Cotação atual, histórico e gráfico do papel: BQCL39

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 BQCL39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/05/2025	0,35%	0,08	23,04	23,04	23,04	23,04	3K	2
15/05/2025	1,46%	0,33	22,96	22,96	22,96	22,96	9K	1
14/05/2025	1,03%	0,23	22,63	22,63	22,63	22,63	1K	1
13/05/2025	1,27%	0,28	22,40	22,34	22,34	22,54	4K	5
12/05/2025	6,24%	1,30	22,12	22,12	22,12	22,12	663	1
09/05/2025	1,26%	0,26	20,82	20,80	20,80	20,82	1K	4
08/05/2025	4,21%	0,83	20,56	20,56	20,56	20,56	411	2

06/05/2025	0,05%	0,01	19,73	20,00	19,73	20,01	1K	3
05/05/2025	-3,14%	-0,64	19,72	19,66	19,66	19,72	433	7
02/05/2025	1,39%	0,28	20,36	20,36	20,36	20,36	1K	2
28/04/2025	1,41%	0,28	20,08	20,08	20,08	20,08	602	1
25/04/2025	2,17%	0,42	19,80	19,80	19,80	19,80	2K	1
16/04/2025	-2,22%	-0,44	19,38	19,38	19,38	19,38	290	1
15/04/2025	1,33%	0,26	19,82	19,82	19,82	19,82	594	2
14/04/2025	1,77%	0,34	19,56	19,56	19,56	19,56	978	1
11/04/2025	0,10%	0,02	19,22	19,22	19,22	19,22	384	1
08/04/2025	3,56%	0,66	19,20	19,20	19,20	19,20	192	1
07/04/2025	-0,32%	-0,06	18,54	18,54	18,54	18,54	28K	1
04/04/2025	-8,10%	-1,64	18,60	18,56	18,56	18,60	2K	3
31/03/2025	-4,53%	-0,96	20,24	20,00	20,00	20,24	120	2
26/03/2025	-14,45%	-3,58	21,20	21,15	21,15	21,20	84	2
20/02/2025	7,83%	1,80	24,78	24,78	24,78	24,78	2K	1
12/02/2025	-6,20%	-1,52	22,98	22,98	22,98	22,98	574	1
31/01/2025	-1,45%	-0,36	24,50	24,50	24,50	24,50	1K	1
30/01/2025	-1,58%	-0,40	24,86	24,86	24,86	24,86	745	1
24/01/2025	-4,03%	-1,06	25,26	25,26	25,26	25,26	50	1
20/01/2025	-3,59%	-0,98	26,32	26,32	26,32	26,32	52	1
23/12/2024	1,90%	0,51	27,30	27,30	27,30	27,30	682	1
20/12/2024	-2,83%	-0,78	26,79	26,66	26,58	26,79	2K	7
11/12/2024	0,77%	0,21	27,57	27,57	27,57	27,57	110	1
10/12/2024	11,67%	2,86	27,36	28,76	27,36	28,76	3K	4
06/11/2024	-1,05%	-0,26	24,50	24,50	24,50	24,50	7K	1
04/11/2024	2,40%	0,58	24,76	24,76	24,76	24,76	7K	1
17/10/2024	3,03%	0,71	24,18	22,90	22,90	24,18	94	4
25/06/2024	-3,06%	-0,74	23,47	23,47	23,47	23,47	4K	2
19/06/2024	0,04%	0,01	24,21	24,21	24,21	24,21	193	1
18/06/2024	18,92%	3,85	24,20	24,16	24,16	24,46	4K	16
14/03/2024	-6,74%	-1,47	20,35	20,55	20,35	20,55	652	2
29/02/2024	1,25%	0,27	21,82	21,82	21,82	21,82	523	1
28/02/2024	1,56%	0,33	21,55	21,55	21,55	21,55	517	1
26/02/2024	-1,12%	-0,24	21,22	21,22	21,22	21,22	509	1
22/02/2024	-4,37%	-0,98	21,46	21,46	21,46	21,46	21	1
20/02/2024	4,66%	1,00	22,44	22,44	22,44	22,44	179	1
26/01/2024	-2,55%	-0,56	21,44	21,44	21,44	21,44	514	1
24/01/2024	-2,00%	-0,45	22,00	22,00	22,00	22,00	528	1
12/01/2024	-13,85%	-3,61	22,45	22,33	22,33	22,45	13K	4
28/12/2023	-0,08%	-0,02	26,06	26,06	26,06	26,06	1K	1
27/12/2023	15,71%	3,54	26,08	26,08	26,08	26,08	1K	1
30/11/2023	3,63%	0,79	22,54	22,54	22,54	22,54	1K	1
06/11/2023	5,99%	1,23	21,75	22,12	21,75	22,12	965	4
01/11/2023	-0,77%	-0,16	20,52	20,52	20,52	20,52	82	1
30/10/2023	-4,96%	-1,08	20,68	20,68	20,68	20,68	496	1
27/10/2023	-2,42%	-0,54	21,76	21,76	21,76	21,76	522	1
26/10/2023	-2,45%	-0,56	22,30	22,30	22,30	22,30	22	1
24/10/2023	-0,74%	-0,17	22,86	22,86	22,86	22,86	22	1
20/10/2023	-4,87%	-1,18	23,03	23,22	23,03	23,22	599	3
19/10/2023	-4,72%	-1,20	24,21	24,24	24,21	24,24	605	2
13/10/2023	-9,51%	-2,67	25,41	25,41	25,41	25,41	609	1
18/08/2023	-2,60%	-0,75	28,08	28,08	28,08	28,08	673	1
10/08/2023	-4,85%	-1,47	28,83	28,83	28,83	28,83	288	2
08/08/2023	0,66%	0,20	30,30	30,30	30,30	30,30	303	1
20/06/2023	8,59%	2,38	30,10	30,29	30,10	30,29	1K	2
02/05/2023	-0,57%	-0,16	27,72	27,72	27,72	27,72	55	1
27/04/2023	-24,42%	-9,01	27,88	27,88	27,88	27,88	892	2
09/02/2023	19,46%	6,01	36,89	36,89	36,89	36,89	73	1
27/12/2022	-13,01%	-4,62	30,88	30,88	30,88	30,88	741	1
15/12/2022	-3,16%	-1,16	35,50	35,50	35,50	35,50	3K	1
31/10/2022	-6,36%	-2,49	36,66	36,66	36,66	36,66	586	1
27/09/2022	-3,86%	-1,57	39,15	39,15	39,15	39,15	2M	2
29/08/2022	10,98%	4,03	40,72	40,72	40,72	40,72	34K	1
26/07/2022	-0,35%	-0,13	36,69	35,98	35,98	36,69	145	2
25/07/2022	7,32%	2,51	36,82	36,36	36,36	37,28	202K	12
22/07/2022	-11,02%	-4,25	34,31	34,76	33,73	34,76	14M	556
21/07/2022	10,84%	3,77	38,56	36,05	36,05	38,56	275K	12
14/07/2022	-0,71%	-0,25	34,79	34,79	34,79	34,79	59K	1
28/06/2022	10,71%	3,39	35,04	35,04	35,04	35,04	74K	1
18/05/2022	-1,06%	-0,34	31,65	31,65	31,65	31,65	59K	1
17/05/2022	-8,60%	-3,01	31,99	31,99	31,99	31,99	2M	2
11/04/2022	-	-	35,00	35,63	34,84	35,63	16K	6

Date,Open,High,Low,Close,Volume
16-May-25,23.04,23.04,23.04,23.04,2764
15-May-25,22.96,22.96,22.96,22.96,9184
14-May-25,22.63,22.63,22.63,22.63,1131
13-May-25,22.34,22.54,22.34,22.40,4367
12-May-25,22.12,22.12,22.12,22.12,663
09-May-25,20.80,20.82,20.80,20.82,1040
08-May-25,20.56,20.56,20.56,20.56,411
06-May-25,20.00,20.01,19.73,19.73,1397
05-May-25,19.66,19.72,19.66,19.72,433
02-May-25,20.36,20.36,20.36,20.36,1018
28-Apr-25,20.08,20.08,20.08,20.08,602
25-Apr-25,19.80,19.80,19.80,19.80,1584
16-Apr-25,19.38,19.38,19.38,19.38,290
15-Apr-25,19.82,19.82,19.82,19.82,594
14-Apr-25,19.56,19.56,19.56,19.56,978
11-Apr-25,19.22,19.22,19.22,19.22,384
08-Apr-25,19.20,19.20,19.20,19.20,192
07-Apr-25,18.54,18.54,18.54,18.54,27810
04-Apr-25,18.56,18.60,18.56,18.60,1950
31-Mar-25,20.00,20.24,20.00,20.24,120
26-Mar-25,21.15,21.20,21.15,21.20,84
20-Feb-25,24.78,24.78,24.78,24.78,2478
12-Feb-25,22.98,22.98,22.98,22.98,574
31-Jan-25,24.50,24.50,24.50,24.50,1225
30-Jan-25,24.86,24.86,24.86,24.86,745
24-Jan-25,25.26,25.26,25.26,25.26,50
20-Jan-25,26.32,26.32,26.32,26.32,52
23-Dec-24,27.30,27.30,27.30,27.30,682
20-Dec-24,26.66,26.79,26.58,26.79,1865
11-Dec-24,27.57,27.57,27.57,27.57,110
10-Dec-24,28.76,28.76,27.36,27.36,2807
06-Nov-24,24.50,24.50,24.50,24.50,7350
04-Nov-24,24.76,24.76,24.76,24.76,7428
17-Oct-24,22.90,24.18,22.90,24.18,94
25-Jun-24,23.47,23.47,23.47,23.47,3966
19-Jun-24,24.21,24.21,24.21,24.21,193
18-Jun-24,24.16,24.46,24.16,24.20,4135
14-Mar-24,20.55,20.55,20.35,20.35,652
29-Feb-24,21.82,21.82,21.82,21.82,523
28-Feb-24,21.55,21.55,21.55,21.55,517
26-Feb-24,21.22,21.22,21.22,21.22,509
22-Feb-24,21.46,21.46,21.46,21.46,21
20-Feb-24,22.44,22.44,22.44,22.44,179
26-Jan-24,21.44,21.44,21.44,21.44,514
24-Jan-24,22.00,22.00,22.00,22.00,528
12-Jan-24,22.33,22.45,22.33,22.45,12612
28-Dec-23,26.06,26.06,26.06,26.06,1250
27-Dec-23,26.08,26.08,26.08,26.08,1251
30-Nov-23,22.54,22.54,22.54,22.54,1081
06-Nov-23,22.12,22.12,21.75,21.75,965
01-Nov-23,20.52,20.52,20.52,20.52,82
30-Oct-23,20.68,20.68,20.68,20.68,496
27-Oct-23,21.76,21.76,21.76,21.76,522
26-Oct-23,22.30,22.30,22.30,22.30,22
24-Oct-23,22.86,22.86,22.86,22.86,22
20-Oct-23,23.22,23.22,23.03,23.03,599
19-Oct-23,24.24,24.24,24.21,24.21,605
13-Oct-23,25.41,25.41,25.41,25.41,609
18-Aug-23,28.08,28.08,28.08,28.08,673
10-Aug-23,28.83,28.83,28.83,28.83,288
08-Aug-23,30.30,30.30,30.30,30.30,303
20-Jun-23,30.29,30.29,30.10,30.10,1449
02-May-23,27.72,27.72,27.72,27.72,55
27-Apr-23,27.88,27.88,27.88,27.88,892
09-Feb-23,36.89,36.89,36.89,36.89,73
27-Dec-22,30.88,30.88,30.88,30.88,741
15-Dec-22,35.50,35.50,35.50,35.50,3017
31-Oct-22,36.66,36.66,36.66,36.66,586
27-Sep-22,39.15,39.15,39.15,39.15,1767191
29-Aug-22,40.72,40.72,40.72,40.72,34123
26-Jul-22,35.98,36.69,35.98,36.69,145
25-Jul-22,36.36,37.28,36.36,36.82,201886
22-Jul-22,34.76,34.76,33.73,34.31,14447501
21-Jul-22,36.05,38.56,36.05,38.56,275351
14-Jul-22,34.79,34.79,34.79,34.79,59143
28-Jun-22,35.04,35.04,35.04,35.04,74144
18-May-22,31.65,31.65,31.65,31.65,58995
17-May-22,31.99,31.99,31.99,31.99,1533248
11-Apr-22,35.63,35.63,34.84,35.00,16211

*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: BQCL39