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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |