Apr-24,21.39,21.65,21.39,21.65,177686
18-Apr-24,21.70,21.74,21.39,21.74,259439
17-Apr-24,22.06,22.17,21.70,21.70,417274
16-Apr-24,22.41,22.46,22.06,22.06,412457
15-Apr-24,22.49,22.56,22.35,22.41,225584
12-Apr-24,22.50,22.81,22.49,22.49,209435
11-Apr-24,22.52,22.86,22.49,22.50,186237
10-Apr-24,22.71,22.88,22.49,22.57,275560
09-Apr-24,22.70,22.71,22.33,22.71,188342
08-Apr-24,23.00,23.00,22.31,22.71,309015
05-Apr-24,22.32,23.09,22.29,23.00,428417
04-Apr-24,22.35,22.47,22.28,22.36,133324
03-Apr-24,22.30,22.57,22.16,22.35,166641
02-Apr-24,22.48,22.98,22.06,22.30,327066
01-Apr-24,22.45,23.19,21.82,22.48,447547
28-Mar-24,22.43,22.82,22.20,22.55,310246
27-Mar-24,22.40,22.64,22.02,22.64,388699
26-Mar-24,22.90,22.99,22.62,22.70,708720
25-Mar-24,24.05,24.40,23.00,23.01,4456045
22-Mar-24,25.52,25.94,25.23,25.74,476480
21-Mar-24,25.55,25.55,25.30,25.35,309536
20-Mar-24,25.46,25.79,25.17,25.55,174085
19-Mar-24,25.22,25.79,25.22,25.35,132172
18-Mar-24,25.13,25.61,25.13,25.61,208283
15-Mar-24,25.50,25.50,25.13,25.21,204837
14-Mar-24,25.36,25.40,25.19,25.25,163059
13-Mar-24,25.52,25.59,25.25,25.36,201094
12-Mar-24,25.54,25.55,25.40,25.41,195062
11-Mar-24,25.80,25.80,25.50,25.54,527275
08-Mar-24,24.84,26.01,24.84,25.80,565345
07-Mar-24,24.61,24.74,24.41,24.55,164001
06-Mar-24,24.76,24.80,24.50,24.56,222803
05-Mar-24,24.49,24.71,24.20,24.71,232334
04-Mar-24,24.80,24.84,24.36,24.52,307085
01-Mar-24,25.04,25.04,24.64,24.84,250632
29-Feb-24,25.05,25.50,25.05,25.11,224946
28-Feb-24,25.19,25.19,25.03,25.05,269828
27-Feb-24,25.81,25.84,25.03,25.19,352833
26-Feb-24,26.00,26.11,25.70,25.81,404306
23-Feb-24,26.61,27.46,25.94,26.11,1263915
22-Feb-24,24.89,26.88,24.75,26.61,1264514
21-Feb-24,23.50,24.92,23.50,24.91,450574
20-Feb-24,23.00,23.86,22.62,23.85,279731
19-Feb-24,22.95,23.10,22.62,23.07,269052
16-Feb-24,23.26,23.60,23.08,23.08,356066
15-Feb-24,23.44,23.87,23.16,23.26,180295
14-Feb-24,23.47,23.79,23.00,23.44,376138
09-Feb-24,23.20,23.94,23.12,23.49,479328
08-Feb-24,20.51,24.37,20.51,23.50,949255
07-Feb-24,20.49,20.52,20.35,20.41,201762
06-Feb-24,20.48,20.61,20.48,20.49,231132
05-Feb-24,20.66,20.79,20.48,20.48,317173
02-Feb-24,20.49,20.60,20.48,20.60,190504
01-Feb-24,20.45,20.85,20.45,20.53,276820
31-Jan-24,21.10,21.10,20.84,20.87,275639
30-Jan-24,21.04,21.13,21.03,21.10,130680
29-Jan-24,21.03,21.10,21.03,21.04,239577
26-Jan-24,21.03,21.09,21.03,21.03,141333
25-Jan-24,21.10,21.13,21.03,21.09,216979
24-Jan-24,21.13,21.16,21.12,21.13,211229
23-Jan-24,21.30,21.31,21.13,21.14,149959
22-Jan-24,21.46,21.46,21.30,21.31,208643
19-Jan-24,21.40,21.48,21.21,21.47,213517
18-Jan-24,21.50,21.64,21.40,21.48,403037
17-Jan-24,21.52,21.52,21.40,21.42,124972
16-Jan-24,21.40,21.53,21.40,21.53,265091

*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: XPPR11