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
02/12/2021	2,10%	1,25	60,78	59,00	58,50	61,00	1M	3.211
01/12/2021	0,69%	0,41	59,53	59,00	57,52	60,05	1M	2.369
30/11/2021	3,34%	1,91	59,12	57,44	57,33	59,56	872K	1.696
29/11/2021	-0,16%	-0,09	57,21	57,30	57,15	58,95	1M	3.238
26/11/2021	-0,35%	-0,20	57,30	57,16	56,60	58,70	1M	3.903
25/11/2021	-0,35%	-0,20	57,50	57,70	56,55	58,72	1M	1.853
24/11/2021	-2,19%	-1,29	57,70	59,23	57,70	59,23	2M	4.741
23/11/2021	-1,68%	-1,01	58,99	60,24	58,04	60,24	2M	3.520
22/11/2021	0,00%	0,00	60,00	60,00	60,00	61,29	1M	1.569
19/11/2021	-0,41%	-0,25	60,00	60,58	59,63	60,95	1M	3.533
18/11/2021	-0,99%	-0,60	60,25	60,90	60,00	61,12	1M	5.079

17/11/2021	-0,41%	-0,25	60,85	61,18	60,21	62,10	1M	2.952
16/11/2021	-1,13%	-0,70	61,10	61,65	61,06	62,78	1M	1.782
12/11/2021	1,13%	0,69	61,80	61,14	61,14	62,94	871K	1.273
11/11/2021	-1,59%	-0,99	61,11	62,11	61,11	62,63	1M	2.971
10/11/2021	-0,27%	-0,17	62,10	63,18	62,02	63,18	805K	1.641
09/11/2021	-3,56%	-2,30	62,27	64,57	62,07	64,57	1M	3.190
08/11/2021	3,31%	2,07	64,57	62,65	62,01	64,62	1M	2.125
05/11/2021	0,14%	0,09	62,50	62,42	62,42	63,12	961K	2.133
04/11/2021	-1,64%	-1,04	62,41	63,29	62,35	63,29	885K	1.170
03/11/2021	-0,53%	-0,34	63,45	64,36	63,10	64,36	851K	1.233
01/11/2021	-0,59%	-0,38	63,79	64,10	63,10	64,39	933K	1.740
29/10/2021	0,02%	0,01	64,17	63,96	63,96	64,99	898K	2.192
28/10/2021	-1,60%	-1,04	64,16	65,18	63,89	65,18	1M	2.112
27/10/2021	-0,69%	-0,45	65,20	65,55	64,00	65,88	1M	1.718
26/10/2021	-1,17%	-0,78	65,65	66,01	65,50	66,44	1M	1.261
25/10/2021	0,58%	0,38	66,43	66,32	66,00	66,78	836K	1.774
22/10/2021	-1,56%	-1,05	66,05	67,06	66,00	67,32	1M	3.184
21/10/2021	-0,81%	-0,55	67,10	67,78	67,06	67,78	1M	1.482
20/10/2021	-0,53%	-0,36	67,65	68,06	67,50	68,27	1M	1.847
19/10/2021	-0,06%	-0,04	68,01	68,05	67,61	68,39	1M	2.591
18/10/2021	-0,04%	-0,03	68,05	67,80	67,62	68,89	1M	1.852
15/10/2021	0,27%	0,18	68,08	67,90	67,20	68,35	2M	2.450
14/10/2021	-0,10%	-0,07	67,90	67,81	67,50	68,36	1M	996
13/10/2021	0,09%	0,06	67,97	67,89	67,50	68,29	1M	2.301
11/10/2021	0,65%	0,44	67,91	67,46	66,61	67,97	857K	1.289
08/10/2021	0,22%	0,15	67,47	67,30	66,37	67,88	2M	2.756
07/10/2021	1,62%	1,07	67,32	66,25	66,25	67,74	981K	1.930
06/10/2021	-1,98%	-1,34	66,25	67,72	66,13	67,78	1M	1.721
05/10/2021	-0,24%	-0,16	67,59	67,98	66,52	67,98	961K	1.825
04/10/2021	0,58%	0,39	67,75	67,34	67,00	67,78	1M	1.779
01/10/2021	1,28%	0,85	67,36	66,23	65,51	67,50	1M	2.094
30/09/2021	0,17%	0,11	66,51	66,67	66,50	67,33	869K	1.881
29/09/2021	-0,02%	-0,01	66,40	66,68	66,40	67,96	965K	2.508
28/09/2021	-1,72%	-1,16	66,41	67,55	66,38	67,55	1M	1.354
27/09/2021	3,02%	1,98	67,57	65,89	65,89	67,57	2M	2.687
24/09/2021	-0,11%	-0,07	65,59	65,70	65,30	66,49	1M	3.359
23/09/2021	0,71%	0,46	65,66	65,47	65,23	66,40	1M	2.013
22/09/2021	0,05%	0,03	65,20	65,40	65,06	65,99	1M	2.894
21/09/2021	-2,01%	-1,34	65,17	66,98	65,01	67,08	2M	3.481
20/09/2021	-2,33%	-1,59	66,51	67,95	66,42	67,95	1M	3.402
17/09/2021	0,74%	0,50	68,10	67,61	66,50	68,20	1M	3.690
16/09/2021	0,46%	0,31	67,60	67,29	66,75	67,65	1M	3.787
15/09/2021	1,33%	0,88	67,29	66,68	66,51	67,69	941K	2.624
14/09/2021	-1,59%	-1,07	66,41	67,48	66,41	68,70	2M	3.284
13/09/2021	0,18%	0,12	67,48	67,77	67,00	68,20	1M	3.827
10/09/2021	-0,56%	-0,38	67,36	67,59	65,98	67,85	1M	2.860
09/09/2021	0,18%	0,12	67,74	67,62	67,45	68,08	1M	1.587
08/09/2021	-0,56%	-0,38	67,62	68,15	67,50	68,89	1M	1.981
06/09/2021	-0,22%	-0,15	68,00	67,40	67,23	68,70	829K	1.698
03/09/2021	-0,66%	-0,45	68,15	68,59	67,55	68,80	988K	1.418
02/09/2021	0,53%	0,36	68,60	68,26	67,71	68,72	939K	2.398
01/09/2021	-0,99%	-0,68	68,24	68,54	67,03	68,99	1M	2.850
31/08/2021	0,54%	0,37	68,92	67,70	67,70	69,11	964K	1.017
30/08/2021	1,11%	0,75	68,55	67,80	67,50	68,78	1M	2.924
27/08/2021	0,92%	0,62	67,80	67,01	66,95	68,79	1M	1.739
26/08/2021	-0,25%	-0,17	67,18	67,62	67,00	68,00	959K	1.702
25/08/2021	-0,81%	-0,55	67,35	67,90	66,18	68,49	1M	1.074
24/08/2021	-0,44%	-0,30	67,90	68,41	67,59	68,50	1M	1.747
23/08/2021	2,63%	1,75	68,20	66,50	66,50	68,46	1M	1.604
20/08/2021	1,10%	0,72	66,45	65,88	65,00	67,39	1M	1.882
19/08/2021	-2,39%	-1,61	65,73	67,00	65,18	67,32	2M	2.300
18/08/2021	0,52%	0,35	67,34	66,99	66,83	67,35	992K	1.677
17/08/2021	-2,19%	-1,50	66,99	68,50	66,30	68,71	2M	2.184
16/08/2021	-0,06%	-0,04	68,49	68,54	67,86	68,79	1M	1.638
13/08/2021	0,26%	0,18	68,53	68,34	68,06	68,79	1M	1.938
12/08/2021	0,51%	0,35	68,35	68,21	67,50	68,51	843K	997
11/08/2021	-0,66%	-0,45	68,00	68,45	67,50	69,30	2M	2.847
10/08/2021	-1,14%	-0,79	68,45	69,32	68,00	69,50	2M	3.962
09/08/2021	-0,80%	-0,56	69,24	69,80	68,22	69,99	2M	1.772
06/08/2021	0,23%	0,16	69,80	69,51	68,22	69,89	2M	2.642
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	-	-	63,80	64,48	63,51	65,19	2M	2.113

Date,Open,High,Low,Close,Volume
02-Dec-21,59.00,61.00,58.50,60.78,1282320
01-Dec-21,59.00,60.05,57.52,59.53,1071779
30-Nov-21,57.44,59.56,57.33,59.12,871940
29-Nov-21,57.30,58.95,57.15,57.21,1302058
26-Nov-21,57.16,58.70,56.60,57.30,1108922
25-Nov-21,57.70,58.72,56.55,57.50,1127664
24-Nov-21,59.23,59.23,57.70,57.70,1553683
23-Nov-21,60.24,60.24,58.04,58.99,1534801
22-Nov-21,60.00,61.29,60.00,60.00,1023352
19-Nov-21,60.58,60.95,59.63,60.00,1412085
18-Nov-21,60.90,61.12,60.00,60.25,1406778
17-Nov-21,61.18,62.10,60.21,60.85,1352699
16-Nov-21,61.65,62.78,61.06,61.10,1143004
12-Nov-21,61.14,62.94,61.14,61.80,870828
11-Nov-21,62.11,62.63,61.11,61.11,1306349
10-Nov-21,63.18,63.18,62.02,62.10,805382
09-Nov-21,64.57,64.57,62.07,62.27,1445250
08-Nov-21,62.65,64.62,62.01,64.57,1379270
05-Nov-21,62.42,63.12,62.42,62.50,960922
04-Nov-21,63.29,63.29,62.35,62.41,885442
03-Nov-21,64.36,64.36,63.10,63.45,850753
01-Nov-21,64.10,64.39,63.10,63.79,933382
29-Oct-21,63.96,64.99,63.96,64.17,897655
28-Oct-21,65.18,65.18,63.89,64.16,1130063
27-Oct-21,65.55,65.88,64.00,65.20,1101431
26-Oct-21,66.01,66.44,65.50,65.65,1001670
25-Oct-21,66.32,66.78,66.00,66.43,836035
22-Oct-21,67.06,67.32,66.00,66.05,1431887
21-Oct-21,67.78,67.78,67.06,67.10,1128326
20-Oct-21,68.06,68.27,67.50,67.65,1196370
19-Oct-21,68.05,68.39,67.61,68.01,1053039
18-Oct-21,67.80,68.89,67.62,68.05,1382292
15-Oct-21,67.90,68.35,67.20,68.08,1574042
14-Oct-21,67.81,68.36,67.50,67.90,1079439
13-Oct-21,67.89,68.29,67.50,67.97,1468821
11-Oct-21,67.46,67.97,66.61,67.91,857280
08-Oct-21,67.30,67.88,66.37,67.47,1536572
07-Oct-21,66.25,67.74,66.25,67.32,980789
06-Oct-21,67.72,67.78,66.13,66.25,1012909
05-Oct-21,67.98,67.98,66.52,67.59,960635
04-Oct-21,67.34,67.78,67.00,67.75,1064147
01-Oct-21,66.23,67.50,65.51,67.36,1420020
30-Sep-21,66.67,67.33,66.50,66.51,868622
29-Sep-21,66.68,67.96,66.40,66.40,964619
28-Sep-21,67.55,67.55,66.38,66.41,1069920
27-Sep-21,65.89,67.57,65.89,67.57,2144902
24-Sep-21,65.70,66.49,65.30,65.59,1258512
23-Sep-21,65.47,66.40,65.23,65.66,1053491
22-Sep-21,65.40,65.99,65.06,65.20,1130572
21-Sep-21,66.98,67.08,65.01,65.17,1794382
20-Sep-21,67.95,67.95,66.42,66.51,1483022
17-Sep-21,67.61,68.20,66.50,68.10,1120892
16-Sep-21,67.29,67.65,66.75,67.60,1116419
15-Sep-21,66.68,67.69,66.51,67.29,940670
14-Sep-21,67.48,68.70,66.41,66.41,1770639
13-Sep-21,67.77,68.20,67.00,67.48,1206548
10-Sep-21,67.59,67.85,65.98,67.36,1245375
09-Sep-21,67.62,68.08,67.45,67.74,1159295
08-Sep-21,68.15,68.89,67.50,67.62,1061486
06-Sep-21,67.40,68.70,67.23,68.00,828797
03-Sep-21,68.59,68.80,67.55,68.15,988043
02-Sep-21,68.26,68.72,67.71,68.60,939190
01-Sep-21,68.54,68.99,67.03,68.24,1299833
31-Aug-21,67.70,69.11,67.70,68.92,964056
30-Aug-21,67.80,68.78,67.50,68.55,1491527
27-Aug-21,67.01,68.79,66.95,67.80,1084926
26-Aug-21,67.62,68.00,67.00,67.18,959076
25-Aug-21,67.90,68.49,66.18,67.35,1064480
24-Aug-21,68.41,68.50,67.59,67.90,1043790
23-Aug-21,66.50,68.46,66.50,68.20,1259990
20-Aug-21,65.88,67.39,65.00,66.45,1450532
19-Aug-21,67.00,67.32,65.18,65.73,1598283
18-Aug-21,66.99,67.35,66.83,67.34,991989
17-Aug-21,68.50,68.71,66.30,66.99,2032020
16-Aug-21,68.54,68.79,67.86,68.49,1368820
13-Aug-21,68.34,68.79,68.06,68.53,1253620
12-Aug-21,68.21,68.51,67.50,68.35,843098
11-Aug-21,68.45,69.30,67.50,68.00,1766213
10-Aug-21,69.32,69.50,68.00,68.45,2025850
09-Aug-21,69.80,69.99,68.22,69.24,1611785
06-Aug-21,69.51,69.89,68.22,69.80,1861425
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: XPPR11

cotações, gráficos e mais...