Cotação atual, histórico e gráfico do papel: XRPH11

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 XRPH11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/08/2025	-3,77%	-1,05	26,80	26,94	26,01	27,00	2M	494
13/08/2025	-0,54%	-0,15	27,85	27,99	27,48	28,31	2M	1.645
12/08/2025	3,51%	0,95	28,00	27,30	26,85	28,09	1M	1.435
11/08/2025	-3,98%	-1,12	27,05	27,94	27,05	27,94	2M	1.686
08/08/2025	6,70%	1,77	28,17	28,00	27,35	28,77	2M	1.367
07/08/2025	1,73%	0,45	26,40	26,68	25,95	26,68	369K	106
06/08/2025	0,46%	0,12	25,95	25,60	25,29	26,05	448K	86

05/08/2025	-2,64%	-0,70	25,83	26,79	25,60	26,79	790K	216
04/08/2025	1,65%	0,43	26,53	26,37	26,04	26,75	407K	117
01/08/2025	-2,72%	-0,73	26,10	26,50	25,68	26,77	2M	364
31/07/2025	-1,29%	-0,35	26,83	27,20	26,65	27,91	529K	143
30/07/2025	-4,36%	-1,24	27,18	27,00	25,63	28,06	1M	368
29/07/2025	2,53%	0,70	28,42	27,71	26,60	28,42	1M	245
28/07/2025	5,40%	1,42	27,72	28,00	27,51	28,87	2M	425
25/07/2025	-5,43%	-1,51	26,30	27,50	26,03	27,50	933K	257
24/07/2025	-0,96%	-0,27	27,81	27,70	27,11	28,39	3M	309
23/07/2025	-9,77%	-3,04	28,08	29,70	27,50	29,70	4M	686
22/07/2025	-0,26%	-0,08	31,12	31,30	30,30	31,44	2M	304
21/07/2025	4,31%	1,29	31,20	30,90	30,90	32,13	1M	308
18/07/2025	3,03%	0,88	29,91	31,40	29,25	31,71	1M	1.897
17/07/2025	9,51%	2,52	29,03	28,00	27,05	29,50	2M	411
16/07/2025	5,45%	1,37	26,51	25,89	25,69	26,91	1M	141
15/07/2025	-2,56%	-0,66	25,14	25,97	24,72	26,26	704K	109
14/07/2025	5,74%	1,40	25,80	25,20	25,20	27,38	1M	187
11/07/2025	12,44%	2,70	24,40	23,09	22,58	24,75	2M	316
10/07/2025	6,58%	1,34	21,70	21,16	21,13	21,84	314K	92
09/07/2025	-0,05%	-0,01	20,36	20,50	20,23	20,92	273K	110
08/07/2025	2,26%	0,45	20,37	20,15	19,60	20,37	152K	102
07/07/2025	1,84%	0,36	19,92	19,16	19,16	20,19	224K	101
04/07/2025	1,29%	0,25	19,56	19,37	18,65	19,57	43K	40
03/07/2025	-0,87%	-0,17	19,31	19,77	19,19	19,77	109K	39
02/07/2025	4,84%	0,90	19,48	19,07	18,67	19,58	289K	57
01/07/2025	0,11%	0,02	18,58	19,00	18,58	19,23	78K	57
27/06/2025	0,49%	0,09	18,56	18,35	17,74	18,56	1M	87
26/06/2025	-4,15%	-0,80	18,47	19,25	18,18	19,25	851K	85
25/06/2025	0,68%	0,13	19,27	19,31	19,01	19,48	119K	49
24/06/2025	8,01%	1,42	19,14	19,13	18,60	19,17	123K	50
23/06/2025	-4,22%	-0,78	17,72	17,99	17,09	17,99	2M	205
20/06/2025	-0,27%	-0,05	18,50	19,10	18,21	19,10	98K	48
18/06/2025	-2,11%	-0,40	18,55	19,00	18,45	19,00	24K	38
17/06/2025	-4,77%	-0,95	18,95	19,60	18,55	19,60	2M	2.116
16/06/2025	6,70%	1,25	19,90	18,70	18,70	19,94	319K	142
13/06/2025	-6,33%	-1,26	18,65	19,20	18,58	19,20	135K	104
12/06/2025	-0,75%	-0,15	19,91	19,95	19,40	19,95	150K	68
11/06/2025	-3,09%	-0,64	20,06	20,60	20,05	21,27	206K	89
10/06/2025	3,50%	0,70	20,70	20,20	19,66	20,70	131K	55
09/06/2025	4,55%	0,87	20,00	19,20	19,20	20,27	97K	50
06/06/2025	1,27%	0,24	19,13	18,89	18,80	19,48	57K	49
05/06/2025	-4,74%	-0,94	18,89	19,50	18,06	19,83	266K	114
04/06/2025	-3,27%	-0,67	19,83	20,20	19,65	20,25	476K	105
03/06/2025	5,67%	1,10	20,50	19,61	19,61	20,50	44K	47
02/06/2025	-2,56%	-0,51	19,40	19,69	19,13	19,95	117K	63
30/05/2025	-1,63%	-0,33	19,91	20,00	19,36	20,00	217K	109
29/05/2025	0,15%	0,03	20,24	20,33	20,09	20,75	144K	72
28/05/2025	-3,49%	-0,73	20,21	20,95	20,17	20,98	821K	1.230
27/05/2025	-0,43%	-0,09	20,94	20,97	20,87	21,33	512K	88
26/05/2025	2,94%	0,60	21,03	20,63	20,45	21,45	357K	498
23/05/2025	-5,46%	-1,18	20,43	21,50	20,43	21,50	273K	104
22/05/2025	3,60%	0,75	21,61	21,26	21,26	21,90	131K	74
21/05/2025	-1,14%	-0,24	20,86	21,32	20,71	21,50	136K	95
20/05/2025	-1,40%	-0,30	21,10	21,16	20,55	21,53	778K	197
19/05/2025	-2,10%	-0,46	21,40	21,05	20,35	21,40	255K	130
16/05/2025	-1,18%	-0,26	21,86	22,34	21,67	22,34	623K	117
15/05/2025	-3,11%	-0,71	22,12	22,35	21,55	22,63	291K	165
14/05/2025	-1,85%	-0,43	22,83	23,49	22,50	23,49	1M	172
13/05/2025	2,47%	0,56	23,26	22,72	22,49	23,87	598K	1.923
12/05/2025	8,61%	1,80	22,70	22,38	22,02	24,00	2M	639
09/05/2025	2,80%	0,57	20,90	20,55	20,55	21,40	1M	408
08/05/2025	4,69%	0,91	20,33	20,12	19,56	20,45	1M	210
07/05/2025	-2,90%	-0,58	19,42	19,85	19,25	19,87	110K	95
06/05/2025	3,63%	0,70	20,00	19,19	19,00	20,00	183K	86
05/05/2025	-3,50%	-0,70	19,30	19,65	19,03	19,86	423K	214
02/05/2025	0,40%	0,08	20,00	20,12	19,79	22,00	443K	202
30/04/2025	-3,72%	-0,77	19,92	20,63	19,30	20,70	290K	231
29/04/2025	-6,38%	-1,41	20,69	22,00	20,62	22,00	260K	188
28/04/2025	11,22%	2,23	22,10	21,14	20,35	22,10	294K	220
25/04/2025	-	-	19,87	20,00	19,80	20,00	250K	90

Date,Open,High,Low,Close,Volume
14-Aug-25,26.94,27.00,26.01,26.80,1897850
13-Aug-25,27.99,28.31,27.48,27.85,2064485
12-Aug-25,27.30,28.09,26.85,28.00,1130067
11-Aug-25,27.94,27.94,27.05,27.05,2444427
08-Aug-25,28.00,28.77,27.35,28.17,2384152
07-Aug-25,26.68,26.68,25.95,26.40,369372
06-Aug-25,25.60,26.05,25.29,25.95,447610
05-Aug-25,26.79,26.79,25.60,25.83,790164
04-Aug-25,26.37,26.75,26.04,26.53,406672
01-Aug-25,26.50,26.77,25.68,26.10,1571024
31-Jul-25,27.20,27.91,26.65,26.83,528505
30-Jul-25,27.00,28.06,25.63,27.18,1364769
29-Jul-25,27.71,28.42,26.60,28.42,1059990
28-Jul-25,28.00,28.87,27.51,27.72,1603685
25-Jul-25,27.50,27.50,26.03,26.30,932751
24-Jul-25,27.70,28.39,27.11,27.81,3414962
23-Jul-25,29.70,29.70,27.50,28.08,3685803
22-Jul-25,31.30,31.44,30.30,31.12,2452215
21-Jul-25,30.90,32.13,30.90,31.20,1127689
18-Jul-25,31.40,31.71,29.25,29.91,1461953
17-Jul-25,28.00,29.50,27.05,29.03,1589469
16-Jul-25,25.89,26.91,25.69,26.51,1210326
15-Jul-25,25.97,26.26,24.72,25.14,704230
14-Jul-25,25.20,27.38,25.20,25.80,1168138
11-Jul-25,23.09,24.75,22.58,24.40,1543266
10-Jul-25,21.16,21.84,21.13,21.70,313757
09-Jul-25,20.50,20.92,20.23,20.36,273312
08-Jul-25,20.15,20.37,19.60,20.37,151770
07-Jul-25,19.16,20.19,19.16,19.92,223956
04-Jul-25,19.37,19.57,18.65,19.56,43448
03-Jul-25,19.77,19.77,19.19,19.31,109328
02-Jul-25,19.07,19.58,18.67,19.48,289166
01-Jul-25,19.00,19.23,18.58,18.58,78371
27-Jun-25,18.35,18.56,17.74,18.56,1182463
26-Jun-25,19.25,19.25,18.18,18.47,851468
25-Jun-25,19.31,19.48,19.01,19.27,118654
24-Jun-25,19.13,19.17,18.60,19.14,123008
23-Jun-25,17.99,17.99,17.09,17.72,1576937
20-Jun-25,19.10,19.10,18.21,18.50,98284
18-Jun-25,19.00,19.00,18.45,18.55,23544
17-Jun-25,19.60,19.60,18.55,18.95,1729919
16-Jun-25,18.70,19.94,18.70,19.90,318554
13-Jun-25,19.20,19.20,18.58,18.65,135068
12-Jun-25,19.95,19.95,19.40,19.91,149510
11-Jun-25,20.60,21.27,20.05,20.06,205696
10-Jun-25,20.20,20.70,19.66,20.70,130742
09-Jun-25,19.20,20.27,19.20,20.00,96676
06-Jun-25,18.89,19.48,18.80,19.13,56798
05-Jun-25,19.50,19.83,18.06,18.89,265532
04-Jun-25,20.20,20.25,19.65,19.83,476185
03-Jun-25,19.61,20.50,19.61,20.50,43979
02-Jun-25,19.69,19.95,19.13,19.40,117441
30-May-25,20.00,20.00,19.36,19.91,217224
29-May-25,20.33,20.75,20.09,20.24,144063
28-May-25,20.95,20.98,20.17,20.21,821103
27-May-25,20.97,21.33,20.87,20.94,511651
26-May-25,20.63,21.45,20.45,21.03,357406
23-May-25,21.50,21.50,20.43,20.43,273293
22-May-25,21.26,21.90,21.26,21.61,130946
21-May-25,21.32,21.50,20.71,20.86,135896
20-May-25,21.16,21.53,20.55,21.10,777968
19-May-25,21.05,21.40,20.35,21.40,254648
16-May-25,22.34,22.34,21.67,21.86,622635
15-May-25,22.35,22.63,21.55,22.12,290946
14-May-25,23.49,23.49,22.50,22.83,1193905
13-May-25,22.72,23.87,22.49,23.26,598298
12-May-25,22.38,24.00,22.02,22.70,1639618
09-May-25,20.55,21.40,20.55,20.90,1186467
08-May-25,20.12,20.45,19.56,20.33,1142561
07-May-25,19.85,19.87,19.25,19.42,110009
06-May-25,19.19,20.00,19.00,20.00,182737
05-May-25,19.65,19.86,19.03,19.30,422611
02-May-25,20.12,22.00,19.79,20.00,442632
30-Apr-25,20.63,20.70,19.30,19.92,290301
29-Apr-25,22.00,22.00,20.62,20.69,260498
28-Apr-25,21.14,22.10,20.35,22.10,294129
25-Apr-25,20.00,20.00,19.80,19.87,249889

*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: XRPH11