Xp Selection (XPSF11)

XPSF11
🏛️ Brasil →
6.26
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 7.92 7.94 7.86 7.89 0.1M
2021-12-29 7.72 7.90 7.67 7.80 0.1M
2021-12-28 7.67 7.78 7.57 7.69 0.1M
2021-12-27 7.56 7.69 7.56 7.67 0.1M
2021-12-23 7.53 7.63 7.53 7.56 0.1M
2021-12-22 7.47 7.51 7.34 7.51 0.1M
2021-12-21 7.32 7.55 7.31 7.40 0.1M
2021-12-20 7.22 7.54 7.20 7.31 0.1M
2021-12-17 7.49 7.57 7.08 7.20 0.3M
2021-12-16 7.54 7.58 7.36 7.46 0.1M
2021-12-15 7.57 7.58 7.51 7.54 0.1M
2021-12-14 7.51 7.57 7.42 7.51 0.1M
2021-12-13 7.55 7.57 7.45 7.51 0.1M
2021-12-10 7.55 7.57 7.29 7.55 0.1M
2021-12-09 7.55 7.55 7.40 7.55 0.1M
2021-12-08 7.60 7.60 7.36 7.55 0.1M
2021-12-07 7.55 7.60 7.51 7.54 0.1M
2021-12-06 7.27 7.66 7.27 7.55 0.1M
2021-12-03 6.75 7.31 6.72 7.27 0.1M
2021-12-02 6.71 6.77 6.69 6.74 0.1M
2021-12-01 6.74 6.87 6.63 6.74 0.1M
2021-11-30 6.66 6.72 6.62 6.72 0.1M
2021-11-29 6.58 6.72 6.57 6.63 0.2M
2021-11-26 6.59 6.62 6.55 6.58 0.1M
2021-11-25 6.57 6.63 6.53 6.58 0.1M
2021-11-24 6.68 6.73 6.53 6.55 0.2M
2021-11-23 6.84 6.86 6.63 6.67 0.2M
2021-11-22 6.82 6.88 6.82 6.84 0.1M
2021-11-19 6.93 7.00 6.82 6.82 0.1M
2021-11-18 6.92 7.04 6.85 6.92 0.1M
2021-11-17 7.02 7.09 6.83 6.92 0.2M
2021-11-16 7.02 7.10 6.99 7.02 0.1M
2021-11-12 7.06 7.07 7.00 7.01 0.1M
2021-11-11 7.10 7.18 7.03 7.05 0.1M
2021-11-10 7.10 7.19 7.02 7.10 0.1M
2021-11-09 7.15 7.29 7.03 7.09 0.1M
2021-11-08 7.26 7.40 7.10 7.12 0.1M
2021-11-05 7.12 7.28 7.05 7.26 0.2M
2021-11-04 7.44 7.44 6.96 7.04 0.2M
2021-11-03 7.43 7.47 7.36 7.44 0.1M
2021-11-01 7.44 7.48 7.36 7.42 0.1M
2021-10-29 7.38 7.51 7.32 7.42 0.1M
2021-10-28 7.52 7.56 7.37 7.44 0.1M
2021-10-27 7.35 7.60 7.32 7.41 0.1M
2021-10-26 7.60 7.63 7.32 7.35 0.1M
2021-10-25 7.50 7.63 7.33 7.60 0.1M
2021-10-22 7.51 7.58 7.32 7.50 0.2M
2021-10-21 7.74 7.74 7.42 7.49 0.1M
2021-10-20 7.69 7.78 7.58 7.69 0.1M
2021-10-19 7.62 7.66 7.52 7.65 0.1M
2021-10-18 7.56 7.68 7.44 7.62 0.1M
2021-10-15 7.58 7.60 7.51 7.59 0.1M
2021-10-14 7.37 7.62 7.37 7.58 0.1M
2021-10-13 7.34 7.39 7.31 7.36 0.1M
2021-10-11 7.33 7.41 7.23 7.37 0.2M
2021-10-08 7.27 7.38 7.27 7.32 0.1M
2021-10-07 7.28 7.32 7.25 7.27 0.1M
2021-10-06 7.41 7.41 7.20 7.27 0.2M
2021-10-05 7.54 7.55 7.35 7.41 0.2M
2021-10-04 7.55 7.64 7.50 7.54 0.1M
2021-10-01 7.69 7.69 7.51 7.54 0.2M
2021-09-30 7.60 7.75 7.60 7.64 0.1M
2021-09-29 7.59 7.64 7.58 7.61 0.1M
2021-09-28 7.67 7.67 7.58 7.60 0.1M
2021-09-27 7.65 7.67 7.61 7.65 0.1M
2021-09-24 7.64 7.67 7.61 7.62 0.1M
2021-09-23 7.70 7.77 7.59 7.64 0.1M
2021-09-22 7.65 7.76 7.61 7.63 0.1M
2021-09-21 7.59 7.67 7.58 7.61 0.1M
2021-09-20 7.67 7.72 7.58 7.58 0.1M
2021-09-17 7.70 7.70 7.62 7.67 0.1M
2021-09-16 7.67 7.77 7.59 7.65 0.1M
2021-09-15 7.64 7.70 7.63 7.68 0.1M
2021-09-14 7.64 7.80 7.63 7.63 0.1M
2021-09-13 7.64 7.66 7.58 7.64 0.1M
2021-09-10 7.81 7.81 7.55 7.58 0.2M
2021-09-09 7.76 7.77 7.64 7.68 0.1M
2021-09-08 7.86 7.87 7.63 7.65 0.2M
2021-09-06 7.91 7.91 7.84 7.86 0.1M
2021-09-03 7.87 7.90 7.82 7.89 0.1M
2021-09-02 7.81 7.85 7.78 7.85 0.1M
2021-09-01 7.84 7.84 7.70 7.81 0.1M
2021-08-31 7.80 7.84 7.75 7.82 0.1M
2021-08-30 7.80 7.83 7.70 7.80 0.2M
2021-08-27 7.71 7.81 7.67 7.79 0.1M
2021-08-26 7.72 7.80 7.69 7.73 0.2M
2021-08-25 7.75 7.82 7.69 7.70 0.1M
2021-08-24 7.84 7.89 7.73 7.75 0.2M
2021-08-23 7.74 7.84 7.74 7.84 0.1M
2021-08-20 7.73 7.75 7.62 7.74 0.1M
2021-08-19 7.81 7.81 7.51 7.73 0.2M
2021-08-18 7.82 7.87 7.75 7.81 0.1M
2021-08-17 7.81 7.84 7.76 7.82 0.1M
2021-08-16 7.87 7.93 7.76 7.79 0.1M
2021-08-13 7.80 7.89 7.77 7.87 0.2M
2021-08-12 7.87 7.93 7.75 7.80 0.2M
2021-08-11 7.96 7.99 7.85 7.87 0.1M
2021-08-10 8.01 8.05 7.92 7.96 0.1M
2021-08-09 8.07 8.08 7.92 7.97 0.2M
2021-08-06 8.12 8.14 7.95 8.04 0.1M
2021-08-05 8.28 8.30 8.07 8.09 0.2M
2021-08-04 8.28 8.31 8.25 8.26 0.1M
2021-08-03 8.49 8.49 8.13 8.25 0.4M
2021-08-02 8.58 8.61 8.40 8.42 0.2M
2021-07-30 8.64 8.70 8.63 8.68 0.1M
2021-07-29 8.70 8.70 8.61 8.64 0.1M
2021-07-28 8.65 8.68 8.65 8.67 0.0M
2021-07-27 8.67 8.68 8.61 8.65 0.1M
2021-07-26 8.68 8.68 8.61 8.65 0.1M
2021-07-23 8.67 8.68 8.63 8.66 0.0M
2021-07-22 8.68 8.69 8.65 8.67 0.1M
2021-07-21 8.68 8.73 8.66 8.67 0.1M
2021-07-20 8.73 8.73 8.66 8.67 0.1M
2021-07-19 8.66 8.75 8.66 8.67 0.2M
2021-07-16 8.62 8.67 8.61 8.66 0.1M
2021-07-15 8.55 8.63 8.55 8.60 0.2M
2021-07-14 8.59 8.70 8.53 8.58 0.1M
2021-07-13 8.52 8.59 8.52 8.56 0.1M
2021-07-12 8.44 8.53 8.39 8.53 0.1M
2021-07-08 8.40 8.52 8.39 8.42 0.1M
2021-07-07 8.41 8.44 8.38 8.41 0.1M
2021-07-06 8.42 8.49 8.36 8.41 0.1M
2021-07-05 8.49 8.49 8.31 8.43 0.1M
2021-07-02 8.54 8.54 8.24 8.49 0.1M
2021-07-01 8.59 8.59 8.43 8.51 0.1M
2021-06-30 8.49 8.56 8.46 8.53 0.2M
2021-06-29 8.22 8.52 8.22 8.45 0.3M
2021-06-28 8.39 8.39 8.10 8.18 0.4M
2021-06-25 8.72 8.75 8.27 8.39 0.4M
2021-06-24 8.65 8.77 8.65 8.76 0.1M
2021-06-23 8.69 8.75 8.64 8.65 0.2M
2021-06-22 8.85 8.86 8.64 8.69 0.3M
2021-06-21 8.84 8.86 8.82 8.86 0.1M
2021-06-18 8.84 8.87 8.80 8.84 0.1M
2021-06-17 8.89 8.89 8.81 8.82 0.1M
2021-06-16 8.85 8.92 8.81 8.85 0.2M
2021-06-15 8.89 8.90 8.78 8.81 0.3M
2021-06-14 8.89 8.90 8.87 8.88 0.1M
2021-06-11 8.88 8.90 8.84 8.89 0.1M
2021-06-10 8.83 8.89 8.83 8.84 0.2M
2021-06-09 8.86 8.89 8.85 8.88 0.1M
2021-06-08 8.88 8.90 8.85 8.85 0.1M
2021-06-07 8.85 8.89 8.82 8.85 0.1M
2021-06-04 8.86 8.88 8.82 8.85 0.1M
2021-06-02 8.86 8.89 8.84 8.86 0.2M
2021-06-01 8.90 8.90 8.82 8.86 0.2M
2021-05-31 8.82 8.84 8.79 8.84 0.1M
2021-05-28 8.88 8.91 8.73 8.79 0.2M
2021-05-27 8.82 8.91 8.78 8.82 0.2M
2021-05-26 8.83 8.85 8.79 8.81 0.2M
2021-05-25 8.78 8.85 8.78 8.82 0.1M
2021-05-24 8.76 8.78 8.73 8.76 0.2M
2021-05-21 8.76 8.81 8.75 8.77 0.1M
2021-05-20 8.78 8.80 8.75 8.76 0.1M
2021-05-19 8.80 8.84 8.74 8.75 0.1M
2021-05-18 8.80 8.84 8.74 8.79 0.2M
2021-05-17 8.80 8.82 8.78 8.79 0.3M
2021-05-14 8.78 8.82 8.78 8.78 0.2M
2021-05-13 8.77 8.81 8.76 8.80 0.2M
2021-05-12 8.81 8.82 8.75 8.75 0.1M
2021-05-11 8.82 8.82 8.77 8.77 0.2M
2021-05-10 8.82 8.85 8.77 8.80 0.2M
2021-05-07 8.80 8.82 8.77 8.82 0.1M
2021-05-06 8.79 8.81 8.77 8.79 0.1M
2021-05-05 8.78 8.80 8.76 8.78 0.2M
2021-05-04 8.79 8.80 8.76 8.80 0.1M
2021-05-03 8.79 8.79 8.73 8.73 0.1M
2021-04-30 8.70 8.75 8.62 8.72 0.3M
2021-04-29 8.64 8.71 8.61 8.70 0.1M
2021-04-28 8.67 8.72 8.58 8.58 0.3M
2021-04-27 8.68 8.75 8.64 8.67 0.2M
2021-04-26 8.75 8.79 8.67 8.68 0.2M
2021-04-23 8.67 8.75 8.67 8.74 0.2M
2021-04-22 8.75 8.83 8.67 8.67 0.2M
2021-04-20 8.66 8.75 8.65 8.75 0.2M
2021-04-19 8.60 8.66 8.60 8.66 0.1M
2021-04-16 8.62 8.64 8.57 8.59 0.2M
2021-04-15 8.65 8.66 8.55 8.59 0.2M
2021-04-14 8.66 8.66 8.62 8.64 0.1M
2021-04-13 8.63 8.66 8.60 8.66 0.2M
2021-04-12 8.61 8.65 8.58 8.64 0.1M
2021-04-09 8.70 8.71 8.57 8.57 0.2M
2021-04-08 8.70 8.70 8.58 8.58 0.1M
2021-04-07 8.66 8.70 8.64 8.66 0.2M
2021-04-06 8.63 8.66 8.63 8.66 0.2M
2021-04-05 8.62 8.66 8.60 8.63 0.1M
2021-04-01 8.57 8.61 8.51 8.56 0.1M
2021-03-31 8.56 8.59 8.48 8.59 0.2M
2021-03-30 8.55 8.56 8.49 8.56 0.2M
2021-03-29 8.53 8.55 8.47 8.55 0.2M
2021-03-26 8.52 8.58 8.52 8.53 0.3M
2021-03-25 8.51 8.52 8.46 8.52 0.1M
2021-03-24 8.51 8.52 8.38 8.49 0.1M
2021-03-23 8.49 8.55 8.46 8.51 0.1M
2021-03-22 8.55 8.57 8.45 8.46 0.2M
2021-03-19 8.52 8.57 8.50 8.55 0.1M
2021-03-18 8.48 8.55 8.48 8.52 0.1M
2021-03-17 8.57 8.57 8.45 8.48 0.2M
2021-03-16 8.54 8.58 8.48 8.48 0.2M
2021-03-15 8.57 8.59 8.48 8.49 0.2M
2021-03-12 8.47 8.59 8.47 8.57 0.1M
2021-03-11 8.47 8.54 8.43 8.47 0.2M
2021-03-10 8.50 8.52 8.42 8.47 0.1M
2021-03-09 8.54 8.54 8.47 8.48 0.2M
2021-03-08 8.54 8.58 8.42 8.50 0.2M
2021-03-05 8.47 8.55 8.47 8.54 0.1M
2021-03-04 8.50 8.55 8.42 8.54 0.1M
2021-03-03 8.47 8.51 8.40 8.49 0.1M
2021-03-02 8.47 8.51 8.40 8.47 0.2M
2021-03-01 8.59 8.59 8.46 8.47 0.2M
2021-02-26 8.57 8.58 8.45 8.56 0.2M
2021-02-25 8.57 8.59 8.52 8.55 0.2M
2021-02-24 8.61 8.62 8.52 8.54 0.2M
2021-02-23 8.49 8.59 8.49 8.58 0.2M
2021-02-22 8.54 8.57 8.44 8.49 0.2M
2021-02-19 8.53 8.57 8.52 8.57 0.2M
2021-02-18 8.51 8.57 8.51 8.53 0.2M
2021-02-17 8.55 8.61 8.50 8.50 0.2M
2021-02-12 8.53 8.55 8.49 8.55 0.1M
2021-02-11 8.49 8.53 8.47 8.50 0.2M
2021-02-10 8.46 8.52 8.46 8.50 0.2M
2021-02-09 8.45 8.49 8.45 8.48 0.2M
2021-02-08 8.46 8.51 8.45 8.45 0.2M
2021-02-05 8.45 8.45 8.43 8.45 0.2M
2021-02-04 8.44 8.45 8.43 8.43 0.2M
2021-02-03 8.44 8.45 8.43 8.44 0.1M
2021-02-02 8.42 8.44 8.41 8.44 0.1M
2021-02-01 8.41 8.42 8.37 8.41 0.1M
2021-01-29 8.33 8.40 8.33 8.40 0.3M
2021-01-28 8.36 8.39 8.31 8.34 0.3M
2021-01-27 8.38 8.40 8.33 8.33 0.2M
2021-01-26 8.40 8.41 8.33 8.38 0.2M
2021-01-22 8.42 8.43 8.33 8.38 0.2M
2021-01-21 8.39 8.44 8.38 8.43 0.2M
2021-01-20 8.42 8.44 8.38 8.39 0.2M
2021-01-19 8.41 8.46 8.37 8.42 0.3M
2021-01-18 8.42 8.42 8.37 8.41 0.1M
2021-01-15 8.41 8.43 8.33 8.40 0.2M
2021-01-14 8.43 8.46 8.37 8.37 0.2M
2021-01-13 8.45 8.51 8.38 8.38 0.2M
2021-01-12 8.40 8.46 8.38 8.45 0.2M
2021-01-11 8.39 8.45 8.35 8.41 0.2M
2021-01-08 8.38 8.42 8.29 8.35 0.2M
2021-01-07 8.45 8.45 8.29 8.38 0.3M
2021-01-06 8.42 8.45 8.40 8.42 0.1M
2021-01-05 8.44 8.45 8.39 8.43 0.1M
2021-01-04 8.43 8.46 8.39 8.44 0.1M