Cotação atual, histórico e gráfico do papel: XTED11

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 XTED11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/08/2020	-0,67%	-0,05	7,41	7,46	7,28	7,46	4K	46
07/08/2020	0,67%	0,05	7,46	7,41	7,18	7,60	10K	84
06/08/2020	-3,01%	-0,23	7,41	7,60	7,27	7,99	26K	328
05/08/2020	4,80%	0,35	7,64	7,29	7,11	7,65	24K	227
04/08/2020	-5,20%	-0,40	7,29	7,44	7,29	7,55	14K	109
03/08/2020	3,92%	0,29	7,69	7,40	7,20	7,89	30K	249
31/07/2020	-2,63%	-0,20	7,40	7,60	7,38	7,60	29K	87
30/07/2020	0,66%	0,05	7,60	7,55	7,50	7,97	25K	133
29/07/2020	-1,31%	-0,10	7,55	7,65	7,50	7,65	44K	108
28/07/2020	-0,78%	-0,06	7,65	7,71	7,57	7,90	32K	155
27/07/2020	-1,78%	-0,14	7,71	7,85	7,57	7,90	18K	143

24/07/2020	-1,26%	-0,10	7,85	7,72	7,72	7,88	20K	96
23/07/2020	3,11%	0,24	7,95	7,71	7,71	7,95	13K	72
22/07/2020	0,13%	0,01	7,71	7,70	7,65	7,80	28K	121
21/07/2020	-4,82%	-0,39	7,70	8,00	7,70	8,00	32K	269
20/07/2020	-3,00%	-0,25	8,09	8,33	7,60	8,34	58K	295
17/07/2020	-0,48%	-0,04	8,34	8,38	8,25	8,50	14K	118
16/07/2020	-1,41%	-0,12	8,38	8,55	8,00	8,70	18K	150
15/07/2020	-1,16%	-0,10	8,50	8,60	8,50	8,85	36K	129
14/07/2020	-1,49%	-0,13	8,60	8,73	8,50	9,06	124K	207
13/07/2020	-2,57%	-0,23	8,73	8,95	8,70	8,95	20K	143
10/07/2020	-0,44%	-0,04	8,96	8,98	8,79	8,98	18K	63
09/07/2020	-2,70%	-0,25	9,00	9,25	8,88	9,25	17K	98
08/07/2020	5,35%	0,47	9,25	8,78	8,67	9,25	75K	154
07/07/2020	-1,13%	-0,10	8,78	8,88	8,60	8,89	17K	138
06/07/2020	-1,33%	-0,12	8,88	8,99	8,79	8,99	18K	107
03/07/2020	1,69%	0,15	9,00	8,85	8,65	9,00	17K	76
02/07/2020	1,72%	0,15	8,85	8,75	8,60	9,00	33K	98
01/07/2020	-1,69%	-0,15	8,70	8,85	8,70	8,95	20K	99
30/06/2020	-1,12%	-0,10	8,85	8,95	8,81	9,11	8K	69
29/06/2020	-0,56%	-0,05	8,95	9,00	8,89	9,00	30K	75
26/06/2020	-2,70%	-0,25	9,00	9,25	8,84	9,25	12K	86
25/06/2020	1,20%	0,11	9,25	9,14	9,00	9,30	16K	52
24/06/2020	-1,61%	-0,15	9,14	9,28	9,05	9,28	6K	63
23/06/2020	2,43%	0,22	9,29	9,07	8,50	9,31	36K	134
22/06/2020	-2,47%	-0,23	9,07	9,30	9,05	9,48	25K	117
19/06/2020	-0,96%	-0,09	9,30	9,39	9,05	9,60	20K	97
18/06/2020	-0,95%	-0,09	9,39	9,50	9,29	9,65	20K	99
17/06/2020	0,74%	0,07	9,48	9,70	9,42	9,70	17K	114
16/06/2020	-1,36%	-0,13	9,41	9,98	9,41	9,99	62K	201
15/06/2020	2,58%	0,24	9,54	9,30	9,00	9,98	68K	209
12/06/2020	0,11%	0,01	9,30	9,98	9,29	10,10	177K	375
10/06/2020	22,88%	1,73	9,29	7,56	7,56	9,39	121K	352
09/06/2020	2,16%	0,16	7,56	7,40	7,40	7,57	13K	55
08/06/2020	0,68%	0,05	7,40	7,44	7,35	7,50	29K	135
05/06/2020	2,51%	0,18	7,35	7,10	7,10	7,47	24K	102
04/06/2020	-0,28%	-0,02	7,17	7,09	7,02	7,20	11K	75
03/06/2020	1,13%	0,08	7,19	7,39	7,00	7,39	19K	101
02/06/2020	3,64%	0,25	7,11	6,93	6,93	7,50	39K	272
01/06/2020	-0,15%	-0,01	6,86	6,93	6,80	6,93	11K	64
29/05/2020	1,03%	0,07	6,87	6,85	6,78	6,87	14K	59
28/05/2020	-0,15%	-0,01	6,80	6,83	6,80	6,86	17K	67
27/05/2020	0,15%	0,01	6,81	6,80	6,67	6,84	15K	74
26/05/2020	0,44%	0,03	6,80	6,79	6,72	6,80	8K	70
25/05/2020	-0,15%	-0,01	6,77	6,79	6,74	6,80	5K	82
22/05/2020	0,30%	0,02	6,78	6,73	6,73	6,85	8K	94
21/05/2020	0,00%	0,00	6,76	6,85	6,71	6,85	7K	51
20/05/2020	-0,59%	-0,04	6,76	6,79	6,71	6,85	7K	76
19/05/2020	0,74%	0,05	6,80	6,75	6,71	6,93	9K	74
18/05/2020	0,75%	0,05	6,75	6,74	6,65	6,75	7K	75
15/05/2020	0,60%	0,04	6,70	6,66	6,66	6,74	5K	49
14/05/2020	-1,19%	-0,08	6,66	6,73	6,65	6,73	16K	52
13/05/2020	1,35%	0,09	6,74	6,66	6,65	6,80	14K	84
12/05/2020	-1,34%	-0,09	6,65	6,65	6,65	6,94	8K	76
11/05/2020	-0,88%	-0,06	6,74	6,79	6,58	6,80	8K	98
08/05/2020	-2,16%	-0,15	6,80	7,00	6,77	7,00	8K	102
07/05/2020	-0,57%	-0,04	6,95	6,99	6,72	6,99	12K	68
06/05/2020	1,30%	0,09	6,99	6,82	6,81	7,00	14K	88
05/05/2020	-2,13%	-0,15	6,90	7,00	6,65	7,02	25K	159
04/05/2020	-2,08%	-0,15	7,05	7,19	6,90	7,19	7K	78
30/04/2020	-0,69%	-0,05	7,20	7,22	7,01	7,22	7K	96
29/04/2020	-0,28%	-0,02	7,25	7,26	7,16	7,32	15K	79
28/04/2020	-0,27%	-0,02	7,27	7,14	7,14	7,40	6K	64
27/04/2020	-0,82%	-0,06	7,29	7,40	7,02	7,40	15K	87
24/04/2020	-0,94%	-0,07	7,35	7,40	6,80	7,42	9K	68
23/04/2020	-1,07%	-0,08	7,42	7,54	7,40	7,54	10K	66
22/04/2020	-0,13%	-0,01	7,50	7,50	7,40	7,60	16K	94
20/04/2020	-1,18%	-0,09	7,51	7,60	7,51	7,60	3K	45
17/04/2020	1,60%	0,12	7,60	7,48	7,46	7,68	9K	67
16/04/2020	0,40%	0,03	7,48	7,60	7,48	7,78	10K	74
15/04/2020	-0,80%	-0,06	7,45	7,53	7,41	7,76	17K	107
14/04/2020	-3,84%	-0,30	7,51	7,81	7,38	7,91	65K	197
13/04/2020	-0,38%	-0,03	7,81	7,82	7,65	7,82	1K	32
09/04/2020	1,69%	0,13	7,84	7,88	7,65	7,88	6K	47
08/04/2020	-0,52%	-0,04	7,71	7,68	7,50	7,88	29K	81
07/04/2020	0,91%	0,07	7,75	7,90	7,70	7,98	8K	54
06/04/2020	-3,64%	-0,29	7,68	7,90	7,51	7,90	24K	87
03/04/2020	2,97%	0,23	7,97	8,17	7,50	8,17	9K	75
02/04/2020	3,34%	0,25	7,74	7,65	7,50	7,75	6K	39
01/04/2020	-2,73%	-0,21	7,49	7,70	7,21	7,70	7K	42
31/03/2020	-6,67%	-0,55	7,70	8,24	7,21	8,24	8K	74
30/03/2020	-4,07%	-0,35	8,25	8,60	7,87	8,88	25K	111
27/03/2020	1,53%	0,13	8,60	8,47	8,01	8,70	22K	85
26/03/2020	14,46%	1,07	8,47	7,70	7,50	8,47	13K	85
25/03/2020	-7,50%	-0,60	7,40	7,80	7,26	7,81	24K	134
24/03/2020	6,67%	0,50	8,00	7,80	7,15	8,00	26K	71
23/03/2020	-5,66%	-0,45	7,50	7,50	6,50	7,50	48K	141
20/03/2020	6,14%	0,46	7,95	7,49	7,39	8,18	26K	137
19/03/2020	12,63%	0,84	7,49	6,70	6,28	8,12	18K	100
18/03/2020	-22,76%	-1,96	6,65	8,63	6,65	9,30	12K	87
17/03/2020	7,36%	0,59	8,61	8,05	8,00	8,90	71K	171
16/03/2020	-9,89%	-0,88	8,02	8,88	7,50	9,30	72K	170
13/03/2020	-3,78%	-0,35	8,90	9,30	8,90	10,00	51K	132
12/03/2020	-7,41%	-0,74	9,25	9,98	8,65	9,98	50K	113
11/03/2020	-0,20%	-0,02	9,99	10,01	9,72	10,30	40K	104
10/03/2020	10,00%	0,91	10,01	9,50	9,50	10,42	28K	103
09/03/2020	-7,14%	-0,70	9,10	9,70	8,90	9,70	143K	166
06/03/2020	-2,78%	-0,28	9,80	10,88	9,80	10,88	44K	145
05/03/2020	-4,91%	-0,52	10,08	10,60	10,00	11,50	71K	183
04/03/2020	3,21%	0,33	10,60	10,27	10,27	10,79	21K	106
03/03/2020	2,70%	0,27	10,27	10,29	9,93	10,66	36K	104
02/03/2020	1,94%	0,19	10,00	9,80	9,53	10,00	61K	191
28/02/2020	-7,45%	-0,79	9,81	10,61	9,00	10,88	54K	189
27/02/2020	-1,49%	-0,16	10,60	10,77	10,50	11,54	31K	126
26/02/2020	-6,60%	-0,76	10,76	11,53	10,70	11,53	31K	113
21/02/2020	-1,20%	-0,14	11,52	11,67	11,46	11,80	20K	94
20/02/2020	-1,27%	-0,15	11,66	11,81	11,50	11,85	37K	115
19/02/2020	-1,42%	-0,17	11,81	11,98	11,71	11,98	8K	70
18/02/2020	0,25%	0,03	11,98	11,96	11,30	12,00	80K	181
17/02/2020	-3,08%	-0,38	11,95	12,32	11,92	12,32	52K	145
14/02/2020	-1,36%	-0,17	12,33	12,49	12,17	12,50	45K	168
13/02/2020	1,63%	0,20	12,50	12,44	12,20	12,50	30K	117
12/02/2020	0,82%	0,10	12,30	12,20	12,16	12,43	69K	130
11/02/2020	1,41%	0,17	12,20	12,04	12,03	12,31	105K	142
10/02/2020	1,43%	0,17	12,03	11,86	11,85	12,04	65K	143
07/02/2020	-0,92%	-0,11	11,86	12,19	11,85	12,34	34K	150
06/02/2020	0,67%	0,08	11,97	11,90	11,90	12,27	80K	167
05/02/2020	1,89%	0,22	11,89	11,66	11,60	12,45	112K	213
04/02/2020	-1,93%	-0,23	11,67	11,82	11,40	12,02	59K	190
03/02/2020	-0,83%	-0,10	11,90	12,02	11,79	12,19	62K	175
31/01/2020	-0,74%	-0,09	12,00	12,09	11,81	12,15	43K	130
30/01/2020	-0,82%	-0,10	12,09	12,05	11,89	12,25	39K	131
29/01/2020	-0,81%	-0,10	12,19	12,29	11,80	12,29	59K	202
28/01/2020	-	-	12,29	12,33	11,78	12,49	69K	190

Date,Open,High,Low,Close,Volume
10-Aug-20,7.46,7.46,7.28,7.41,4290
07-Aug-20,7.41,7.60,7.18,7.46,9759
06-Aug-20,7.60,7.99,7.27,7.41,26192
05-Aug-20,7.29,7.65,7.11,7.64,24138
04-Aug-20,7.44,7.55,7.29,7.29,14047
03-Aug-20,7.40,7.89,7.20,7.69,30247
31-Jul-20,7.60,7.60,7.38,7.40,28950
30-Jul-20,7.55,7.97,7.50,7.60,24859
29-Jul-20,7.65,7.65,7.50,7.55,44080
28-Jul-20,7.71,7.90,7.57,7.65,31954
27-Jul-20,7.85,7.90,7.57,7.71,17987
24-Jul-20,7.72,7.88,7.72,7.85,19691
23-Jul-20,7.71,7.95,7.71,7.95,13057
22-Jul-20,7.70,7.80,7.65,7.71,27554
21-Jul-20,8.00,8.00,7.70,7.70,31712
20-Jul-20,8.33,8.34,7.60,8.09,57744
17-Jul-20,8.38,8.50,8.25,8.34,14230
16-Jul-20,8.55,8.70,8.00,8.38,18198
15-Jul-20,8.60,8.85,8.50,8.50,36205
14-Jul-20,8.73,9.06,8.50,8.60,123602
13-Jul-20,8.95,8.95,8.70,8.73,19793
10-Jul-20,8.98,8.98,8.79,8.96,18070
09-Jul-20,9.25,9.25,8.88,9.00,17028
08-Jul-20,8.78,9.25,8.67,9.25,75494
07-Jul-20,8.88,8.89,8.60,8.78,16719
06-Jul-20,8.99,8.99,8.79,8.88,17618
03-Jul-20,8.85,9.00,8.65,9.00,16743
02-Jul-20,8.75,9.00,8.60,8.85,33127
01-Jul-20,8.85,8.95,8.70,8.70,19520
30-Jun-20,8.95,9.11,8.81,8.85,7525
29-Jun-20,9.00,9.00,8.89,8.95,29604
26-Jun-20,9.25,9.25,8.84,9.00,11753
25-Jun-20,9.14,9.30,9.00,9.25,15647
24-Jun-20,9.28,9.28,9.05,9.14,5665
23-Jun-20,9.07,9.31,8.50,9.29,35915
22-Jun-20,9.30,9.48,9.05,9.07,24690
19-Jun-20,9.39,9.60,9.05,9.30,20258
18-Jun-20,9.50,9.65,9.29,9.39,19615
17-Jun-20,9.70,9.70,9.42,9.48,16532
16-Jun-20,9.98,9.99,9.41,9.41,62365
15-Jun-20,9.30,9.98,9.00,9.54,68402
12-Jun-20,9.98,10.10,9.29,9.30,176809
10-Jun-20,7.56,9.39,7.56,9.29,121118
09-Jun-20,7.40,7.57,7.40,7.56,12745
08-Jun-20,7.44,7.50,7.35,7.40,28581
05-Jun-20,7.10,7.47,7.10,7.35,24479
04-Jun-20,7.09,7.20,7.02,7.17,10682
03-Jun-20,7.39,7.39,7.00,7.19,19392
02-Jun-20,6.93,7.50,6.93,7.11,39357
01-Jun-20,6.93,6.93,6.80,6.86,10695
29-May-20,6.85,6.87,6.78,6.87,14468
28-May-20,6.83,6.86,6.80,6.80,16839
27-May-20,6.80,6.84,6.67,6.81,14887
26-May-20,6.79,6.80,6.72,6.80,7822
25-May-20,6.79,6.80,6.74,6.77,5239
22-May-20,6.73,6.85,6.73,6.78,7701
21-May-20,6.85,6.85,6.71,6.76,7031
20-May-20,6.79,6.85,6.71,6.76,6763
19-May-20,6.75,6.93,6.71,6.80,8682
18-May-20,6.74,6.75,6.65,6.75,6770
15-May-20,6.66,6.74,6.66,6.70,5117
14-May-20,6.73,6.73,6.65,6.66,15862
13-May-20,6.66,6.80,6.65,6.74,13869
12-May-20,6.65,6.94,6.65,6.65,8172
11-May-20,6.79,6.80,6.58,6.74,8015
08-May-20,7.00,7.00,6.77,6.80,7662
07-May-20,6.99,6.99,6.72,6.95,11654
06-May-20,6.82,7.00,6.81,6.99,13540
05-May-20,7.00,7.02,6.65,6.90,25413
04-May-20,7.19,7.19,6.90,7.05,6983
30-Apr-20,7.22,7.22,7.01,7.20,6855
29-Apr-20,7.26,7.32,7.16,7.25,15253
28-Apr-20,7.14,7.40,7.14,7.27,6464
27-Apr-20,7.40,7.40,7.02,7.29,15201
24-Apr-20,7.40,7.42,6.80,7.35,8656
23-Apr-20,7.54,7.54,7.40,7.42,9989
22-Apr-20,7.50,7.60,7.40,7.50,16237
20-Apr-20,7.60,7.60,7.51,7.51,2795
17-Apr-20,7.48,7.68,7.46,7.60,9062
16-Apr-20,7.60,7.78,7.48,7.48,10407
15-Apr-20,7.53,7.76,7.41,7.45,17097
14-Apr-20,7.81,7.91,7.38,7.51,65083
13-Apr-20,7.82,7.82,7.65,7.81,1244
09-Apr-20,7.88,7.88,7.65,7.84,6177
08-Apr-20,7.68,7.88,7.50,7.71,29147
07-Apr-20,7.90,7.98,7.70,7.75,7740
06-Apr-20,7.90,7.90,7.51,7.68,24368
03-Apr-20,8.17,8.17,7.50,7.97,8890
02-Apr-20,7.65,7.75,7.50,7.74,5656
01-Apr-20,7.70,7.70,7.21,7.49,6843
31-Mar-20,8.24,8.24,7.21,7.70,7769
30-Mar-20,8.60,8.88,7.87,8.25,24836
27-Mar-20,8.47,8.70,8.01,8.60,22025
26-Mar-20,7.70,8.47,7.50,8.47,12660
25-Mar-20,7.80,7.81,7.26,7.40,24250
24-Mar-20,7.80,8.00,7.15,8.00,26403
23-Mar-20,7.50,7.50,6.50,7.50,48251
20-Mar-20,7.49,8.18,7.39,7.95,25744
19-Mar-20,6.70,8.12,6.28,7.49,17601
18-Mar-20,8.63,9.30,6.65,6.65,12409
17-Mar-20,8.05,8.90,8.00,8.61,70772
16-Mar-20,8.88,9.30,7.50,8.02,72047
13-Mar-20,9.30,10.00,8.90,8.90,50683
12-Mar-20,9.98,9.98,8.65,9.25,49733
11-Mar-20,10.01,10.30,9.72,9.99,39568
10-Mar-20,9.50,10.42,9.50,10.01,28030
09-Mar-20,9.70,9.70,8.90,9.10,142690
06-Mar-20,10.88,10.88,9.80,9.80,44325
05-Mar-20,10.60,11.50,10.00,10.08,70765
04-Mar-20,10.27,10.79,10.27,10.60,21057
03-Mar-20,10.29,10.66,9.93,10.27,35735
02-Mar-20,9.80,10.00,9.53,10.00,61270
28-Feb-20,10.61,10.88,9.00,9.81,54193
27-Feb-20,10.77,11.54,10.50,10.60,31416
26-Feb-20,11.53,11.53,10.70,10.76,31447
21-Feb-20,11.67,11.80,11.46,11.52,19820
20-Feb-20,11.81,11.85,11.50,11.66,37440
19-Feb-20,11.98,11.98,11.71,11.81,7625
18-Feb-20,11.96,12.00,11.30,11.98,79817
17-Feb-20,12.32,12.32,11.92,11.95,52252
14-Feb-20,12.49,12.50,12.17,12.33,45495
13-Feb-20,12.44,12.50,12.20,12.50,29697
12-Feb-20,12.20,12.43,12.16,12.30,68545
11-Feb-20,12.04,12.31,12.03,12.20,105450
10-Feb-20,11.86,12.04,11.85,12.03,64648
07-Feb-20,12.19,12.34,11.85,11.86,33742
06-Feb-20,11.90,12.27,11.90,11.97,79518
05-Feb-20,11.66,12.45,11.60,11.89,111709
04-Feb-20,11.82,12.02,11.40,11.67,58906
03-Feb-20,12.02,12.19,11.79,11.90,61940
31-Jan-20,12.09,12.15,11.81,12.00,42760
30-Jan-20,12.05,12.25,11.89,12.09,38866
29-Jan-20,12.29,12.29,11.80,12.19,58595
28-Jan-20,12.33,12.49,11.78,12.29,68809

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: XTED11

cotações, gráficos e mais...