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
08/12/2023	2,17%	0,39	18,40	18,01	18,01	18,40	1M	1.274
07/12/2023	-0,50%	-0,09	18,01	18,10	18,01	18,19	249K	725
06/12/2023	-1,20%	-0,22	18,10	18,32	18,00	18,39	207K	1.045
05/12/2023	0,00%	0,00	18,32	18,32	18,32	18,38	153K	359
04/12/2023	0,00%	0,00	18,32	18,32	18,32	18,38	1M	904
01/12/2023	-0,65%	-0,12	18,32	18,33	18,28	18,40	1M	2.062
30/11/2023	0,60%	0,11	18,44	18,32	18,30	18,44	1M	588
29/11/2023	-0,49%	-0,09	18,33	18,27	18,27	18,50	224K	1.121
28/11/2023	-0,49%	-0,09	18,42	18,51	18,28	18,57	160K	995
27/11/2023	-0,70%	-0,13	18,51	18,64	18,51	18,73	504K	946
24/11/2023	-1,27%	-0,24	18,64	18,90	18,61	18,94	159K	1.457

23/11/2023	-0,58%	-0,11	18,88	18,99	18,83	18,99	281K	553
22/11/2023	-0,26%	-0,05	18,99	19,04	18,94	19,08	454K	730
21/11/2023	0,00%	0,00	19,04	19,04	19,04	19,10	290K	1.288
20/11/2023	-0,42%	-0,08	19,04	19,06	19,04	19,11	244K	1.622
17/11/2023	0,05%	0,01	19,12	19,11	19,04	19,21	187K	1.243
16/11/2023	-0,36%	-0,07	19,11	19,17	19,11	19,20	512K	1.739
14/11/2023	0,05%	0,01	19,18	19,17	19,17	19,22	176K	756
13/11/2023	0,00%	0,00	19,17	19,17	19,17	19,27	199K	682
10/11/2023	-0,36%	-0,07	19,17	19,24	19,15	19,25	161K	736
09/11/2023	0,31%	0,06	19,24	19,18	19,18	19,25	327K	1.040
08/11/2023	0,00%	0,00	19,18	19,18	19,18	19,28	197K	708
07/11/2023	-0,10%	-0,02	19,18	19,25	19,16	19,35	214K	743
06/11/2023	0,05%	0,01	19,20	19,19	19,19	19,32	217K	1.390
03/11/2023	0,00%	0,00	19,19	19,20	19,19	19,30	257K	875
01/11/2023	-0,67%	-0,13	19,19	19,22	18,96	19,30	215K	650
31/10/2023	-0,10%	-0,02	19,32	19,32	19,32	19,39	206K	817
30/10/2023	0,05%	0,01	19,34	19,33	19,32	19,40	183K	1.091
27/10/2023	0,00%	0,00	19,33	19,33	19,30	19,50	283K	2.038
26/10/2023	0,00%	0,00	19,33	19,33	19,33	19,38	308K	2.017
25/10/2023	-1,33%	-0,26	19,33	19,55	19,33	19,57	214K	1.390
24/10/2023	0,36%	0,07	19,59	19,49	19,45	19,59	299K	1.398
23/10/2023	-2,40%	-0,48	19,52	20,00	19,40	20,00	374K	969
20/10/2023	-1,53%	-0,31	20,00	20,30	19,48	20,32	425K	2.213
19/10/2023	-0,44%	-0,09	20,31	20,39	20,19	20,63	158K	2.591
18/10/2023	0,15%	0,03	20,40	20,37	20,15	20,69	146K	1.729
17/10/2023	0,59%	0,12	20,37	20,25	19,92	20,92	421K	3.041
16/10/2023	-2,74%	-0,57	20,25	20,82	20,04	20,99	315K	1.499
13/10/2023	-0,86%	-0,18	20,82	21,05	20,65	21,05	218K	602
11/10/2023	-0,28%	-0,06	21,00	21,05	20,95	21,18	155K	448
10/10/2023	-1,17%	-0,25	21,06	21,38	21,01	21,38	368K	2.440
09/10/2023	-0,05%	-0,01	21,31	21,32	21,31	21,35	267K	452
06/10/2023	0,05%	0,01	21,32	21,50	21,31	21,55	194K	1.950
05/10/2023	-0,09%	-0,02	21,31	21,34	21,31	21,60	183K	1.973
04/10/2023	-1,52%	-0,33	21,33	21,66	21,33	21,66	213K	886
03/10/2023	0,00%	0,00	21,66	21,66	21,54	21,75	281K	1.831
02/10/2023	-0,96%	-0,21	21,66	22,30	21,50	22,30	153K	919
29/09/2023	0,64%	0,14	21,87	21,73	21,61	21,88	406K	2.505
28/09/2023	-0,91%	-0,20	21,73	21,93	21,61	21,93	255K	938
27/09/2023	-0,14%	-0,03	21,93	21,90	21,61	21,95	534K	2.249
26/09/2023	0,73%	0,16	21,96	21,80	21,80	22,22	355K	974
25/09/2023	-0,91%	-0,20	21,80	22,00	21,80	22,09	341K	690
22/09/2023	-0,18%	-0,04	22,00	22,10	21,80	22,15	545K	965
21/09/2023	-0,72%	-0,16	22,04	22,09	21,99	22,27	400K	2.645
20/09/2023	-0,85%	-0,19	22,20	22,26	22,01	22,27	326K	1.208
19/09/2023	-0,58%	-0,13	22,39	22,45	22,11	22,46	634K	4.544
18/09/2023	-1,27%	-0,29	22,52	22,80	22,30	22,80	412K	1.435
15/09/2023	2,10%	0,47	22,81	22,33	22,11	22,83	414K	2.676
14/09/2023	0,09%	0,02	22,34	22,35	22,01	22,43	417K	2.292
13/09/2023	-1,63%	-0,37	22,32	22,60	22,30	22,68	271K	1.062
12/09/2023	1,66%	0,37	22,69	22,32	22,30	22,69	351K	1.344
11/09/2023	-0,98%	-0,22	22,32	22,60	22,32	22,67	618K	2.919
08/09/2023	-0,27%	-0,06	22,54	22,60	22,53	22,74	264K	860
06/09/2023	-0,44%	-0,10	22,60	22,70	22,54	22,89	225K	985
05/09/2023	-0,39%	-0,09	22,70	22,60	22,51	22,86	346K	759
04/09/2023	0,80%	0,18	22,79	22,68	22,50	22,99	429K	3.108
01/09/2023	1,57%	0,35	22,61	22,25	22,16	22,99	321K	674
31/08/2023	-1,98%	-0,45	22,26	22,74	22,26	22,74	207K	877
30/08/2023	0,98%	0,22	22,71	22,50	22,47	22,74	275K	2.036
29/08/2023	-0,31%	-0,07	22,49	22,54	22,47	22,60	243K	525
28/08/2023	0,04%	0,01	22,56	22,55	22,47	22,56	206K	1.183
25/08/2023	0,04%	0,01	22,55	22,54	22,47	22,56	255K	716
24/08/2023	-0,35%	-0,08	22,54	22,63	22,50	22,70	223K	2.577
23/08/2023	-0,48%	-0,11	22,62	22,73	22,50	22,77	226K	1.046
22/08/2023	0,13%	0,03	22,73	22,70	22,63	22,99	266K	1.867
21/08/2023	-0,04%	-0,01	22,70	22,71	22,50	22,76	389K	1.055
18/08/2023	-0,26%	-0,06	22,71	22,55	22,52	22,76	271K	859
17/08/2023	2,94%	0,65	22,77	22,12	22,07	22,79	492K	3.106
16/08/2023	0,23%	0,05	22,12	22,30	22,01	22,33	302K	2.520
15/08/2023	-0,90%	-0,20	22,07	22,20	22,06	22,25	407K	2.342
14/08/2023	0,54%	0,12	22,27	22,13	22,06	22,30	279K	851
11/08/2023	-0,23%	-0,05	22,15	22,10	22,07	22,30	1M	2.749
10/08/2023	0,54%	0,12	22,20	22,08	22,07	22,23	246K	1.071
09/08/2023	-0,14%	-0,03	22,08	22,11	22,07	22,17	242K	3.153
08/08/2023	-0,99%	-0,22	22,11	22,15	22,05	22,28	272K	855
07/08/2023	1,18%	0,26	22,33	22,07	22,03	22,61	314K	1.534
04/08/2023	0,09%	0,02	22,07	22,05	22,02	22,14	213K	1.123
03/08/2023	0,09%	0,02	22,05	22,03	22,00	22,09	278K	800
02/08/2023	-1,21%	-0,27	22,03	22,30	22,01	22,31	426K	1.061
01/08/2023	-0,45%	-0,10	22,30	22,30	22,04	22,40	335K	958
31/07/2023	-0,49%	-0,11	22,40	22,48	22,30	22,50	459K	1.064
28/07/2023	-0,27%	-0,06	22,51	22,57	22,50	22,71	237K	711
27/07/2023	-0,13%	-0,03	22,57	22,60	22,57	22,70	297K	1.436
26/07/2023	-0,26%	-0,06	22,60	22,70	22,52	22,75	286K	1.053
25/07/2023	-0,57%	-0,13	22,66	22,75	22,62	22,79	388K	1.788
24/07/2023	0,18%	0,04	22,79	22,75	22,61	23,00	393K	2.198
21/07/2023	-0,52%	-0,12	22,75	22,78	22,75	22,87	270K	777
20/07/2023	0,22%	0,05	22,87	22,82	22,79	22,87	206K	1.035
19/07/2023	-1,00%	-0,23	22,82	23,05	22,81	23,11	309K	2.765
18/07/2023	0,66%	0,15	23,05	22,91	22,80	23,10	368K	1.914
17/07/2023	-0,43%	-0,10	22,90	22,95	22,90	23,10	220K	1.096
14/07/2023	0,26%	0,06	23,00	22,99	22,79	23,08	256K	1.019
13/07/2023	0,31%	0,07	22,94	23,08	22,79	23,08	204K	1.173
12/07/2023	-0,22%	-0,05	22,87	22,92	22,80	23,11	235K	1.055
11/07/2023	-0,09%	-0,02	22,92	22,94	22,89	23,05	167K	1.053
10/07/2023	-0,61%	-0,14	22,94	23,10	22,91	23,12	163K	1.178
07/07/2023	0,44%	0,10	23,08	23,08	22,98	23,12	223K	1.180
06/07/2023	0,26%	0,06	22,98	23,00	22,83	23,11	243K	980
05/07/2023	-0,52%	-0,12	22,92	23,03	22,90	23,14	216K	1.047
04/07/2023	-0,09%	-0,02	23,04	22,96	22,90	23,05	239K	875
03/07/2023	0,26%	0,06	23,06	22,90	22,77	23,11	339K	1.475
30/06/2023	0,44%	0,10	23,00	22,85	22,85	23,20	343K	1.477
29/06/2023	0,13%	0,03	22,90	22,88	22,81	23,01	390K	972
28/06/2023	-0,91%	-0,21	22,87	23,07	22,82	23,07	291K	1.179
27/06/2023	0,61%	0,14	23,08	22,94	22,91	23,24	195K	993
26/06/2023	-0,48%	-0,11	22,94	23,07	22,91	23,30	302K	1.222
23/06/2023	-0,22%	-0,05	23,05	23,23	23,01	23,30	265K	1.462
22/06/2023	-0,73%	-0,17	23,10	23,27	23,03	23,35	279K	2.070
21/06/2023	-0,09%	-0,02	23,27	23,29	23,20	23,40	197K	1.008
20/06/2023	0,34%	0,08	23,29	23,22	23,21	23,43	201K	857
19/06/2023	-0,43%	-0,10	23,21	23,37	23,21	23,43	305K	1.401
16/06/2023	0,00%	0,00	23,31	23,21	23,20	23,44	258K	1.041
15/06/2023	0,34%	0,08	23,31	23,23	23,15	23,50	356K	1.462
14/06/2023	0,65%	0,15	23,23	23,08	23,03	23,59	277K	1.099
13/06/2023	-0,35%	-0,08	23,08	23,16	22,91	23,50	315K	977
12/06/2023	0,09%	0,02	23,16	23,15	23,00	23,24	287K	1.278
09/06/2023	0,43%	0,10	23,14	23,05	23,02	23,35	239K	1.224
07/06/2023	0,04%	0,01	23,04	23,03	22,99	23,32	312K	1.130
06/06/2023	0,13%	0,03	23,03	22,99	22,92	23,32	320K	2.569
05/06/2023	-0,78%	-0,18	23,00	23,18	22,93	23,49	314K	1.137
02/06/2023	0,48%	0,11	23,18	23,07	23,07	23,48	165K	889
01/06/2023	-1,83%	-0,43	23,07	23,39	22,90	23,50	313K	1.421
31/05/2023	-1,05%	-0,25	23,50	23,75	23,50	24,00	152K	955
30/05/2023	-	-	23,75	24,00	23,50	24,02	251K	1.052

Date,Open,High,Low,Close,Volume
08-Dec-23,18.01,18.40,18.01,18.40,1193486
07-Dec-23,18.10,18.19,18.01,18.01,248648
06-Dec-23,18.32,18.39,18.00,18.10,207114
05-Dec-23,18.32,18.38,18.32,18.32,152596
04-Dec-23,18.32,18.38,18.32,18.32,1329074
01-Dec-23,18.33,18.40,18.28,18.32,1205016
30-Nov-23,18.32,18.44,18.30,18.44,1298712
29-Nov-23,18.27,18.50,18.27,18.33,224475
28-Nov-23,18.51,18.57,18.28,18.42,160310
27-Nov-23,18.64,18.73,18.51,18.51,504261
24-Nov-23,18.90,18.94,18.61,18.64,158845
23-Nov-23,18.99,18.99,18.83,18.88,280742
22-Nov-23,19.04,19.08,18.94,18.99,453823
21-Nov-23,19.04,19.10,19.04,19.04,289596
20-Nov-23,19.06,19.11,19.04,19.04,244155
17-Nov-23,19.11,19.21,19.04,19.12,186804
16-Nov-23,19.17,19.20,19.11,19.11,512437
14-Nov-23,19.17,19.22,19.17,19.18,175521
13-Nov-23,19.17,19.27,19.17,19.17,199158
10-Nov-23,19.24,19.25,19.15,19.17,161163
09-Nov-23,19.18,19.25,19.18,19.24,327106
08-Nov-23,19.18,19.28,19.18,19.18,196990
07-Nov-23,19.25,19.35,19.16,19.18,213813
06-Nov-23,19.19,19.32,19.19,19.20,217410
03-Nov-23,19.20,19.30,19.19,19.19,257359
01-Nov-23,19.22,19.30,18.96,19.19,215334
31-Oct-23,19.32,19.39,19.32,19.32,205667
30-Oct-23,19.33,19.40,19.32,19.34,182796
27-Oct-23,19.33,19.50,19.30,19.33,282775
26-Oct-23,19.33,19.38,19.33,19.33,308393
25-Oct-23,19.55,19.57,19.33,19.33,214124
24-Oct-23,19.49,19.59,19.45,19.59,298938
23-Oct-23,20.00,20.00,19.40,19.52,374453
20-Oct-23,20.30,20.32,19.48,20.00,425049
19-Oct-23,20.39,20.63,20.19,20.31,157590
18-Oct-23,20.37,20.69,20.15,20.40,146433
17-Oct-23,20.25,20.92,19.92,20.37,421227
16-Oct-23,20.82,20.99,20.04,20.25,314528
13-Oct-23,21.05,21.05,20.65,20.82,218191
11-Oct-23,21.05,21.18,20.95,21.00,155289
10-Oct-23,21.38,21.38,21.01,21.06,367800
09-Oct-23,21.32,21.35,21.31,21.31,267396
06-Oct-23,21.50,21.55,21.31,21.32,194025
05-Oct-23,21.34,21.60,21.31,21.31,182685
04-Oct-23,21.66,21.66,21.33,21.33,212592
03-Oct-23,21.66,21.75,21.54,21.66,281289
02-Oct-23,22.30,22.30,21.50,21.66,153285
29-Sep-23,21.73,21.88,21.61,21.87,405899
28-Sep-23,21.93,21.93,21.61,21.73,254652
27-Sep-23,21.90,21.95,21.61,21.93,534314
26-Sep-23,21.80,22.22,21.80,21.96,354544
25-Sep-23,22.00,22.09,21.80,21.80,340738
22-Sep-23,22.10,22.15,21.80,22.00,545353
21-Sep-23,22.09,22.27,21.99,22.04,400498
20-Sep-23,22.26,22.27,22.01,22.20,325594
19-Sep-23,22.45,22.46,22.11,22.39,634456
18-Sep-23,22.80,22.80,22.30,22.52,411770
15-Sep-23,22.33,22.83,22.11,22.81,413517
14-Sep-23,22.35,22.43,22.01,22.34,416702
13-Sep-23,22.60,22.68,22.30,22.32,271486
12-Sep-23,22.32,22.69,22.30,22.69,351389
11-Sep-23,22.60,22.67,22.32,22.32,617587
08-Sep-23,22.60,22.74,22.53,22.54,264139
06-Sep-23,22.70,22.89,22.54,22.60,225322
05-Sep-23,22.60,22.86,22.51,22.70,346042
04-Sep-23,22.68,22.99,22.50,22.79,429460
01-Sep-23,22.25,22.99,22.16,22.61,321456
31-Aug-23,22.74,22.74,22.26,22.26,207233
30-Aug-23,22.50,22.74,22.47,22.71,274724
29-Aug-23,22.54,22.60,22.47,22.49,242788
28-Aug-23,22.55,22.56,22.47,22.56,206093
25-Aug-23,22.54,22.56,22.47,22.55,255165
24-Aug-23,22.63,22.70,22.50,22.54,222547
23-Aug-23,22.73,22.77,22.50,22.62,225766
22-Aug-23,22.70,22.99,22.63,22.73,266195
21-Aug-23,22.71,22.76,22.50,22.70,389203
18-Aug-23,22.55,22.76,22.52,22.71,271291
17-Aug-23,22.12,22.79,22.07,22.77,492054
16-Aug-23,22.30,22.33,22.01,22.12,301933
15-Aug-23,22.20,22.25,22.06,22.07,406706
14-Aug-23,22.13,22.30,22.06,22.27,278798
11-Aug-23,22.10,22.30,22.07,22.15,1247368
10-Aug-23,22.08,22.23,22.07,22.20,246091
09-Aug-23,22.11,22.17,22.07,22.08,241757
08-Aug-23,22.15,22.28,22.05,22.11,271860
07-Aug-23,22.07,22.61,22.03,22.33,313713
04-Aug-23,22.05,22.14,22.02,22.07,212785
03-Aug-23,22.03,22.09,22.00,22.05,277660
02-Aug-23,22.30,22.31,22.01,22.03,425922
01-Aug-23,22.30,22.40,22.04,22.30,335019
31-Jul-23,22.48,22.50,22.30,22.40,458527
28-Jul-23,22.57,22.71,22.50,22.51,236815
27-Jul-23,22.60,22.70,22.57,22.57,296766
26-Jul-23,22.70,22.75,22.52,22.60,286154
25-Jul-23,22.75,22.79,22.62,22.66,387688
24-Jul-23,22.75,23.00,22.61,22.79,392896
21-Jul-23,22.78,22.87,22.75,22.75,269737
20-Jul-23,22.82,22.87,22.79,22.87,206350
19-Jul-23,23.05,23.11,22.81,22.82,308590
18-Jul-23,22.91,23.10,22.80,23.05,368168
17-Jul-23,22.95,23.10,22.90,22.90,220214
14-Jul-23,22.99,23.08,22.79,23.00,255622
13-Jul-23,23.08,23.08,22.79,22.94,204305
12-Jul-23,22.92,23.11,22.80,22.87,235497
11-Jul-23,22.94,23.05,22.89,22.92,167471
10-Jul-23,23.10,23.12,22.91,22.94,163494
07-Jul-23,23.08,23.12,22.98,23.08,223339
06-Jul-23,23.00,23.11,22.83,22.98,243445
05-Jul-23,23.03,23.14,22.90,22.92,216052
04-Jul-23,22.96,23.05,22.90,23.04,239019
03-Jul-23,22.90,23.11,22.77,23.06,339203
30-Jun-23,22.85,23.20,22.85,23.00,343441
29-Jun-23,22.88,23.01,22.81,22.90,390201
28-Jun-23,23.07,23.07,22.82,22.87,290951
27-Jun-23,22.94,23.24,22.91,23.08,195370
26-Jun-23,23.07,23.30,22.91,22.94,301978
23-Jun-23,23.23,23.30,23.01,23.05,265442
22-Jun-23,23.27,23.35,23.03,23.10,279121
21-Jun-23,23.29,23.40,23.20,23.27,196952
20-Jun-23,23.22,23.43,23.21,23.29,200620
19-Jun-23,23.37,23.43,23.21,23.21,304908
16-Jun-23,23.21,23.44,23.20,23.31,257580
15-Jun-23,23.23,23.50,23.15,23.31,356173
14-Jun-23,23.08,23.59,23.03,23.23,276766
13-Jun-23,23.16,23.50,22.91,23.08,315474
12-Jun-23,23.15,23.24,23.00,23.16,286885
09-Jun-23,23.05,23.35,23.02,23.14,238761
07-Jun-23,23.03,23.32,22.99,23.04,312444
06-Jun-23,22.99,23.32,22.92,23.03,320067
05-Jun-23,23.18,23.49,22.93,23.00,313727
02-Jun-23,23.07,23.48,23.07,23.18,164906
01-Jun-23,23.39,23.50,22.90,23.07,313294
31-May-23,23.75,24.00,23.50,23.50,152184
30-May-23,24.00,24.02,23.50,23.75,250910

*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