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
14/11/2025	0,00%	0,00	19,35	18,88	18,72	19,40	854K	922
13/11/2025	0,68%	0,13	19,35	20,49	19,00	20,83	2M	404
12/11/2025	-3,56%	-0,71	19,22	20,13	19,22	20,34	745K	234
11/11/2025	-5,99%	-1,27	19,93	20,69	19,93	20,69	546K	229
10/11/2025	6,53%	1,30	21,20	21,28	20,89	21,50	3M	613
07/11/2025	6,59%	1,23	19,90	18,31	18,18	19,90	1M	315
06/11/2025	-5,56%	-1,10	18,67	19,45	18,29	19,45	904K	322

05/11/2025	10,32%	1,85	19,77	18,81	18,81	20,00	895K	285
04/11/2025	-5,68%	-1,08	17,92	19,54	17,83	19,64	2M	473
03/11/2025	-12,76%	-2,78	19,00	20,60	19,00	20,60	2M	567
31/10/2025	6,30%	1,29	21,78	21,05	21,05	21,78	1M	242
30/10/2025	-7,33%	-1,62	20,49	21,30	20,28	21,48	1M	297
29/10/2025	-0,36%	-0,08	22,11	22,20	21,55	22,43	531K	135
28/10/2025	-1,25%	-0,28	22,19	22,67	22,01	22,71	739K	177
27/10/2025	5,84%	1,24	22,47	22,06	22,00	22,77	2M	401
24/10/2025	6,15%	1,23	21,23	20,67	20,67	21,23	177K	127
23/10/2025	1,11%	0,22	20,00	20,00	20,00	20,41	130K	109
22/10/2025	-6,34%	-1,34	19,78	20,50	19,78	20,50	736K	295
21/10/2025	-0,98%	-0,21	21,12	20,80	20,49	21,30	585K	223
20/10/2025	8,33%	1,64	21,33	20,58	20,50	21,56	1M	291
17/10/2025	-2,14%	-0,43	19,69	19,60	19,22	19,83	1M	389
16/10/2025	-2,90%	-0,60	20,12	20,74	19,83	20,99	808K	282
15/10/2025	-3,13%	-0,67	20,72	21,64	20,70	21,96	1M	276
14/10/2025	-5,52%	-1,25	21,39	21,06	20,70	21,77	2M	475
13/10/2025	-2,87%	-0,67	22,64	22,49	21,96	22,65	2M	480
10/10/2025	-1,60%	-0,38	23,31	23,80	22,88	24,30	1M	328
09/10/2025	-3,03%	-0,74	23,69	23,99	23,51	23,99	1M	555
08/10/2025	1,03%	0,25	24,43	24,30	24,00	24,57	311K	111
07/10/2025	-3,74%	-0,94	24,18	25,00	24,03	25,06	1.000K	271
06/10/2025	-1,49%	-0,38	25,12	25,29	24,94	25,80	1M	336
03/10/2025	0,79%	0,20	25,50	25,54	25,30	25,95	870K	250
02/10/2025	3,35%	0,82	25,30	25,10	24,87	25,95	3M	2.599
01/10/2025	2,00%	0,48	24,48	24,31	24,31	24,70	804K	179
30/09/2025	-0,58%	-0,14	24,00	24,20	23,58	24,20	761K	460
29/09/2025	2,46%	0,58	24,14	23,58	23,58	24,38	363K	155
26/09/2025	-1,63%	-0,39	23,56	23,35	22,76	23,61	1M	391
25/09/2025	-4,35%	-1,09	23,95	24,00	23,00	24,05	1M	450
24/09/2025	6,33%	1,49	25,04	24,00	23,75	25,95	687K	185
23/09/2025	-0,72%	-0,17	23,55	24,15	23,55	24,15	628K	201
22/09/2025	-5,69%	-1,43	23,72	24,30	23,72	24,30	2M	2.496
19/09/2025	-3,23%	-0,84	25,15	25,79	25,05	25,79	532K	270
18/09/2025	2,73%	0,69	25,99	26,15	25,80	26,15	730K	332
17/09/2025	-0,94%	-0,24	25,30	25,14	24,91	25,53	1M	377
16/09/2025	2,16%	0,54	25,54	25,36	25,11	25,54	184K	62
15/09/2025	-3,47%	-0,90	25,00	25,50	24,99	25,50	570K	218
12/09/2025	2,78%	0,70	25,90	25,69	25,46	26,20	2M	1.565
11/09/2025	-0,12%	-0,03	25,20	25,40	25,20	25,67	1M	267
10/09/2025	0,92%	0,23	25,23	25,80	25,23	25,80	468K	209
09/09/2025	-1,65%	-0,42	25,00	25,55	25,00	25,74	452K	202
08/09/2025	4,44%	1,08	25,42	25,11	25,11	25,61	1M	20.049
05/09/2025	2,40%	0,57	24,34	24,19	23,83	24,47	643K	189
04/09/2025	-4,73%	-1,18	23,77	24,60	23,77	24,86	1M	643
03/09/2025	2,13%	0,52	24,95	24,68	24,34	24,95	1M	344
02/09/2025	4,76%	1,11	24,43	23,74	23,74	24,43	394K	209
01/09/2025	-3,16%	-0,76	23,32	24,20	23,32	24,20	856K	274
29/08/2025	-3,68%	-0,92	24,08	24,50	23,97	24,60	2M	659
28/08/2025	-2,84%	-0,73	25,00	26,05	25,00	26,05	639K	217
27/08/2025	-1,53%	-0,40	25,73	25,73	25,55	25,99	2M	757
26/08/2025	5,88%	1,45	26,13	24,74	24,66	26,13	1M	1.213
25/08/2025	-6,27%	-1,65	24,68	25,40	24,50	25,40	2M	536
22/08/2025	6,69%	1,65	26,33	24,50	23,49	26,42	2M	712
21/08/2025	-4,04%	-1,04	24,68	25,35	24,68	25,35	555K	139
20/08/2025	2,51%	0,63	25,72	25,08	24,31	25,72	640K	230
19/08/2025	-5,68%	-1,51	25,09	26,10	24,95	26,16	950K	263
18/08/2025	1,06%	0,28	26,60	25,66	25,23	26,60	1M	235
15/08/2025	-1,79%	-0,48	26,32	26,71	25,52	26,71	2M	298
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	-	-	20,90	20,55	20,55	21,40	1M	408

Date,Open,High,Low,Close,Volume
14-Nov-25,18.88,19.40,18.72,19.35,854050
13-Nov-25,20.49,20.83,19.00,19.35,1621034
12-Nov-25,20.13,20.34,19.22,19.22,744955
11-Nov-25,20.69,20.69,19.93,19.93,546391
10-Nov-25,21.28,21.50,20.89,21.20,3216536
07-Nov-25,18.31,19.90,18.18,19.90,1130551
06-Nov-25,19.45,19.45,18.29,18.67,903965
05-Nov-25,18.81,20.00,18.81,19.77,894525
04-Nov-25,19.54,19.64,17.83,17.92,1507491
03-Nov-25,20.60,20.60,19.00,19.00,2067774
31-Oct-25,21.05,21.78,21.05,21.78,1212706
30-Oct-25,21.30,21.48,20.28,20.49,1086642
29-Oct-25,22.20,22.43,21.55,22.11,531297
28-Oct-25,22.67,22.71,22.01,22.19,738690
27-Oct-25,22.06,22.77,22.00,22.47,1878494
24-Oct-25,20.67,21.23,20.67,21.23,176800
23-Oct-25,20.00,20.41,20.00,20.00,130410
22-Oct-25,20.50,20.50,19.78,19.78,735569
21-Oct-25,20.80,21.30,20.49,21.12,585147
20-Oct-25,20.58,21.56,20.50,21.33,1023043
17-Oct-25,19.60,19.83,19.22,19.69,1021839
16-Oct-25,20.74,20.99,19.83,20.12,807951
15-Oct-25,21.64,21.96,20.70,20.72,1254972
14-Oct-25,21.06,21.77,20.70,21.39,1955459
13-Oct-25,22.49,22.65,21.96,22.64,2079267
10-Oct-25,23.80,24.30,22.88,23.31,1199210
09-Oct-25,23.99,23.99,23.51,23.69,1058034
08-Oct-25,24.30,24.57,24.00,24.43,311452
07-Oct-25,25.00,25.06,24.03,24.18,999650
06-Oct-25,25.29,25.80,24.94,25.12,1499996
03-Oct-25,25.54,25.95,25.30,25.50,870329
02-Oct-25,25.10,25.95,24.87,25.30,2975237
01-Oct-25,24.31,24.70,24.31,24.48,804334
30-Sep-25,24.20,24.20,23.58,24.00,760679
29-Sep-25,23.58,24.38,23.58,24.14,362590
26-Sep-25,23.35,23.61,22.76,23.56,1434644
25-Sep-25,24.00,24.05,23.00,23.95,1265985
24-Sep-25,24.00,25.95,23.75,25.04,686848
23-Sep-25,24.15,24.15,23.55,23.55,627651
22-Sep-25,24.30,24.30,23.72,23.72,1686313
19-Sep-25,25.79,25.79,25.05,25.15,531704
18-Sep-25,26.15,26.15,25.80,25.99,730214
17-Sep-25,25.14,25.53,24.91,25.30,1268580
16-Sep-25,25.36,25.54,25.11,25.54,184194
15-Sep-25,25.50,25.50,24.99,25.00,569805
12-Sep-25,25.69,26.20,25.46,25.90,2154020
11-Sep-25,25.40,25.67,25.20,25.20,1045821
10-Sep-25,25.80,25.80,25.23,25.23,468232
09-Sep-25,25.55,25.74,25.00,25.00,451679
08-Sep-25,25.11,25.61,25.11,25.42,1454525
05-Sep-25,24.19,24.47,23.83,24.34,643343
04-Sep-25,24.60,24.86,23.77,23.77,1497127
03-Sep-25,24.68,24.95,24.34,24.95,1329485
02-Sep-25,23.74,24.43,23.74,24.43,393955
01-Sep-25,24.20,24.20,23.32,23.32,856181
29-Aug-25,24.50,24.60,23.97,24.08,1993131
28-Aug-25,26.05,26.05,25.00,25.00,638877
27-Aug-25,25.73,25.99,25.55,25.73,1817192
26-Aug-25,24.74,26.13,24.66,26.13,1310296
25-Aug-25,25.40,25.40,24.50,24.68,2058391
22-Aug-25,24.50,26.42,23.49,26.33,2412937
21-Aug-25,25.35,25.35,24.68,24.68,555099
20-Aug-25,25.08,25.72,24.31,25.72,640344
19-Aug-25,26.10,26.16,24.95,25.09,949553
18-Aug-25,25.66,26.60,25.23,26.60,1147350
15-Aug-25,26.71,26.71,25.52,26.32,1693990
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

*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