Cotação atual, histórico e gráfico do papel: BQUA39

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 BQUA39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	0,81%	0,56	69,51	69,65	69,25	70,14	4K	6
18/11/2024	-2,48%	-1,75	68,95	69,51	68,78	69,51	31K	6
14/11/2024	-0,39%	-0,28	70,70	72,94	70,56	72,94	38K	4
13/11/2024	0,10%	0,07	70,98	67,97	67,97	71,45	113K	7
12/11/2024	0,30%	0,21	70,91	71,12	70,80	71,12	2K	5
11/11/2024	0,44%	0,31	70,70	73,50	70,70	73,50	199K	8
08/11/2024	0,74%	0,52	70,39	70,00	70,00	71,28	3M	5

07/11/2024	1,13%	0,78	69,87	68,95	68,95	69,87	1K	2
06/11/2024	1,20%	0,82	69,09	69,55	69,02	69,65	8K	4
05/11/2024	-0,07%	-0,05	68,27	68,53	68,27	68,53	1M	2
04/11/2024	-0,81%	-0,56	68,32	68,39	68,32	68,39	136	2
01/11/2024	0,72%	0,49	68,88	69,09	68,88	69,09	5K	2
31/10/2024	-1,21%	-0,84	68,39	68,45	68,39	68,45	3K	2
30/10/2024	0,82%	0,56	69,23	69,16	69,16	69,37	9K	6
28/10/2024	0,10%	0,07	68,67	68,65	68,65	68,67	3K	2
25/10/2024	0,72%	0,49	68,60	68,66	68,46	68,66	8K	3
24/10/2024	-0,21%	-0,14	68,11	68,39	68,10	68,39	3K	3
23/10/2024	-1,02%	-0,70	68,25	69,09	68,25	69,09	13K	3
22/10/2024	-0,40%	-0,28	68,95	69,23	68,67	69,23	25K	5
21/10/2024	0,99%	0,68	69,23	70,77	69,23	70,77	4K	2
17/10/2024	0,23%	0,16	68,55	69,07	68,55	69,12	3M	12
16/10/2024	0,10%	0,07	68,39	68,39	68,39	68,39	136	1
15/10/2024	0,51%	0,35	68,32	68,57	68,04	68,57	3M	24
14/10/2024	-0,34%	-0,23	67,97	67,48	67,48	68,18	8K	4
11/10/2024	1,44%	0,97	68,20	68,17	68,17	68,20	12K	2
10/10/2024	-0,06%	-0,04	67,23	67,23	67,23	67,23	672	1
09/10/2024	2,05%	1,35	67,27	66,64	66,64	67,27	18K	3
08/10/2024	1,62%	1,05	65,92	66,03	65,92	66,03	14K	2
07/10/2024	-0,25%	-0,16	64,87	65,12	64,87	65,15	46K	6
04/10/2024	-0,14%	-0,09	65,03	64,95	64,95	65,03	2K	2
03/10/2024	0,37%	0,24	65,12	65,00	65,00	65,15	248K	3
02/10/2024	-0,08%	-0,05	64,88	64,88	64,88	64,88	7K	1
01/10/2024	0,05%	0,03	64,93	64,96	64,90	64,96	26K	4
30/09/2024	0,12%	0,08	64,90	64,83	64,83	64,90	5K	2
27/09/2024	0,00%	0,00	64,82	64,93	64,80	64,93	1K	4
26/09/2024	-0,89%	-0,58	64,82	65,05	64,74	65,05	10K	3
25/09/2024	0,55%	0,36	65,40	68,67	65,40	68,67	1K	5
24/09/2024	-1,29%	-0,85	65,04	65,05	65,04	65,12	5K	4
23/09/2024	0,37%	0,24	65,89	65,96	65,89	65,96	798K	4
20/09/2024	1,26%	0,82	65,65	65,10	65,10	65,65	21K	3
19/09/2024	0,48%	0,31	64,83	64,83	64,83	64,83	129	1
18/09/2024	-1,01%	-0,66	64,52	64,52	64,52	64,52	2K	3
17/09/2024	0,35%	0,23	65,18	65,64	65,18	65,64	458	2
16/09/2024	-1,10%	-0,72	64,95	65,67	64,90	65,67	10K	3
13/09/2024	-0,47%	-0,31	65,67	65,78	65,67	65,78	1K	2
12/09/2024	0,81%	0,53	65,98	65,83	65,83	65,98	3K	4
11/09/2024	2,19%	1,40	65,45	64,55	64,55	65,45	7K	3
09/09/2024	0,85%	0,54	64,05	64,21	64,05	64,21	86K	2
06/09/2024	-0,75%	-0,48	63,51	64,38	63,51	64,38	509K	6
05/09/2024	-2,01%	-1,31	63,99	65,39	63,99	65,39	995K	6
04/09/2024	-0,87%	-0,57	65,30	65,37	65,21	65,44	36K	14
03/09/2024	-2,12%	-1,43	65,87	66,12	65,85	66,12	5K	4
02/09/2024	0,79%	0,53	67,30	67,30	67,30	67,30	2K	1
30/08/2024	0,41%	0,27	66,77	66,95	66,58	66,95	1K	3
29/08/2024	1,88%	1,23	66,50	66,66	66,50	66,99	400	3
28/08/2024	0,00%	0,00	65,27	65,44	65,27	65,44	16K	3
27/08/2024	0,59%	0,38	65,27	65,24	64,26	65,27	2K	3
26/08/2024	0,08%	0,05	64,89	64,89	64,87	64,89	6K	3
23/08/2024	-0,95%	-0,62	64,84	66,06	64,66	66,06	7K	6
22/08/2024	0,66%	0,43	65,46	65,03	65,03	65,53	556K	4
21/08/2024	2,81%	1,78	65,03	64,47	64,47	65,03	9K	3
19/08/2024	-0,75%	-0,48	63,25	63,25	63,25	63,25	316	1
16/08/2024	-0,23%	-0,15	63,73	63,48	63,48	63,81	1M	18
15/08/2024	2,27%	1,42	63,88	63,06	63,06	63,88	6K	11
14/08/2024	0,51%	0,32	62,46	62,46	62,46	62,46	624	1
13/08/2024	0,23%	0,14	62,14	61,98	61,98	62,15	52K	4
12/08/2024	0,40%	0,25	62,00	62,00	62,00	62,00	23K	1
09/08/2024	-0,79%	-0,49	61,75	61,44	61,44	61,75	11K	5
08/08/2024	0,37%	0,23	62,24	62,14	62,14	62,24	3K	2
07/08/2024	-0,27%	-0,17	62,01	62,01	62,01	62,01	2K	1
06/08/2024	0,21%	0,13	62,18	62,18	62,18	62,18	2K	1
05/08/2024	-2,18%	-1,38	62,05	62,83	61,98	62,83	748K	4
02/08/2024	-1,83%	-1,18	63,43	64,08	63,43	64,17	2K	3
01/08/2024	-0,22%	-0,14	64,61	65,15	64,61	65,15	2K	2
31/07/2024	2,66%	1,68	64,75	64,46	64,46	64,79	11K	5
30/07/2024	-0,90%	-0,57	63,07	63,69	62,80	63,69	14M	99
29/07/2024	-0,47%	-0,30	63,64	63,96	63,59	63,96	9K	3
26/07/2024	1,20%	0,76	63,94	63,94	63,94	63,94	2K	1
25/07/2024	-0,66%	-0,42	63,18	63,12	63,12	63,54	6M	313
24/07/2024	-1,20%	-0,77	63,60	64,20	63,60	64,20	81K	3
23/07/2024	0,17%	0,11	64,37	64,80	64,21	64,80	37K	4
22/07/2024	0,72%	0,46	64,26	64,26	64,26	64,26	321	1
19/07/2024	-0,02%	-0,01	63,80	63,63	63,63	63,80	3K	2
18/07/2024	0,73%	0,46	63,81	64,14	63,81	64,28	151K	5
17/07/2024	-0,50%	-0,32	63,35	63,45	63,35	63,45	5K	2
16/07/2024	0,17%	0,11	63,67	63,65	63,65	63,67	3K	2
15/07/2024	-0,06%	-0,04	63,56	64,59	63,50	64,59	65K	9
12/07/2024	1,18%	0,74	63,60	63,60	63,60	63,60	6K	1
11/07/2024	0,08%	0,05	62,86	62,96	62,86	62,96	126K	5
10/07/2024	0,48%	0,30	62,81	62,30	62,28	62,81	286K	6
09/07/2024	-1,01%	-0,64	62,51	63,48	62,51	63,48	489K	7
08/07/2024	0,00%	0,00	63,15	63,50	63,00	63,50	6K	5
05/07/2024	-0,69%	-0,44	63,15	63,28	63,15	63,28	2M	47
04/07/2024	0,13%	0,08	63,59	63,75	63,59	63,75	8K	2
03/07/2024	-2,35%	-1,53	63,51	64,22	63,51	64,22	3M	7
02/07/2024	1,45%	0,93	65,04	64,25	64,25	65,04	4K	6
01/07/2024	0,45%	0,29	64,11	63,51	63,51	64,11	8K	2
28/06/2024	0,82%	0,52	63,82	63,60	63,60	63,82	45K	2
27/06/2024	-0,03%	-0,02	63,30	63,17	63,17	63,48	14K	6
26/06/2024	1,20%	0,75	63,32	63,32	63,32	63,32	379	1
25/06/2024	1,41%	0,87	62,57	61,70	61,70	62,57	3M	83
24/06/2024	-1,28%	-0,80	61,70	61,85	61,70	61,85	370	2
21/06/2024	-0,30%	-0,19	62,50	62,55	62,50	62,65	16K	3
20/06/2024	-0,93%	-0,59	62,69	63,30	62,59	63,30	6K	8
19/06/2024	1,52%	0,95	63,28	62,94	62,94	63,28	33K	2
18/06/2024	-0,32%	-0,20	62,33	62,30	62,30	62,45	16K	3
17/06/2024	1,81%	1,11	62,53	62,32	62,32	62,53	10K	2
14/06/2024	0,18%	0,11	61,42	61,42	61,42	61,42	1K	1
12/06/2024	1,07%	0,65	61,31	61,73	61,31	61,73	10K	4
11/06/2024	1,07%	0,64	60,66	59,93	59,93	60,66	3K	2
10/06/2024	0,45%	0,27	60,02	60,02	60,02	60,02	300	1
07/06/2024	1,20%	0,71	59,75	58,74	58,74	59,75	266K	5
06/06/2024	-0,40%	-0,24	59,04	59,19	58,93	59,19	3M	4
05/06/2024	2,08%	1,21	59,28	59,39	59,28	59,56	5M	50
04/06/2024	1,06%	0,61	58,07	58,36	58,07	58,36	26K	3
03/06/2024	1,00%	0,57	57,46	57,85	57,46	57,85	1M	19
31/05/2024	-0,97%	-0,56	56,89	57,44	56,89	57,61	1M	23
29/05/2024	0,05%	0,03	57,45	57,44	57,40	57,55	1M	38
28/05/2024	0,54%	0,31	57,42	57,39	57,39	57,42	4K	2
22/05/2024	0,83%	0,47	57,11	57,00	57,00	57,11	2K	2
21/05/2024	-0,07%	-0,04	56,64	56,37	56,37	56,64	1K	3
20/05/2024	0,64%	0,36	56,68	56,68	56,68	56,68	5K	1
17/05/2024	-0,76%	-0,43	56,32	56,57	56,26	56,57	3K	5
16/05/2024	-0,35%	-0,20	56,75	56,94	56,75	56,95	18K	4
15/05/2024	1,64%	0,92	56,95	56,03	56,03	56,95	34K	3
14/05/2024	0,52%	0,29	56,03	55,80	55,74	56,03	21K	4
13/05/2024	-0,32%	-0,18	55,74	55,74	55,74	55,74	557	1
10/05/2024	0,34%	0,19	55,92	55,80	55,80	55,92	2K	2
09/05/2024	1,72%	0,94	55,73	55,79	55,72	55,79	232K	9
08/05/2024	0,37%	0,20	54,79	54,78	54,71	54,86	406K	17
07/05/2024	0,31%	0,17	54,59	54,59	54,59	54,59	1K	1
06/05/2024	1,25%	0,67	54,42	54,22	54,21	54,42	330K	6
03/05/2024	0,19%	0,10	53,75	53,69	53,66	53,75	5M	118
02/05/2024	-	-	53,65	53,27	53,27	53,65	5K	6

Date,Open,High,Low,Close,Volume
19-Nov-24,69.65,70.14,69.25,69.51,3688
18-Nov-24,69.51,69.51,68.78,68.95,31152
14-Nov-24,72.94,72.94,70.56,70.70,38246
13-Nov-24,67.97,71.45,67.97,70.98,113215
12-Nov-24,71.12,71.12,70.80,70.91,2127
11-Nov-24,73.50,73.50,70.70,70.70,198724
08-Nov-24,70.00,71.28,70.00,70.39,3220940
07-Nov-24,68.95,69.87,68.95,69.87,1037
06-Nov-24,69.55,69.65,69.02,69.09,8337
05-Nov-24,68.53,68.53,68.27,68.27,1011010
04-Nov-24,68.39,68.39,68.32,68.32,136
01-Nov-24,69.09,69.09,68.88,68.88,5235
31-Oct-24,68.45,68.45,68.39,68.39,3078
30-Oct-24,69.16,69.37,69.16,69.23,9269
28-Oct-24,68.65,68.67,68.65,68.67,3295
25-Oct-24,68.66,68.66,68.46,68.60,8361
24-Oct-24,68.39,68.39,68.10,68.11,3409
23-Oct-24,69.09,69.09,68.25,68.25,13044
22-Oct-24,69.23,69.23,68.67,68.95,24967
21-Oct-24,70.77,70.77,69.23,69.23,3610
17-Oct-24,69.07,69.12,68.55,68.55,2766377
16-Oct-24,68.39,68.39,68.39,68.39,136
15-Oct-24,68.57,68.57,68.04,68.32,3406102
14-Oct-24,67.48,68.18,67.48,67.97,7770
11-Oct-24,68.17,68.20,68.17,68.20,11525
10-Oct-24,67.23,67.23,67.23,67.23,672
09-Oct-24,66.64,67.27,66.64,67.27,18464
08-Oct-24,66.03,66.03,65.92,65.92,13915
07-Oct-24,65.12,65.15,64.87,64.87,45660
04-Oct-24,64.95,65.03,64.95,65.03,1948
03-Oct-24,65.00,65.15,65.00,65.12,248039
02-Oct-24,64.88,64.88,64.88,64.88,6552
01-Oct-24,64.96,64.96,64.90,64.93,26157
30-Sep-24,64.83,64.90,64.83,64.90,5189
27-Sep-24,64.93,64.93,64.80,64.82,1492
26-Sep-24,65.05,65.05,64.74,64.82,9938
25-Sep-24,68.67,68.67,65.40,65.40,1266
24-Sep-24,65.05,65.12,65.04,65.04,4882
23-Sep-24,65.96,65.96,65.89,65.89,797677
20-Sep-24,65.10,65.65,65.10,65.65,21202
19-Sep-24,64.83,64.83,64.83,64.83,129
18-Sep-24,64.52,64.52,64.52,64.52,1677
17-Sep-24,65.64,65.64,65.18,65.18,458
16-Sep-24,65.67,65.67,64.90,64.95,9790
13-Sep-24,65.78,65.78,65.67,65.67,1050
12-Sep-24,65.83,65.98,65.83,65.98,3227
11-Sep-24,64.55,65.45,64.55,65.45,7332
09-Sep-24,64.21,64.21,64.05,64.05,85506
06-Sep-24,64.38,64.38,63.51,63.51,508829
05-Sep-24,65.39,65.39,63.99,63.99,995066
04-Sep-24,65.37,65.44,65.21,65.30,36300
03-Sep-24,66.12,66.12,65.85,65.87,5210
02-Sep-24,67.30,67.30,67.30,67.30,1817
30-Aug-24,66.95,66.95,66.58,66.77,1132
29-Aug-24,66.66,66.99,66.50,66.50,400
28-Aug-24,65.44,65.44,65.27,65.27,15884
27-Aug-24,65.24,65.27,64.26,65.27,2087
26-Aug-24,64.89,64.89,64.87,64.89,6099
23-Aug-24,66.06,66.06,64.66,64.84,7016
22-Aug-24,65.03,65.53,65.03,65.46,555640
21-Aug-24,64.47,65.03,64.47,65.03,9410
19-Aug-24,63.25,63.25,63.25,63.25,316
16-Aug-24,63.48,63.81,63.48,63.73,1328206
15-Aug-24,63.06,63.88,63.06,63.88,5551
14-Aug-24,62.46,62.46,62.46,62.46,624
13-Aug-24,61.98,62.15,61.98,62.14,52321
12-Aug-24,62.00,62.00,62.00,62.00,23374
09-Aug-24,61.44,61.75,61.44,61.75,10618
08-Aug-24,62.14,62.24,62.14,62.24,2738
07-Aug-24,62.01,62.01,62.01,62.01,2480
06-Aug-24,62.18,62.18,62.18,62.18,2487
05-Aug-24,62.83,62.83,61.98,62.05,747927
02-Aug-24,64.08,64.17,63.43,63.43,2363
01-Aug-24,65.15,65.15,64.61,64.61,1552
31-Jul-24,64.46,64.79,64.46,64.75,10546
30-Jul-24,63.69,63.69,62.80,63.07,13879961
29-Jul-24,63.96,63.96,63.59,63.64,8587
26-Jul-24,63.94,63.94,63.94,63.94,2493
25-Jul-24,63.12,63.54,63.12,63.18,6328846
24-Jul-24,64.20,64.20,63.60,63.60,80507
23-Jul-24,64.80,64.80,64.21,64.37,36631
22-Jul-24,64.26,64.26,64.26,64.26,321
19-Jul-24,63.63,63.80,63.63,63.80,3312
18-Jul-24,64.14,64.28,63.81,63.81,151213
17-Jul-24,63.45,63.45,63.35,63.35,5134
16-Jul-24,63.65,63.67,63.65,63.67,3437
15-Jul-24,64.59,64.59,63.50,63.56,65487
12-Jul-24,63.60,63.60,63.60,63.60,6360
11-Jul-24,62.96,62.96,62.86,62.86,126411
10-Jul-24,62.30,62.81,62.28,62.81,285848
09-Jul-24,63.48,63.48,62.51,62.51,489453
08-Jul-24,63.50,63.50,63.00,63.15,6204
05-Jul-24,63.28,63.28,63.15,63.15,2405821
04-Jul-24,63.75,63.75,63.59,63.59,7573
03-Jul-24,64.22,64.22,63.51,63.51,3229948
02-Jul-24,64.25,65.04,64.25,65.04,3688
01-Jul-24,63.51,64.11,63.51,64.11,8310
28-Jun-24,63.60,63.82,63.60,63.82,44793
27-Jun-24,63.17,63.48,63.17,63.30,13504
26-Jun-24,63.32,63.32,63.32,63.32,379
25-Jun-24,61.70,62.57,61.70,62.57,3128561
24-Jun-24,61.85,61.85,61.70,61.70,370
21-Jun-24,62.55,62.65,62.50,62.50,15768
20-Jun-24,63.30,63.30,62.59,62.69,6161
19-Jun-24,62.94,63.28,62.94,63.28,33052
18-Jun-24,62.30,62.45,62.30,62.33,16084
17-Jun-24,62.32,62.53,62.32,62.53,9676
14-Jun-24,61.42,61.42,61.42,61.42,1474
12-Jun-24,61.73,61.73,61.31,61.31,9764
11-Jun-24,59.93,60.66,59.93,60.66,2668
10-Jun-24,60.02,60.02,60.02,60.02,300
07-Jun-24,58.74,59.75,58.74,59.75,265567
06-Jun-24,59.19,59.19,58.93,59.04,2567651
05-Jun-24,59.39,59.56,59.28,59.28,4933287
04-Jun-24,58.36,58.36,58.07,58.07,26482
03-Jun-24,57.85,57.85,57.46,57.46,1258820
31-May-24,57.44,57.61,56.89,56.89,1160598
29-May-24,57.44,57.55,57.40,57.45,1379560
28-May-24,57.39,57.42,57.39,57.42,4074
22-May-24,57.00,57.11,57.00,57.11,1940
21-May-24,56.37,56.64,56.37,56.64,1074
20-May-24,56.68,56.68,56.68,56.68,5101
17-May-24,56.57,56.57,56.26,56.32,3160
16-May-24,56.94,56.95,56.75,56.75,18499
15-May-24,56.03,56.95,56.03,56.95,33581
14-May-24,55.80,56.03,55.74,56.03,20546
13-May-24,55.74,55.74,55.74,55.74,557
10-May-24,55.80,55.92,55.80,55.92,1618
09-May-24,55.79,55.79,55.72,55.73,232026
08-May-24,54.78,54.86,54.71,54.79,406293
07-May-24,54.59,54.59,54.59,54.59,1037
06-May-24,54.22,54.42,54.21,54.42,330226
03-May-24,53.69,53.75,53.66,53.75,5379889
02-May-24,53.27,53.65,53.27,53.65,4591

*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: BQUA39