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: 6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 17/1/2025 | 6,09 | 5,99 | -1,64% | 5,84 | 6,30 | 6,05 | 5,99 | 6,03 | 12.458 | 131.843.131 |
| 16/1/2025 | 6,19 | 6,09 | -0,49% | 6,06 | 6,28 | 6,16 | 6,09 | 6,12 | 2.685 | 48.023.202 |
| 15/1/2025 | 6,10 | 6,12 | +0,33% | 6,09 | 6,24 | 6,17 | 6,12 | 6,15 | 2.054 | 29.559.443 |
| 14/1/2025 | 6,20 | 6,10 | -1,45% | 6,07 | 6,28 | 6,18 | 6,09 | 6,10 | 1.358 | 28.424.840 |
| 13/1/2025 | 6,16 | 6,19 | +0,32% | 6,13 | 6,20 | 6,16 | 6,19 | 6,20 | 1.349 | 22.028.949 |
| 10/1/2025 | 6,21 | 6,17 | -0,96% | 6,13 | 6,28 | 6,23 | 6,16 | 6,17 | 2.305 | 97.209.026 |
| 9/1/2025 | 6,22 | 6,23 | +1,30% | 6,15 | 6,28 | 6,21 | 6,20 | 6,23 | 1.172 | 19.393.764 |
| 8/1/2025 | 6,27 | 6,15 | -0,81% | 6,15 | 6,31 | 6,23 | 6,15 | 6,19 | 2.066 | 18.988.904 |
| 7/1/2025 | 6,24 | 6,20 | -0,64% | 6,16 | 6,30 | 6,22 | 6,16 | 6,20 | 1.707 | 35.446.899 |
| 6/1/2025 | 6,32 | 6,24 | -1,27% | 6,16 | 6,32 | 6,25 | 6,23 | 6,24 | 4.641 | 32.729.521 |
| 3/1/2025 | 6,35 | 6,32 | 0,00% | 6,30 | 6,35 | 6,32 | 6,30 | 6,32 | 1.979 | 21.872.940 |
| 2/1/2025 | 6,39 | 6,32 | -1,10% | 6,29 | 6,39 | 6,33 | 6,32 | 6,33 | 3.081 | 24.885.161 |
| 30/12/2024 | 6,37 | 6,39 | +0,16% | 6,30 | 6,42 | 6,37 | 6,35 | 6,39 | 4.232 | 30.449.815 |
| 27/12/2024 | 6,27 | 6,38 | +2,08% | 6,08 | 6,40 | 6,30 | 6,38 | 6,39 | 3.162 | 57.508.865 |
| 26/12/2024 | 6,05 | 6,25 | +3,48% | 6,05 | 6,27 | 6,14 | 6,20 | 6,25 | 3.906 | 101.746.871 |
| 23/12/2024 | 5,96 | 6,04 | +2,37% | 5,91 | 6,20 | 6,05 | 6,03 | 6,04 | 3.619 | 50.729.692 |
| 20/12/2024 | 5,68 | 5,90 | +3,87% | 5,66 | 5,94 | 5,80 | 5,88 | 5,90 | 2.305 | 44.013.742 |
| 19/12/2024 | 5,72 | 5,68 | 0,00% | 5,59 | 5,73 | 5,62 | 5,63 | 5,68 | 5.616 | 62.118.504 |
| 18/12/2024 | 5,83 | 5,68 | -1,90% | 5,64 | 5,85 | 5,72 | 5,68 | 5,70 | 2.922 | 64.221.428 |
| 17/12/2024 | 6,01 | 5,79 | -2,69% | 5,65 | 6,01 | 5,79 | 5,79 | 5,82 | 2.634 | 114.122.560 |
| 16/12/2024 | 5,90 | 5,95 | +1,19% | 5,87 | 6,05 | 5,97 | 5,95 | 5,97 | 2.373 | 66.034.253 |
| 13/12/2024 | 5,80 | 5,88 | +1,38% | 5,80 | 5,99 | 5,90 | 5,88 | 5,90 | 4.382 | 100.843.135 |
| 12/12/2024 | 5,91 | 5,80 | -1,86% | 5,73 | 5,92 | 5,80 | 5,79 | 5,80 | 4.641 | 134.780.948 |
| 11/12/2024 | 6,00 | 5,91 | -2,48% | 5,83 | 6,07 | 5,96 | 5,91 | 6,04 | 6.788 | 73.868.195 |
| 10/12/2024 | 6,13 | 6,06 | -0,82% | 6,00 | 6,13 | 6,05 | 6,03 | 6,06 | 4.816 | 69.206.619 |
| 9/12/2024 | 6,14 | 6,11 | +0,66% | 6,01 | 6,23 | 6,11 | 6,09 | 6,12 | 1.985 | 43.929.982 |
| 6/12/2024 | 6,13 | 6,07 | +0,17% | 6,03 | 6,27 | 6,09 | 6,04 | 6,07 | 2.083 | 51.838.731 |
| 5/12/2024 | 6,14 | 6,06 | -1,30% | 6,01 | 6,17 | 6,08 | 6,03 | 6,06 | 1.959 | 60.630.162 |
| 4/12/2024 | 6,28 | 6,14 | -2,38% | 6,13 | 6,29 | 6,18 | 6,14 | 6,17 | 2.904 | 57.433.575 |
| 3/12/2024 | 6,38 | 6,29 | -1,26% | 6,24 | 6,43 | 6,31 | 6,25 | 6,29 | 3.954 | 83.515.713 |
| 2/12/2024 | 6,48 | 6,37 | -2,00% | 6,35 | 6,49 | 6,41 | 6,35 | 6,37 | 2.021 | 69.634.085 |
| 29/11/2024 | 6,57 | 6,50 | 0,00% | 6,46 | 6,60 | 6,52 | 6,50 | 6,51 | 1.997 | 53.208.967 |
| 28/11/2024 | 6,70 | 6,50 | -2,99% | 6,50 | 6,75 | 6,55 | 6,50 | 6,55 | 3.267 | 76.005.152 |
| 27/11/2024 | 6,81 | 6,70 | -1,47% | 6,64 | 6,82 | 6,69 | 6,70 | 6,72 | 3.893 | 98.624.609 |
| 26/11/2024 | 6,80 | 6,80 | +0,15% | 6,75 | 6,80 | 6,78 | 6,79 | 6,80 | 1.259 | 33.460.052 |
| 25/11/2024 | 6,70 | 6,79 | +1,49% | 6,67 | 6,80 | 6,75 | 6,78 | 6,79 | 1.978 | 37.301.207 |
| 22/11/2024 | 6,67 | 6,69 | +0,45% | 6,60 | 6,70 | 6,65 | 6,67 | 6,69 | 1.377 | 33.607.151 |
| 21/11/2024 | 6,64 | 6,66 | +1,22% | 6,56 | 6,68 | 6,64 | 6,62 | 6,66 | 2.171 | 49.605.399 |
| 19/11/2024 | 6,61 | 6,58 | +0,61% | 6,56 | 6,66 | 6,60 | 6,58 | 6,60 | 1.497 | 33.533.725 |
| 18/11/2024 | 6,55 | 6,54 | 0,00% | 6,52 | 6,70 | 6,59 | 6,54 | 6,57 | 2.905 | 56.681.587 |
| 14/11/2024 | 6,58 | 6,54 | +0,46% | 6,52 | 6,59 | 6,55 | 6,54 | 6,55 | 1.814 | 37.625.405 |
| 13/11/2024 | 6,65 | 6,51 | -1,06% | 6,50 | 6,66 | 6,55 | 6,51 | 6,54 | 2.648 | 63.873.860 |
| 12/11/2024 | 6,65 | 6,58 | -1,05% | 6,55 | 6,66 | 6,60 | 6,58 | 6,64 | 1.522 | 57.239.790 |
| 11/11/2024 | 6,71 | 6,65 | 0,00% | 6,65 | 6,72 | 6,68 | 6,65 | 6,67 | 1.408 | 47.253.777 |
| 8/11/2024 | 6,75 | 6,65 | -1,19% | 6,65 | 6,75 | 6,71 | 6,65 | 6,70 | 1.541 | 33.752.802 |
| 7/11/2024 | 6,68 | 6,73 | +0,90% | 6,63 | 6,73 | 6,68 | 6,73 | 6,74 | 1.157 | 21.325.843 |
| 6/11/2024 | 6,65 | 6,67 | +0,60% | 6,55 | 6,68 | 6,62 | 6,63 | 6,67 | 1.700 | 48.191.674 |
| 5/11/2024 | 6,70 | 6,63 | -0,75% | 6,55 | 6,70 | 6,61 | 6,63 | 6,64 | 1.874 | 44.925.496 |
| 4/11/2024 | 6,72 | 6,68 | -0,60% | 6,56 | 6,78 | 6,63 | 6,63 | 6,68 | 3.322 | 93.025.843 |
| 1/11/2024 | 6,75 | 6,72 | -1,61% | 6,61 | 6,79 | 6,70 | 6,72 | 6,74 | 1.490 | 49.250.510 |
| 31/10/2024 | 6,73 | 6,83 | +1,64% | 6,65 | 6,86 | 6,78 | 6,81 | 6,83 | 1.618 | 78.788.736 |
| 30/10/2024 | 6,79 | 6,72 | -0,88% | 6,70 | 6,84 | 6,77 | 6,72 | 6,75 | 2.381 | 39.296.503 |
| 29/10/2024 | 6,76 | 6,78 | +0,44% | 6,71 | 6,81 | 6,77 | 6,78 | 6,79 | 973 | 24.441.565 |
| 28/10/2024 | 6,74 | 6,75 | 0,00% | 6,66 | 6,75 | 6,71 | 6,73 | 6,75 | 1.490 | 41.522.338 |
| 25/10/2024 | 6,63 | 6,75 | +1,50% | 6,59 | 6,75 | 6,64 | 6,74 | 6,75 | 2.640 | 49.648.143 |
| 24/10/2024 | 6,75 | 6,65 | -1,34% | 6,55 | 6,75 | 6,62 | 6,61 | 6,65 | 1.810 | 74.124.811 |
| 23/10/2024 | 6,79 | 6,74 | -0,74% | 6,71 | 6,84 | 6,75 | 6,71 | 6,74 | 3.501 | 46.442.062 |
| 22/10/2024 | 6,78 | 6,79 | +0,15% | 6,72 | 6,85 | 6,78 | 6,78 | 6,79 | 4.836 | 62.371.135 |
| 21/10/2024 | 6,75 | 6,78 | +0,44% | 6,73 | 6,79 | 6,76 | 6,77 | 6,78 | 3.639 | 43.167.859 |
| 18/10/2024 | 6,77 | 6,75 | -0,30% | 6,71 | 6,77 | 6,73 | 6,73 | 6,75 | 1.682 | 50.873.639 |
| 17/10/2024 | 6,82 | 6,77 | -0,73% | 6,72 | 6,82 | 6,75 | 6,75 | 6,77 | 2.549 | 61.412.594 |
| 16/10/2024 | 6,84 | 6,82 | 0,00% | 6,79 | 6,84 | 6,81 | 6,80 | 6,82 | 1.904 | 48.911.464 |
| 15/10/2024 | 6,81 | 6,82 | +0,15% | 6,79 | 6,85 | 6,81 | 6,82 | 6,83 | 3.322 | 103.313.020 |
| 14/10/2024 | 6,81 | 6,81 | +0,15% | 6,80 | 6,82 | 6,81 | 6,81 | 6,82 | 3.309 | 79.152.260 |
| 11/10/2024 | 6,82 | 6,80 | -0,29% | 6,79 | 6,85 | 6,80 | 6,80 | 6,82 | 1.384 | 68.310.528 |
| 10/10/2024 | 6,85 | 6,82 | -0,15% | 6,79 | 6,85 | 6,82 | 6,82 | 6,85 | 1.168 | 42.819.677 |
| 9/10/2024 | 6,86 | 6,83 | -0,44% | 6,78 | 6,90 | 6,84 | 6,79 | 6,83 | 1.509 | 73.233.437 |
| 8/10/2024 | 6,93 | 6,86 | -1,01% | 6,83 | 6,93 | 6,87 | 6,85 | 6,86 | 1.748 | 58.799.010 |
| 7/10/2024 | 6,95 | 6,93 | -0,14% | 6,85 | 6,99 | 6,92 | 6,92 | 6,93 | 2.617 | 92.774.646 |
| 4/10/2024 | 6,98 | 6,94 | +0,14% | 6,90 | 6,98 | 6,94 | 6,92 | 6,94 | 21.595 | 61.989.259 |
| 3/10/2024 | 7,03 | 6,93 | -1,28% | 6,91 | 7,07 | 6,93 | 6,91 | 6,94 | 6.323 | 97.033.450 |
| 2/10/2024 | 7,03 | 7,02 | -0,28% | 7,00 | 7,10 | 7,04 | 7,02 | 7,04 | 1.399 | 53.945.472 |
| 1/10/2024 | 7,08 | 7,04 | -2,22% | 7,01 | 7,15 | 7,07 | 7,04 | 7,05 | 2.033 | 46.612.575 |
| 30/9/2024 | 7,21 | 7,20 | +0,70% | 7,17 | 7,23 | 7,20 | 7,20 | 7,21 | 1.328 | 42.566.451 |
| 26/9/2024 | 7,17 | 7,15 | -0,28% | 7,06 | 7,19 | 7,11 | 7,13 | 7,15 | 9.596 | 68.841.696 |
| 25/9/2024 | 7,24 | 7,17 | -0,28% | 7,16 | 7,24 | 7,18 | 7,16 | 7,17 | 1.125 | 37.348.499 |
| 24/9/2024 | 7,22 | 7,19 | +0,42% | 7,14 | 7,26 | 7,19 | 7,18 | 7,19 | 3.448 | 66.382.522 |
| 23/9/2024 | 7,15 | 7,16 | -0,14% | 7,14 | 7,23 | 7,18 | 7,15 | 7,16 | 2.220 | 89.883.817 |
| 20/9/2024 | 7,22 | 7,17 | -0,83% | 7,13 | 7,22 | 7,16 | 7,16 | 7,17 | 3.454 | 102.888.609 |
| 19/9/2024 | 7,33 | 7,23 | -1,36% | 7,19 | 7,33 | 7,21 | 7,23 | 7,24 | 3.590 | 223.365.025 |
| 18/9/2024 | 7,37 | 7,33 | -0,41% | 7,29 | 7,38 | 7,32 | 7,31 | 7,33 | 2.820 | 64.196.573 |
| 17/9/2024 | 7,39 | 7,36 | -0,41% | 7,33 | 7,42 | 7,36 | 7,36 | 7,37 | 1.868 | 37.171.665 |
| 16/9/2024 | 7,44 | 7,39 | -0,67% | 7,33 | 7,47 | 7,37 | 7,38 | 7,39 | 3.344 | 66.119.566 |
| 13/9/2024 | 7,45 | 7,44 | +0,54% | 7,30 | 7,45 | 7,41 | 7,42 | 7,44 | 7.873 | 122.897.738 |
| 12/9/2024 | 7,38 | 7,40 | +0,27% | 7,32 | 7,43 | 7,38 | 7,40 | 7,41 | 2.304 | 53.690.399 |
| 11/9/2024 | 7,44 | 7,38 | -0,81% | 7,30 | 7,49 | 7,35 | 7,37 | 7,38 | 5.706 | 173.323.934 |
| 10/9/2024 | 7,49 | 7,44 | +0,40% | 7,35 | 7,49 | 7,40 | 7,42 | 7,44 | 9.001 | 106.119.548 |
| 9/9/2024 | 7,45 | 7,41 | -0,94% | 7,40 | 7,48 | 7,42 | 7,41 | 7,43 | 7.231 | 53.151.673 |
| 6/9/2024 | 7,51 | 7,48 | -0,40% | 7,44 | 7,52 | 7,48 | 7,47 | 7,48 | 4.694 | 48.422.473 |
| 5/9/2024 | 7,50 | 7,51 | +0,40% | 7,44 | 7,51 | 7,48 | 7,49 | 7,51 | 6.221 | 58.497.289 |
| 4/9/2024 | 7,47 | 7,48 | +0,13% | 7,45 | 7,51 | 7,48 | 7,48 | 7,49 | 1.050 | 28.985.263 |
| 3/9/2024 | 7,50 | 7,47 | -0,27% | 7,40 | 7,53 | 7,47 | 7,45 | 7,47 | 2.145 | 62.411.710 |
| 2/9/2024 | 7,53 | 7,49 | -0,79% | 7,44 | 7,54 | 7,48 | 7,48 | 7,49 | 2.179 | 56.797.537 |
| 30/8/2024 | 7,56 | 7,55 | +0,13% | 7,48 | 7,56 | 7,53 | 7,54 | 7,55 | 2.596 | 75.746.064 |
| 29/8/2024 | 7,52 | 7,54 | +0,27% | 7,50 | 7,54 | 7,52 | 7,54 | 7,55 | 1.480 | 33.349.470 |
| 28/8/2024 | 7,51 | 7,52 | +0,13% | 7,50 | 7,53 | 7,50 | 7,50 | 7,52 | 1.240 | 30.077.031 |
| 27/8/2024 | 7,53 | 7,51 | -0,27% | 7,51 | 7,54 | 7,52 | 7,51 | 7,52 | 5.384 | 33.827.174 |
| 26/8/2024 | 7,53 | 7,53 | 0,00% | 7,51 | 7,56 | 7,52 | 7,52 | 7,53 | 5.924 | 53.052.600 |
| 23/8/2024 | 7,53 | 7,53 | 0,00% | 7,51 | 7,57 | 7,54 | 7,52 | 7,53 | 6.152 | 60.053.050 |
| 22/8/2024 | 7,52 | 7,53 | +0,13% | 7,48 | 7,54 | 7,50 | 7,52 | 7,53 | 6.348 | 44.128.406 |
| 21/8/2024 | 7,49 | 7,52 | +0,67% | 7,48 | 7,52 | 7,50 | 7,51 | 7,52 | 5.384 | 39.414.127 |
| 20/8/2024 | 7,53 | 7,47 | -0,80% | 7,42 | 7,57 | 7,48 | 7,47 | 7,48 | 7.892 | 112.051.402 |
| 19/8/2024 | 7,50 | 7,53 | +0,53% | 7,48 | 7,53 | 7,50 | 7,51 | 7,53 | 4.855 | 44.685.238 |
| 16/8/2024 | 7,47 | 7,49 | +0,40% | 7,44 | 7,49 | 7,48 | 7,48 | 7,49 | 4.569 | 57.878.116 |
| 15/8/2024 | 7,43 | 7,46 | +0,67% | 7,36 | 7,46 | 7,42 | 7,43 | 7,46 | 6.894 | 58.745.825 |
| 14/8/2024 | 7,43 | 7,41 | -0,13% | 7,39 | 7,47 | 7,42 | 7,41 | 7,43 | 8.088 | 63.109.143 |
| 13/8/2024 | 7,40 | 7,42 | +0,82% | 7,38 | 7,42 | 7,40 | 7,40 | 7,42 | 1.866 | 39.219.326 |
| 12/8/2024 | 7,41 | 7,36 | +0,14% | 7,35 | 7,42 | 7,37 | 7,36 | 7,38 | 2.689 | 54.351.684 |
| 9/8/2024 | 7,40 | 7,35 | -0,14% | 7,30 | 7,42 | 7,36 | 7,35 | 7,36 | 4.443 | 42.455.600 |
| 8/8/2024 | 7,44 | 7,36 | -1,08% | 7,26 | 7,47 | 7,37 | 7,36 | 7,38 | 2.827 | 73.766.555 |
| 7/8/2024 | 7,39 | 7,44 | +1,09% | 7,37 | 7,44 | 7,40 | 7,43 | 7,44 | 2.692 | 28.538.371 |
| 6/8/2024 | 7,45 | 7,36 | -1,21% | 7,36 | 7,48 | 7,41 | 7,36 | 7,39 | 1.023 | 53.252.132 |
| 5/8/2024 | 7,38 | 7,45 | +0,68% | 7,28 | 7,45 | 7,36 | 7,44 | 7,45 | 2.575 | 58.368.344 |
| 2/8/2024 | 7,53 | 7,40 | -1,86% | 7,35 | 7,53 | 7,43 | 7,39 | 7,40 | 5.751 | 73.006.001 |
| 1/8/2024 | 7,50 | 7,54 | -1,31% | 7,45 | 7,59 | 7,52 | 7,52 | 7,54 | 2.704 | 48.403.518 |
| 31/7/2024 | 7,66 | 7,64 | 0,00% | 7,57 | 7,69 | 7,62 | 7,61 | 7,64 | 3.973 | 79.423.735 |
| 30/7/2024 | 7,75 | 7,64 | -0,65% | 7,60 | 7,76 | 7,67 | 7,63 | 7,64 | 2.199 | 50.461.019 |
| 29/7/2024 | 7,73 | 7,69 | -0,52% | 7,65 | 7,75 | 7,69 | 7,69 | 7,70 | 2.131 | 35.477.588 |
| 26/7/2024 | 7,67 | 7,73 | +0,65% | 7,67 | 7,75 | 7,71 | 7,72 | 7,73 | 4.413 | 41.974.519 |
| 25/7/2024 | 7,70 | 7,68 | +0,13% | 7,65 | 7,75 | 7,69 | 7,68 | 7,69 | 2.484 | 34.631.286 |
| 24/7/2024 | 7,75 | 7,67 | -0,90% | 7,62 | 7,77 | 7,70 | 7,65 | 7,67 | 4.494 | 98.596.410 |
| 23/7/2024 | 7,78 | 7,74 | -0,51% | 7,72 | 7,81 | 7,76 | 7,73 | 7,74 | 1.826 | 41.538.136 |
| 22/7/2024 | 7,79 | 7,78 | -0,13% | 7,72 | 7,81 | 7,76 | 7,77 | 7,78 | 1.518 | 34.585.981 |