Cotação atual, histórico e gráfico do papel: BJQU39

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 BJQU39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/08/2024	0,66%	0,49	74,27	74,48	74,27	74,48	2K	2
07/08/2024	-1,68%	-1,26	73,78	73,78	73,78	73,78	3K	1
19/07/2024	1,41%	1,04	75,04	74,83	74,83	75,04	92K	2
15/07/2024	0,97%	0,71	74,00	74,00	74,00	74,00	222K	1
05/07/2024	-0,83%	-0,61	73,29	73,29	73,29	73,29	586	1
28/06/2024	2,21%	1,60	73,90	74,30	73,90	74,30	148	2
21/06/2024	2,41%	1,70	72,30	72,75	72,30	72,75	145	2

14/06/2024	5,37%	3,60	70,60	70,80	70,60	70,80	141	2
03/06/2024	0,45%	0,30	67,00	67,00	67,00	67,00	100K	2
31/05/2024	0,09%	0,06	66,70	67,00	66,70	67,00	133	2
23/05/2024	-1,65%	-1,12	66,64	67,40	66,64	67,40	267	3
16/05/2024	1,79%	1,19	67,76	67,76	67,76	67,76	135	1
14/05/2024	-0,05%	-0,03	66,57	66,20	66,20	66,57	265	2
10/05/2024	2,07%	1,35	66,60	66,60	66,60	66,60	66	1
30/04/2024	0,00%	0,00	65,25	65,50	65,25	65,50	130	2
22/04/2024	-1,06%	-0,70	65,25	65,25	65,25	65,25	8K	1
28/03/2024	0,38%	0,25	65,95	66,25	65,95	66,25	132	2
22/03/2024	1,78%	1,15	65,70	65,95	65,70	65,95	131	2
15/03/2024	-1,38%	-0,90	64,55	64,85	64,55	64,85	129	2
08/03/2024	1,71%	1,10	65,45	65,70	65,45	65,70	131	2
04/03/2024	0,47%	0,30	64,35	64,60	64,35	64,60	128	2
26/02/2024	0,52%	0,33	64,05	64,30	64,05	64,30	128	2
16/02/2024	1,14%	0,72	63,72	63,59	63,10	63,72	190	3
09/02/2024	2,61%	1,60	63,00	63,30	63,00	63,30	126	2
02/02/2024	0,49%	0,30	61,40	61,60	61,40	61,60	123	2
31/01/2024	0,66%	0,40	61,10	61,10	61,10	61,10	305	1
26/01/2024	0,17%	0,10	60,70	61,00	60,70	61,00	121	2
19/01/2024	3,80%	2,22	60,60	60,00	59,64	60,60	2K	6
12/01/2024	-0,31%	-0,18	58,38	59,22	58,38	59,22	117	2
10/01/2024	2,02%	1,16	58,56	58,92	58,56	58,92	117	2
05/01/2024	-1,17%	-0,68	57,40	57,72	57,40	57,72	115	2
02/01/2024	0,14%	0,08	58,08	58,80	58,08	58,80	116	2
22/12/2023	-0,51%	-0,30	58,00	58,38	58,00	58,38	116	2
15/12/2023	-0,82%	-0,48	58,30	58,74	58,30	58,74	117	2
14/12/2023	4,33%	2,44	58,78	58,74	58,74	58,78	2K	2
08/12/2023	0,75%	0,42	56,34	56,76	56,34	56,76	113	2
01/12/2023	0,32%	0,18	55,92	56,28	55,92	56,28	112	2
29/11/2023	0,32%	0,18	55,74	55,74	55,74	55,74	55	1
24/11/2023	-0,32%	-0,18	55,56	56,04	55,56	56,04	111	2
22/11/2023	4,28%	2,29	55,74	57,00	55,74	57,00	112	2
07/11/2023	1,52%	0,80	53,45	53,35	53,35	53,45	534	2
01/11/2023	0,13%	0,07	52,65	52,65	52,65	52,65	52	1
26/10/2023	-4,02%	-2,20	52,58	52,58	52,58	52,58	262	1
19/10/2023	-1,33%	-0,74	54,78	54,91	54,78	54,91	821	2
11/10/2023	-2,49%	-1,42	55,52	55,52	55,52	55,52	277	1
25/07/2023	11,32%	5,79	56,94	56,94	56,94	56,94	170	1
16/05/2023	-0,29%	-0,15	51,15	51,15	51,15	51,15	511	1
11/05/2023	1,75%	0,88	51,30	51,30	51,30	51,30	513	1
26/10/2022	0,84%	0,42	50,42	50,22	50,22	50,90	202K	7
25/10/2022	2,17%	1,06	50,00	49,55	49,55	50,00	99	2
24/10/2022	2,38%	1,14	48,94	48,45	48,45	48,94	97	2
19/10/2022	-1,10%	-0,53	47,80	47,80	47,80	47,80	47	1
18/10/2022	1,26%	0,60	48,33	48,33	48,33	48,33	48	1
13/10/2022	2,47%	1,15	47,73	47,29	47,29	47,73	95	2
11/10/2022	-3,56%	-1,72	46,58	46,56	46,56	46,58	93	2
30/09/2022	0,52%	0,25	48,30	48,30	48,30	48,30	48	1
29/09/2022	-	-	48,05	48,05	48,05	48,05	192K	1

Date,Open,High,Low,Close,Volume
19-Aug-24,74.48,74.48,74.27,74.27,2377
07-Aug-24,73.78,73.78,73.78,73.78,2729
19-Jul-24,74.83,75.04,74.83,75.04,91781
15-Jul-24,74.00,74.00,74.00,74.00,222000
05-Jul-24,73.29,73.29,73.29,73.29,586
28-Jun-24,74.30,74.30,73.90,73.90,148
21-Jun-24,72.75,72.75,72.30,72.30,145
14-Jun-24,70.80,70.80,70.60,70.60,141
03-Jun-24,67.00,67.00,67.00,67.00,100500
31-May-24,67.00,67.00,66.70,66.70,133
23-May-24,67.40,67.40,66.64,66.64,267
16-May-24,67.76,67.76,67.76,67.76,135
14-May-24,66.20,66.57,66.20,66.57,265
10-May-24,66.60,66.60,66.60,66.60,66
30-Apr-24,65.50,65.50,65.25,65.25,130
22-Apr-24,65.25,65.25,65.25,65.25,8482
28-Mar-24,66.25,66.25,65.95,65.95,132
22-Mar-24,65.95,65.95,65.70,65.70,131
15-Mar-24,64.85,64.85,64.55,64.55,129
08-Mar-24,65.70,65.70,65.45,65.45,131
04-Mar-24,64.60,64.60,64.35,64.35,128
26-Feb-24,64.30,64.30,64.05,64.05,128
16-Feb-24,63.59,63.72,63.10,63.72,190
09-Feb-24,63.30,63.30,63.00,63.00,126
02-Feb-24,61.60,61.60,61.40,61.40,123
31-Jan-24,61.10,61.10,61.10,61.10,305
26-Jan-24,61.00,61.00,60.70,60.70,121
19-Jan-24,60.00,60.60,59.64,60.60,1988
12-Jan-24,59.22,59.22,58.38,58.38,117
10-Jan-24,58.92,58.92,58.56,58.56,117
05-Jan-24,57.72,57.72,57.40,57.40,115
02-Jan-24,58.80,58.80,58.08,58.08,116
22-Dec-23,58.38,58.38,58.00,58.00,116
15-Dec-23,58.74,58.74,58.30,58.30,117
14-Dec-23,58.74,58.78,58.74,58.78,1997
08-Dec-23,56.76,56.76,56.34,56.34,113
01-Dec-23,56.28,56.28,55.92,55.92,112
29-Nov-23,55.74,55.74,55.74,55.74,55
24-Nov-23,56.04,56.04,55.56,55.56,111
22-Nov-23,57.00,57.00,55.74,55.74,112
07-Nov-23,53.35,53.45,53.35,53.45,534
01-Nov-23,52.65,52.65,52.65,52.65,52
26-Oct-23,52.58,52.58,52.58,52.58,262
19-Oct-23,54.91,54.91,54.78,54.78,821
11-Oct-23,55.52,55.52,55.52,55.52,277
25-Jul-23,56.94,56.94,56.94,56.94,170
16-May-23,51.15,51.15,51.15,51.15,511
11-May-23,51.30,51.30,51.30,51.30,513
26-Oct-22,50.22,50.90,50.22,50.42,201773
25-Oct-22,49.55,50.00,49.55,50.00,99
24-Oct-22,48.45,48.94,48.45,48.94,97
19-Oct-22,47.80,47.80,47.80,47.80,47
18-Oct-22,48.33,48.33,48.33,48.33,48
13-Oct-22,47.29,47.73,47.29,47.73,95
11-Oct-22,46.56,46.58,46.56,46.58,93
30-Sep-22,48.30,48.30,48.30,48.30,48
29-Sep-22,48.05,48.05,48.05,48.05,192200

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BJQU39