Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
XPSF11 - FII XP SELEC - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 5,91 | 5,94 | +1,89% | 5,88 | 5,96 | 5,92 | 5,93 | 5,94 | 1.869 | 24.469.164 |
| 16/4/2025 | 5,91 | 5,83 | +0,52% | 5,83 | 5,91 | 5,86 | 5,83 | 5,85 | 1.103 | 30.315.990 |
| 15/4/2025 | 5,90 | 5,80 | -1,02% | 5,80 | 5,94 | 5,86 | 5,79 | 5,80 | 1.433 | 27.573.762 |
| 14/4/2025 | 5,79 | 5,86 | +1,38% | 5,78 | 5,97 | 5,85 | 5,85 | 5,86 | 6.079 | 32.276.229 |
| 11/4/2025 | 5,78 | 5,78 | +1,05% | 5,74 | 5,79 | 5,76 | 5,78 | 5,79 | 784 | 17.457.926 |
| 10/4/2025 | 5,78 | 5,72 | +0,18% | 5,72 | 5,79 | 5,74 | 5,72 | 5,74 | 4.886 | 21.296.728 |
| 9/4/2025 | 5,78 | 5,71 | -0,87% | 5,70 | 5,80 | 5,72 | 5,71 | 5,74 | 2.664 | 44.157.453 |
| 8/4/2025 | 5,86 | 5,76 | -0,69% | 5,76 | 5,87 | 5,78 | 5,76 | 5,78 | 7.967 | 39.925.911 |
| 7/4/2025 | 5,87 | 5,80 | -1,19% | 5,70 | 5,88 | 5,79 | 5,80 | 5,81 | 2.097 | 48.098.147 |
| 4/4/2025 | 5,99 | 5,87 | -1,01% | 5,85 | 5,99 | 5,89 | 5,87 | 5,88 | 1.905 | 49.639.779 |
| 3/4/2025 | 5,98 | 5,93 | -0,67% | 5,90 | 6,01 | 5,98 | 5,93 | 5,96 | 4.765 | 108.825.364 |
| 2/4/2025 | 6,03 | 5,97 | -0,17% | 5,95 | 6,03 | 5,99 | 5,97 | 6,00 | 1.908 | 61.306.419 |
| 1/4/2025 | 5,96 | 5,98 | -0,50% | 5,95 | 6,02 | 5,98 | 5,98 | 6,00 | 1.597 | 47.541.754 |
| 31/3/2025 | 6,03 | 6,01 | +0,17% | 5,97 | 6,05 | 6,00 | 6,01 | 6,02 | 6.445 | 40.534.202 |
| 28/3/2025 | 5,93 | 6,00 | +0,17% | 5,93 | 6,03 | 5,98 | 5,99 | 6,00 | 11.022 | 49.279.630 |
| 27/3/2025 | 5,99 | 5,99 | 0,00% | 5,95 | 6,01 | 5,97 | 5,96 | 5,99 | 8.162 | 38.187.402 |
| 26/3/2025 | 5,99 | 5,99 | +0,50% | 5,95 | 6,01 | 5,97 | 5,97 | 5,99 | 9.967 | 46.111.502 |
| 25/3/2025 | 6,01 | 5,96 | +0,17% | 5,92 | 6,05 | 5,99 | 5,96 | 5,98 | 6.050 | 89.265.580 |
| 24/3/2025 | 6,00 | 5,95 | -0,83% | 5,92 | 6,02 | 5,97 | 5,95 | 5,96 | 5.324 | 43.608.145 |
| 21/3/2025 | 5,95 | 6,00 | +0,84% | 5,91 | 6,00 | 5,94 | 5,97 | 6,00 | 8.131 | 225.685.649 |
| 20/3/2025 | 5,98 | 5,95 | +0,51% | 5,91 | 6,01 | 5,93 | 5,93 | 5,95 | 3.399 | 155.138.820 |
| 19/3/2025 | 6,03 | 5,92 | -0,84% | 5,89 | 6,04 | 5,95 | 5,92 | 5,94 | 7.685 | 152.514.285 |
| 18/3/2025 | 5,82 | 5,97 | +2,40% | 5,82 | 6,03 | 5,89 | 5,96 | 5,97 | 2.290 | 210.886.683 |
| 17/3/2025 | 5,85 | 5,83 | -0,17% | 5,80 | 5,91 | 5,84 | 5,83 | 5,85 | 2.004 | 32.792.431 |
| 14/3/2025 | 5,77 | 5,84 | +0,86% | 5,77 | 5,84 | 5,81 | 5,82 | 5,84 | 1.123 | 50.017.331 |
| 13/3/2025 | 5,85 | 5,79 | -0,17% | 5,77 | 5,85 | 5,79 | 5,79 | 5,80 | 853 | 68.704.876 |
| 12/3/2025 | 5,82 | 5,80 | +0,69% | 5,75 | 5,85 | 5,78 | 5,80 | 5,82 | 2.576 | 38.221.596 |
| 11/3/2025 | 5,81 | 5,76 | +0,17% | 5,75 | 5,85 | 5,79 | 5,76 | 5,80 | 2.245 | 44.780.390 |
| 10/3/2025 | 5,79 | 5,75 | -0,35% | 5,70 | 5,87 | 5,79 | 5,73 | 5,75 | 1.462 | 38.042.234 |
| 7/3/2025 | 5,78 | 5,77 | +0,70% | 5,72 | 5,78 | 5,75 | 5,76 | 5,77 | 1.491 | 23.761.018 |
| 6/3/2025 | 5,74 | 5,73 | +0,53% | 5,70 | 5,80 | 5,73 | 5,73 | 5,74 | 1.482 | 61.945.019 |
| 5/3/2025 | 5,80 | 5,70 | -2,06% | 5,66 | 5,80 | 5,70 | 5,70 | 5,72 | 956 | 34.267.943 |
| 28/2/2025 | 5,86 | 5,82 | +0,34% | 5,80 | 5,92 | 5,86 | 5,82 | 5,85 | 1.204 | 38.074.397 |
| 27/2/2025 | 5,81 | 5,80 | -0,17% | 5,76 | 5,92 | 5,83 | 5,77 | 5,80 | 1.429 | 37.545.416 |
| 26/2/2025 | 5,87 | 5,81 | -1,02% | 5,81 | 5,90 | 5,86 | 5,82 | 5,84 | 807 | 28.668.977 |
| 25/2/2025 | 5,89 | 5,87 | -0,17% | 5,84 | 5,94 | 5,88 | 5,87 | 5,90 | 1.016 | 30.005.576 |
| 24/2/2025 | 5,88 | 5,88 | -0,17% | 5,81 | 5,89 | 5,85 | 5,84 | 5,88 | 1.173 | 40.644.626 |
| 21/2/2025 | 5,80 | 5,89 | +1,55% | 5,76 | 5,89 | 5,79 | 5,79 | 5,89 | 3.196 | 31.665.244 |
| 20/2/2025 | 5,76 | 5,80 | +1,40% | 5,74 | 5,80 | 5,76 | 5,76 | 5,80 | 1.027 | 21.359.560 |
| 19/2/2025 | 5,75 | 5,72 | -0,52% | 5,71 | 5,80 | 5,74 | 5,72 | 5,74 | 1.350 | 33.021.325 |
| 18/2/2025 | 5,81 | 5,75 | -1,03% | 5,70 | 5,86 | 5,76 | 5,73 | 5,75 | 2.588 | 49.872.616 |
| 17/2/2025 | 5,65 | 5,81 | +1,04% | 5,65 | 5,82 | 5,76 | 5,78 | 5,81 | 4.470 | 57.153.494 |
| 14/2/2025 | 5,58 | 5,75 | +3,42% | 5,55 | 5,79 | 5,63 | 5,72 | 5,75 | 2.621 | 44.097.783 |
| 13/2/2025 | 5,50 | 5,56 | +1,09% | 5,49 | 5,61 | 5,52 | 5,55 | 5,58 | 2.799 | 40.297.578 |
| 12/2/2025 | 5,59 | 5,50 | -0,54% | 5,46 | 5,59 | 5,49 | 5,50 | 5,52 | 3.468 | 72.883.860 |
| 11/2/2025 | 5,53 | 5,53 | +0,36% | 5,46 | 5,61 | 5,51 | 5,53 | 5,60 | 1.955 | 43.602.666 |
| 10/2/2025 | 5,50 | 5,51 | +0,18% | 5,43 | 5,54 | 5,48 | 5,47 | 5,51 | 4.407 | 69.809.658 |
| 7/2/2025 | 5,48 | 5,50 | +1,29% | 5,45 | 5,54 | 5,48 | 5,49 | 5,50 | 5.135 | 64.109.962 |
| 6/2/2025 | 5,41 | 5,43 | -0,55% | 5,41 | 5,53 | 5,45 | 5,43 | 5,46 | 3.794 | 44.488.744 |
| 5/2/2025 | 5,54 | 5,46 | -1,27% | 5,41 | 5,54 | 5,47 | 5,45 | 5,46 | 4.295 | 53.267.678 |
| 4/2/2025 | 5,58 | 5,53 | +0,18% | 5,50 | 5,58 | 5,51 | 5,51 | 5,53 | 5.472 | 48.795.865 |
| 3/2/2025 | 5,62 | 5,52 | -4,17% | 5,51 | 5,66 | 5,54 | 5,52 | 5,55 | 7.766 | 94.582.301 |
| 31/1/2025 | 5,72 | 5,76 | +1,77% | 5,66 | 5,90 | 5,74 | 5,75 | 5,76 | 4.179 | 51.986.407 |
| 30/1/2025 | 5,62 | 5,66 | +0,53% | 5,62 | 5,76 | 5,66 | 5,66 | 5,69 | 11.460 | 85.622.626 |
| 29/1/2025 | 5,63 | 5,63 | +0,18% | 5,60 | 5,67 | 5,62 | 5,62 | 5,63 | 15.247 | 83.512.219 |
| 28/1/2025 | 5,65 | 5,62 | -0,18% | 5,61 | 5,73 | 5,66 | 5,62 | 5,65 | 14.293 | 80.273.835 |
| 27/1/2025 | 5,75 | 5,63 | -2,09% | 5,61 | 5,79 | 5,67 | 5,63 | 5,64 | 20.859 | 128.942.577 |
| 24/1/2025 | 5,73 | 5,75 | +0,35% | 5,70 | 5,77 | 5,72 | 5,73 | 5,75 | 18.654 | 61.914.969 |
| 23/1/2025 | 5,90 | 5,73 | -2,05% | 5,71 | 5,92 | 5,78 | 5,73 | 5,76 | 6.625 | 44.626.672 |
| 22/1/2025 | 5,96 | 5,85 | -1,68% | 5,76 | 6,01 | 5,86 | 5,85 | 5,89 | 4.998 | 56.410.057 |
| 21/1/2025 | 5,93 | 5,95 | +0,34% | 5,89 | 6,01 | 5,94 | 5,95 | 5,96 | 2.902 | 36.775.237 |
| 20/1/2025 | 6,06 | 5,93 | -1,00% | 5,91 | 6,18 | 5,97 | 5,93 | 6,02 | 4.966 | 69.959.807 |