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
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	-0,32%	-0,04	12,29	12,33	11,78	12,49	69K	190
27/01/2020	0,74%	0,09	12,33	12,26	11,36	12,50	88K	349
24/01/2020	7,75%	0,88	12,24	11,45	11,30	12,63	99K	291
23/01/2020	-5,88%	-0,71	11,36	12,00	10,75	12,00	325K	428
22/01/2020	-9,66%	-1,29	12,07	13,34	12,01	13,34	246K	458
21/01/2020	-2,12%	-0,29	13,36	13,65	13,00	13,65	151K	336
20/01/2020	-2,43%	-0,34	13,65	13,97	13,65	13,97	149K	247
17/01/2020	0,36%	0,05	13,99	13,92	12,80	13,99	365K	677
16/01/2020	-12,16%	-1,93	13,94	15,51	13,60	15,51	511K	828
15/01/2020	-3,82%	-0,63	15,87	16,49	15,47	16,49	213K	463
14/01/2020	-2,14%	-0,36	16,50	16,79	16,25	16,79	123K	315
13/01/2020	-3,10%	-0,54	16,86	17,38	15,66	17,38	464K	765
10/01/2020	0,29%	0,05	17,40	17,36	17,20	17,68	96K	247
09/01/2020	-1,81%	-0,32	17,35	17,68	17,22	17,80	125K	238
08/01/2020	-1,94%	-0,35	17,67	18,03	17,67	18,17	184K	419
07/01/2020	0,39%	0,07	18,02	17,95	17,79	18,15	206K	351
06/01/2020	-0,17%	-0,03	17,95	17,98	17,59	18,00	161K	310
03/01/2020	1,87%	0,33	17,98	17,80	17,01	17,99	320K	507
02/01/2020	-1,34%	-0,24	17,65	17,89	17,65	18,00	416K	439
30/12/2019	0,62%	0,11	17,89	17,89	17,51	18,00	172K	337
27/12/2019	-0,78%	-0,14	17,78	17,96	17,49	18,17	403K	420
26/12/2019	1,24%	0,22	17,92	17,70	17,70	18,08	515K	681
23/12/2019	6,24%	1,04	17,70	16,72	16,72	17,96	552K	830
20/12/2019	6,45%	1,01	16,66	15,66	15,66	16,90	393K	516
19/12/2019	-7,94%	-1,35	15,65	17,07	15,32	17,99	460K	718
18/12/2019	-8,16%	-1,51	17,00	18,55	14,51	19,25	1.000K	1.318
17/12/2019	4,34%	0,77	18,51	17,81	17,81	19,50	1M	1.198
16/12/2019	15,19%	2,34	17,74	15,32	15,32	20,55	1M	1.429
13/12/2019	8,45%	1,20	15,40	14,86	14,53	15,50	459K	547
12/12/2019	4,80%	0,65	14,20	13,55	13,55	15,90	540K	538
11/12/2019	7,03%	0,89	13,55	12,74	12,68	13,55	259K	301
10/12/2019	4,63%	0,56	12,66	12,10	12,10	12,67	125K	231
09/12/2019	-1,87%	-0,23	12,10	12,57	11,87	12,58	212K	253
06/12/2019	-1,36%	-0,17	12,33	12,58	11,99	12,60	195K	308
05/12/2019	-0,87%	-0,11	12,50	12,61	12,00	12,95	178K	356
04/12/2019	10,13%	1,16	12,61	11,45	11,45	13,65	445K	738
03/12/2019	4,28%	0,47	11,45	10,98	10,96	11,64	218K	333
02/12/2019	2,23%	0,24	10,98	10,80	10,65	10,98	121K	230
29/11/2019	0,85%	0,09	10,74	10,70	10,65	10,80	116K	166
28/11/2019	-0,56%	-0,06	10,65	10,71	10,22	10,79	134K	177
27/11/2019	3,98%	0,41	10,71	10,41	10,30	10,74	76K	285
26/11/2019	2,49%	0,25	10,30	10,06	10,06	10,59	210K	382
25/11/2019	0,00%	0,00	10,05	10,16	10,04	10,49	135K	271
22/11/2019	-0,79%	-0,08	10,05	9,50	9,50	10,15	79K	255
21/11/2019	-0,49%	-0,05	10,13	10,17	10,07	10,25	21K	108
19/11/2019	1,39%	0,14	10,18	10,24	9,86	10,25	72K	176
18/11/2019	0,00%	0,00	10,04	10,25	10,04	10,25	40K	140
14/11/2019	0,50%	0,05	10,04	9,99	9,95	10,25	56K	160
13/11/2019	-1,67%	-0,17	9,99	10,16	9,72	10,37	35K	139
12/11/2019	1,80%	0,18	10,16	9,99	9,98	10,20	27K	167
11/11/2019	-	-	9,98	10,16	9,97	10,25	88K	191

Date,Open,High,Low,Close,Volume
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
27-Jan-20,12.26,12.50,11.36,12.33,88149
24-Jan-20,11.45,12.63,11.30,12.24,99200
23-Jan-20,12.00,12.00,10.75,11.36,325192
22-Jan-20,13.34,13.34,12.01,12.07,245825
21-Jan-20,13.65,13.65,13.00,13.36,151229
20-Jan-20,13.97,13.97,13.65,13.65,149131
17-Jan-20,13.92,13.99,12.80,13.99,365411
16-Jan-20,15.51,15.51,13.60,13.94,510959
15-Jan-20,16.49,16.49,15.47,15.87,213394
14-Jan-20,16.79,16.79,16.25,16.50,123226
13-Jan-20,17.38,17.38,15.66,16.86,464079
10-Jan-20,17.36,17.68,17.20,17.40,96173
09-Jan-20,17.68,17.80,17.22,17.35,125372
08-Jan-20,18.03,18.17,17.67,17.67,183738
07-Jan-20,17.95,18.15,17.79,18.02,206490
06-Jan-20,17.98,18.00,17.59,17.95,160721
03-Jan-20,17.80,17.99,17.01,17.98,319804
02-Jan-20,17.89,18.00,17.65,17.65,416491
30-Dec-19,17.89,18.00,17.51,17.89,171541
27-Dec-19,17.96,18.17,17.49,17.78,403189
26-Dec-19,17.70,18.08,17.70,17.92,514969
23-Dec-19,16.72,17.96,16.72,17.70,552169
20-Dec-19,15.66,16.90,15.66,16.66,392843
19-Dec-19,17.07,17.99,15.32,15.65,459753
18-Dec-19,18.55,19.25,14.51,17.00,999837
17-Dec-19,17.81,19.50,17.81,18.51,1064062
16-Dec-19,15.32,20.55,15.32,17.74,1028896
13-Dec-19,14.86,15.50,14.53,15.40,459035
12-Dec-19,13.55,15.90,13.55,14.20,540065
11-Dec-19,12.74,13.55,12.68,13.55,258564
10-Dec-19,12.10,12.67,12.10,12.66,124872
09-Dec-19,12.57,12.58,11.87,12.10,211944
06-Dec-19,12.58,12.60,11.99,12.33,194784
05-Dec-19,12.61,12.95,12.00,12.50,178284
04-Dec-19,11.45,13.65,11.45,12.61,444974
03-Dec-19,10.98,11.64,10.96,11.45,217967
02-Dec-19,10.80,10.98,10.65,10.98,121091
29-Nov-19,10.70,10.80,10.65,10.74,115731
28-Nov-19,10.71,10.79,10.22,10.65,133986
27-Nov-19,10.41,10.74,10.30,10.71,75785
26-Nov-19,10.06,10.59,10.06,10.30,210267
25-Nov-19,10.16,10.49,10.04,10.05,135122
22-Nov-19,9.50,10.15,9.50,10.05,78657
21-Nov-19,10.17,10.25,10.07,10.13,21143
19-Nov-19,10.24,10.25,9.86,10.18,71592
18-Nov-19,10.25,10.25,10.04,10.04,40081
14-Nov-19,9.99,10.25,9.95,10.04,55951
13-Nov-19,10.16,10.37,9.72,9.99,34586
12-Nov-19,9.99,10.20,9.98,10.16,26829
11-Nov-19,10.16,10.25,9.97,9.98,88224

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: XTED11