Cotação atual, histórico e gráfico do papel: Q1UA34

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 Q1UA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/05/2025	3,10%	4,85	161,20	160,98	160,98	161,20	136K	2
13/05/2025	-2,49%	-4,00	156,35	156,35	156,35	156,35	156	1
12/05/2025	4,19%	6,45	160,35	160,35	160,35	160,35	160	1
09/05/2025	2,10%	3,17	153,90	152,52	152,25	153,90	917	3
06/05/2025	-1,96%	-3,01	150,73	152,90	150,73	152,90	3K	2
05/05/2025	12,84%	17,50	153,74	152,68	152,68	153,74	11K	4
30/04/2025	-0,71%	-0,98	136,24	136,24	136,24	136,24	11K	1

28/04/2025	4,89%	6,40	137,22	136,70	136,57	137,22	3K	5
23/04/2025	4,52%	5,66	130,82	134,39	130,82	134,41	150K	3
22/04/2025	-4,49%	-5,88	125,16	123,84	123,84	125,16	5K	4
16/04/2025	-3,85%	-5,25	131,04	130,97	130,97	131,04	262	2
14/04/2025	5,86%	7,54	136,29	136,29	136,29	136,29	2K	1
10/04/2025	-1,02%	-1,33	128,75	129,87	128,75	129,87	4K	2
09/04/2025	11,39%	13,30	130,08	132,46	130,08	132,46	88K	5
04/04/2025	-2,00%	-2,38	116,78	115,80	115,80	117,25	140K	5
03/04/2025	-4,56%	-5,69	119,16	118,15	118,15	119,16	78K	3
02/04/2025	3,31%	4,00	124,85	124,85	124,85	124,85	2K	2
01/04/2025	0,16%	0,19	120,85	121,00	120,85	121,00	1K	2
13/03/2025	0,48%	0,58	120,66	120,66	120,66	120,66	120	1
12/03/2025	0,11%	0,13	120,08	120,79	120,08	120,79	97K	2
11/03/2025	5,57%	6,33	119,95	118,52	118,52	119,95	477	3
10/03/2025	-2,15%	-2,50	113,62	114,05	113,62	114,05	85K	3
06/03/2025	-8,93%	-11,38	116,12	119,36	116,12	119,36	1K	2
28/02/2025	-0,74%	-0,95	127,50	127,50	127,50	127,50	892	1
27/02/2025	-2,51%	-3,31	128,45	127,74	127,74	128,45	768	2
26/02/2025	4,38%	5,53	131,76	131,48	131,48	131,76	4K	3
24/02/2025	-9,08%	-12,61	126,23	125,96	125,55	126,23	2K	4
21/02/2025	3,02%	4,07	138,84	138,84	138,84	138,84	7K	1
20/02/2025	-10,45%	-15,73	134,77	133,00	132,00	134,77	87K	8
10/02/2025	-0,70%	-1,06	150,50	150,30	150,30	150,50	2K	3
07/02/2025	2,25%	3,34	151,56	151,56	151,56	151,56	2K	1
06/02/2025	3,26%	4,68	148,22	148,22	148,22	148,22	90K	2
28/01/2025	-0,40%	-0,58	143,54	143,88	143,54	144,52	7K	4
27/01/2025	-18,27%	-32,21	144,12	151,17	144,12	151,17	861K	27
24/01/2025	1,19%	2,08	176,33	176,63	176,33	176,63	7K	3
17/01/2025	3,22%	5,43	174,25	174,42	174,25	174,42	9K	3
16/01/2025	3,12%	5,11	168,82	168,82	168,82	168,82	3K	1
15/01/2025	4,36%	6,84	163,71	163,71	163,71	163,71	2K	1
10/01/2025	0,00%	0,00	156,87	156,87	156,87	156,87	470	1
08/01/2025	-6,98%	-11,77	156,87	156,87	156,87	156,87	4K	1
03/01/2025	-0,03%	-0,05	168,64	168,15	168,15	168,64	17K	2
19/12/2024	0,00%	0,00	168,69	168,69	168,69	168,69	506	1
18/12/2024	1,93%	3,19	168,69	171,99	168,69	171,99	121K	6
11/12/2024	-2,46%	-4,18	165,50	165,50	165,50	165,50	2K	1
09/12/2024	1,37%	2,30	169,68	169,68	169,68	169,68	17K	1
06/12/2024	-0,75%	-1,26	167,38	168,64	167,27	168,64	567K	9
05/12/2024	0,92%	1,53	168,64	167,11	167,11	168,64	2K	2
04/12/2024	-2,42%	-4,15	167,11	172,89	166,11	172,89	121K	5
03/12/2024	-1,18%	-2,05	171,26	174,25	171,26	174,25	133K	2
02/12/2024	3,23%	5,43	173,31	176,29	173,31	176,29	26K	9
27/11/2024	-0,85%	-1,44	167,88	171,22	167,88	171,22	129K	2
26/11/2024	2,49%	4,12	169,32	167,45	167,45	169,32	32K	2
25/11/2024	0,34%	0,56	165,20	168,64	165,20	168,64	839	3
22/11/2024	4,26%	6,72	164,64	165,55	164,64	165,55	51K	4
18/11/2024	1,49%	2,32	157,92	157,99	157,92	157,99	2K	2
12/11/2024	5,63%	8,30	155,60	157,00	155,60	157,00	47K	3
08/11/2024	0,00%	0,00	147,30	147,30	147,30	147,30	736	1
06/11/2024	-2,71%	-4,10	147,30	143,88	143,88	147,30	18K	4
05/11/2024	1,85%	2,75	151,40	150,93	150,93	151,40	461K	28
01/11/2024	0,74%	1,09	148,65	148,50	148,50	148,65	891	2
16/10/2024	0,38%	0,56	147,56	147,56	147,56	147,56	442	1
14/10/2024	2,54%	3,64	147,00	147,00	147,00	147,00	441	1
09/10/2024	3,82%	5,28	143,36	138,09	138,09	143,36	3K	3
04/10/2024	2,01%	2,72	138,08	138,08	138,08	138,08	138	1
03/10/2024	-1,12%	-1,53	135,36	135,36	135,36	135,36	135	1
23/09/2024	1,94%	2,60	136,89	136,89	136,89	136,89	69K	5
20/09/2024	3,14%	4,09	134,29	134,29	134,29	134,29	134	1
19/09/2024	3,36%	4,23	130,20	130,20	130,20	130,20	130	1
13/09/2024	6,30%	7,47	125,97	125,97	125,97	125,97	125	1
11/09/2024	0,46%	0,54	118,50	118,50	118,50	118,50	5K	1
10/09/2024	-8,64%	-11,16	117,96	117,96	117,96	117,96	117	1
29/08/2024	3,16%	3,96	129,12	129,12	129,12	129,12	129	1
28/08/2024	1,59%	1,96	125,16	124,45	124,45	125,16	271K	5
27/08/2024	3,70%	4,40	123,20	123,20	123,20	123,20	369	2
13/08/2024	1,63%	1,91	118,80	118,65	118,56	118,93	697K	14
07/08/2024	-1,15%	-1,36	116,89	116,89	116,89	116,89	1K	1
06/08/2024	4,33%	4,91	118,25	114,70	114,70	118,25	700K	7
05/08/2024	-6,49%	-7,86	113,34	113,00	112,99	113,34	797K	16
01/08/2024	-2,33%	-2,89	121,20	121,20	121,20	121,20	806K	12
31/07/2024	3,61%	4,32	124,09	124,54	124,09	124,54	496	2
30/07/2024	0,08%	0,10	119,77	119,77	119,77	119,77	838	1
24/07/2024	-3,41%	-4,23	119,67	119,67	119,67	119,67	12K	1
23/07/2024	-0,15%	-0,18	123,90	123,60	123,60	123,90	982K	9
22/07/2024	3,89%	4,65	124,08	123,30	123,09	124,08	1M	11
18/07/2024	4,98%	5,67	119,43	119,43	119,43	119,43	358	1
17/07/2024	-6,23%	-7,56	113,76	114,93	113,76	114,93	445K	3
15/07/2024	0,96%	1,15	121,32	121,43	121,32	121,43	134K	5
11/07/2024	5,52%	6,29	120,17	120,17	120,17	120,17	120	1
10/07/2024	-1,48%	-1,71	113,88	113,88	113,88	113,88	911	1
09/07/2024	-0,46%	-0,53	115,59	115,59	115,59	115,59	112K	1
08/07/2024	-1,06%	-1,24	116,12	116,90	116,12	116,90	349K	2
02/07/2024	-4,59%	-5,64	117,36	117,80	117,36	118,08	92K	5
28/06/2024	-0,32%	-0,39	123,00	120,50	120,50	123,00	915K	3
26/06/2024	-0,23%	-0,29	123,39	123,39	123,39	123,39	5K	1
24/06/2024	-0,13%	-0,16	123,68	123,68	123,68	123,68	79K	1
21/06/2024	-0,35%	-0,44	123,84	123,84	123,84	123,84	5K	1
20/06/2024	-1,27%	-1,60	124,28	126,35	124,02	126,35	213K	4
18/06/2024	0,38%	0,48	125,88	125,88	125,88	125,88	51K	2
17/06/2024	0,14%	0,18	125,40	125,40	124,30	125,40	79K	5
12/06/2024	3,51%	4,25	125,22	125,22	125,22	125,22	31K	1
11/06/2024	-0,49%	-0,59	120,97	121,08	120,96	121,08	35K	3
10/06/2024	2,16%	2,57	121,56	121,56	121,56	121,56	83K	1
07/06/2024	1,88%	2,19	118,99	118,30	118,30	118,99	147K	7
06/06/2024	-4,29%	-5,23	116,80	117,84	116,80	117,84	411K	14
05/06/2024	4,17%	4,88	122,03	121,08	121,08	122,03	176K	3
04/06/2024	0,03%	0,03	117,15	117,15	117,15	117,15	47K	2
03/06/2024	-1,52%	-1,81	117,12	117,48	117,12	117,48	157K	3
31/05/2024	-0,24%	-0,29	118,93	120,00	118,93	120,00	94K	2
23/05/2024	2,43%	2,83	119,22	117,17	117,17	119,22	59K	2
22/05/2024	3,23%	3,64	116,39	116,40	116,39	116,40	118K	2
17/05/2024	0,76%	0,85	112,75	112,53	112,53	112,85	57K	7
14/05/2024	-2,75%	-3,16	111,90	111,89	111,89	112,00	67K	3
13/05/2024	-1,23%	-1,43	115,06	116,49	115,06	116,49	71K	3
09/05/2024	2,72%	3,08	116,49	116,49	116,49	116,49	26K	1
06/05/2024	-0,52%	-0,59	113,41	111,76	111,76	113,85	102K	5
30/04/2024	1,22%	1,37	114,00	114,00	114,00	114,00	18K	2
29/04/2024	0,88%	0,98	112,63	112,63	112,63	112,63	10K	1
26/04/2024	2,73%	2,97	111,65	111,30	111,30	111,96	18K	3
24/04/2024	0,82%	0,88	108,68	110,44	108,68	110,44	195K	4
23/04/2024	-0,81%	-0,88	107,80	107,80	107,80	107,80	46K	2
16/04/2024	-0,28%	-0,31	108,68	108,68	108,68	108,68	22K	1
11/04/2024	0,90%	0,97	108,99	108,99	108,99	108,99	7K	1
10/04/2024	-2,35%	-2,60	108,02	108,02	108,02	108,02	108	1
08/04/2024	1,94%	2,11	110,62	110,62	110,62	110,62	24K	2
01/04/2024	0,07%	0,08	108,51	108,51	108,51	108,51	108	1
28/03/2024	1,20%	1,29	108,43	108,43	108,43	108,43	542	2
26/03/2024	0,91%	0,97	107,14	106,00	106,00	107,14	2K	2
21/03/2024	5,22%	5,27	106,17	105,80	105,80	106,17	846	2
15/03/2024	0,30%	0,30	100,90	100,90	100,90	100,90	100	1
14/03/2024	1,28%	1,27	100,60	100,60	100,60	100,60	301	1
01/03/2024	-0,87%	-0,87	99,33	99,33	99,33	99,33	99	1
29/02/2024	1,03%	1,02	100,20	100,17	100,17	100,20	300	2
28/02/2024	1,20%	1,18	99,18	99,18	99,18	99,18	694	1
26/02/2024	-	-	98,00	98,00	98,00	98,00	98	1

Date,Open,High,Low,Close,Volume
14-May-25,160.98,161.20,160.98,161.20,136052
13-May-25,156.35,156.35,156.35,156.35,156
12-May-25,160.35,160.35,160.35,160.35,160
09-May-25,152.52,153.90,152.25,153.90,917
06-May-25,152.90,152.90,150.73,150.73,3320
05-May-25,152.68,153.74,152.68,153.74,10885
30-Apr-25,136.24,136.24,136.24,136.24,10899
28-Apr-25,136.70,137.22,136.57,137.22,3422
23-Apr-25,134.39,134.41,130.82,130.82,149964
22-Apr-25,123.84,125.16,123.84,125.16,4838
16-Apr-25,130.97,131.04,130.97,131.04,262
14-Apr-25,136.29,136.29,136.29,136.29,2180
10-Apr-25,129.87,129.87,128.75,128.75,4137
09-Apr-25,132.46,132.46,130.08,130.08,87510
04-Apr-25,115.80,117.25,115.80,116.78,140329
03-Apr-25,118.15,119.16,118.15,119.16,77640
02-Apr-25,124.85,124.85,124.85,124.85,2497
01-Apr-25,121.00,121.00,120.85,120.85,1208
13-Mar-25,120.66,120.66,120.66,120.66,120
12-Mar-25,120.79,120.79,120.08,120.08,97112
11-Mar-25,118.52,119.95,118.52,119.95,477
10-Mar-25,114.05,114.05,113.62,113.62,85332
06-Mar-25,119.36,119.36,116.12,116.12,1177
28-Feb-25,127.50,127.50,127.50,127.50,892
27-Feb-25,127.74,128.45,127.74,128.45,768
26-Feb-25,131.48,131.76,131.48,131.76,4076
24-Feb-25,125.96,126.23,125.55,126.23,1512
21-Feb-25,138.84,138.84,138.84,138.84,6942
20-Feb-25,133.00,134.77,132.00,134.77,87066
10-Feb-25,150.30,150.50,150.30,150.50,2105
07-Feb-25,151.56,151.56,151.56,151.56,2273
06-Feb-25,148.22,148.22,148.22,148.22,90414
28-Jan-25,143.88,144.52,143.54,143.54,6900
27-Jan-25,151.17,151.17,144.12,144.12,860738
24-Jan-25,176.63,176.63,176.33,176.33,7240
17-Jan-25,174.42,174.42,174.25,174.25,9068
16-Jan-25,168.82,168.82,168.82,168.82,3376
15-Jan-25,163.71,163.71,163.71,163.71,1964
10-Jan-25,156.87,156.87,156.87,156.87,470
08-Jan-25,156.87,156.87,156.87,156.87,3921
03-Jan-25,168.15,168.64,168.15,168.64,16839
19-Dec-24,168.69,168.69,168.69,168.69,506
18-Dec-24,171.99,171.99,168.69,168.69,120542
11-Dec-24,165.50,165.50,165.50,165.50,1986
09-Dec-24,169.68,169.68,169.68,169.68,16968
06-Dec-24,168.64,168.64,167.27,167.38,567109
05-Dec-24,167.11,168.64,167.11,168.64,1853
04-Dec-24,172.89,172.89,166.11,167.11,120571
03-Dec-24,174.25,174.25,171.26,171.26,132567
02-Dec-24,176.29,176.29,173.31,173.31,25712
27-Nov-24,171.22,171.22,167.88,167.88,129438
26-Nov-24,167.45,169.32,167.45,169.32,32152
25-Nov-24,168.64,168.64,165.20,165.20,839
22-Nov-24,165.55,165.55,164.64,164.64,51443
18-Nov-24,157.99,157.99,157.92,157.92,1579
12-Nov-24,157.00,157.00,155.60,155.60,46960
08-Nov-24,147.30,147.30,147.30,147.30,736
06-Nov-24,143.88,147.30,143.88,147.30,17574
05-Nov-24,150.93,151.40,150.93,151.40,460891
01-Nov-24,148.50,148.65,148.50,148.65,891
16-Oct-24,147.56,147.56,147.56,147.56,442
14-Oct-24,147.00,147.00,147.00,147.00,441
09-Oct-24,138.09,143.36,138.09,143.36,3435
04-Oct-24,138.08,138.08,138.08,138.08,138
03-Oct-24,135.36,135.36,135.36,135.36,135
23-Sep-24,136.89,136.89,136.89,136.89,68546
20-Sep-24,134.29,134.29,134.29,134.29,134
19-Sep-24,130.20,130.20,130.20,130.20,130
13-Sep-24,125.97,125.97,125.97,125.97,125
11-Sep-24,118.50,118.50,118.50,118.50,4621
10-Sep-24,117.96,117.96,117.96,117.96,117
29-Aug-24,129.12,129.12,129.12,129.12,129
28-Aug-24,124.45,125.16,124.45,125.16,271313
27-Aug-24,123.20,123.20,123.20,123.20,369
13-Aug-24,118.65,118.93,118.56,118.80,696986
07-Aug-24,116.89,116.89,116.89,116.89,1285
06-Aug-24,114.70,118.25,114.70,118.25,699683
05-Aug-24,113.00,113.34,112.99,113.34,796783
01-Aug-24,121.20,121.20,121.20,121.20,805980
31-Jul-24,124.54,124.54,124.09,124.09,496
30-Jul-24,119.77,119.77,119.77,119.77,838
24-Jul-24,119.67,119.67,119.67,119.67,11967
23-Jul-24,123.60,123.90,123.60,123.90,981570
22-Jul-24,123.30,124.08,123.09,124.08,1047954
18-Jul-24,119.43,119.43,119.43,119.43,358
17-Jul-24,114.93,114.93,113.76,113.76,445071
15-Jul-24,121.43,121.43,121.32,121.32,133694
11-Jul-24,120.17,120.17,120.17,120.17,120
10-Jul-24,113.88,113.88,113.88,113.88,911
09-Jul-24,115.59,115.59,115.59,115.59,112122
08-Jul-24,116.90,116.90,116.12,116.12,348895
02-Jul-24,117.80,118.08,117.36,117.36,92422
28-Jun-24,120.50,123.00,120.50,123.00,914604
26-Jun-24,123.39,123.39,123.39,123.39,5429
24-Jun-24,123.68,123.68,123.68,123.68,79155
21-Jun-24,123.84,123.84,123.84,123.84,5077
20-Jun-24,126.35,126.35,124.02,124.28,213015
18-Jun-24,125.88,125.88,125.88,125.88,51107
17-Jun-24,125.40,125.40,124.30,125.40,79221
12-Jun-24,125.22,125.22,125.22,125.22,31305
11-Jun-24,121.08,121.08,120.96,120.97,35085
10-Jun-24,121.56,121.56,121.56,121.56,83268
07-Jun-24,118.30,118.99,118.30,118.99,146736
06-Jun-24,117.84,117.84,116.80,116.80,410618
05-Jun-24,121.08,122.03,121.08,122.03,175580
04-Jun-24,117.15,117.15,117.15,117.15,46860
03-Jun-24,117.48,117.48,117.12,117.12,157327
31-May-24,120.00,120.00,118.93,118.93,94479
23-May-24,117.17,119.22,117.17,119.22,59216
22-May-24,116.40,116.40,116.39,116.39,117559
17-May-24,112.53,112.85,112.53,112.75,56927
14-May-24,111.89,112.00,111.89,111.90,67281
13-May-24,116.49,116.49,115.06,115.06,70861
09-May-24,116.49,116.49,116.49,116.49,26210
06-May-24,111.76,113.85,111.76,113.41,102348
30-Apr-24,114.00,114.00,114.00,114.00,18352
29-Apr-24,112.63,112.63,112.63,112.63,9573
26-Apr-24,111.30,111.96,111.30,111.65,17861
24-Apr-24,110.44,110.44,108.68,108.68,195010
23-Apr-24,107.80,107.80,107.80,107.80,45815
16-Apr-24,108.68,108.68,108.68,108.68,21736
11-Apr-24,108.99,108.99,108.99,108.99,6539
10-Apr-24,108.02,108.02,108.02,108.02,108
08-Apr-24,110.62,110.62,110.62,110.62,23783
01-Apr-24,108.51,108.51,108.51,108.51,108
28-Mar-24,108.43,108.43,108.43,108.43,542
26-Mar-24,106.00,107.14,106.00,107.14,2248
21-Mar-24,105.80,106.17,105.80,106.17,846
15-Mar-24,100.90,100.90,100.90,100.90,100
14-Mar-24,100.60,100.60,100.60,100.60,301
01-Mar-24,99.33,99.33,99.33,99.33,99
29-Feb-24,100.17,100.20,100.17,100.20,300
28-Feb-24,99.18,99.18,99.18,99.18,694
26-Feb-24,98.00,98.00,98.00,98.00,98

*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: Q1UA34