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
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	4,05%	3,81	98,00	98,00	98,00	98,00	98	1
22/02/2024	15,66%	12,75	94,19	94,58	94,19	94,58	188	2
30/01/2024	-2,49%	-2,08	81,44	81,44	81,44	81,44	81	1
19/01/2024	27,28%	17,90	83,52	83,50	83,50	83,60	181K	6
01/11/2023	-4,25%	-2,91	65,62	65,64	65,62	65,97	53K	4
24/05/2023	-0,97%	-0,67	68,53	68,55	68,53	68,55	27K	2
04/05/2023	-2,38%	-1,69	69,20	70,28	69,20	70,28	63K	2
28/04/2023	12,42%	7,83	70,89	71,14	70,89	71,14	32K	5
13/01/2023	5,26%	3,15	63,06	63,06	63,06	63,06	126	1
10/01/2023	-1,71%	-1,04	59,91	59,91	59,91	59,91	119	1
06/01/2023	-3,82%	-2,42	60,95	60,95	60,95	60,95	121	1
28/12/2022	1,17%	0,73	63,37	63,37	63,37	63,37	63	1
21/12/2022	-2,06%	-1,32	62,64	62,64	62,64	62,64	62	1
19/12/2022	-6,76%	-4,64	63,96	63,96	63,96	63,96	63	1
14/12/2022	0,88%	0,60	68,60	68,60	68,60	68,60	68	1
07/12/2022	6,32%	4,04	68,00	68,00	68,00	68,00	68	1
29/11/2022	-91,46%	-685,25	63,96	63,96	63,96	63,96	63	1
07/11/2022	1,52%	11,21	749,21	749,21	749,21	749,21	749	1
03/11/2022	1,35%	9,84	738,00	738,00	738,00	738,00	3K	1
01/11/2022	-3,71%	-28,09	728,16	728,16	728,16	728,16	3K	1
26/10/2022	8,61%	59,96	756,25	696,30	696,30	756,25	18K	4
19/10/2022	0,00%	0,01	696,29	696,29	696,29	696,29	9K	2
04/10/2022	-4,29%	-31,22	696,28	697,00	696,28	697,00	130K	3
01/09/2022	3,54%	24,90	727,50	728,50	727,50	728,50	208K	3
27/07/2022	3,37%	22,90	702,60	700,01	700,01	702,60	8K	2
06/07/2022	12,38%	74,90	679,70	682,00	679,70	682,00	40K	3
03/06/2022	4,18%	24,28	604,80	604,80	604,80	604,80	181K	1
13/05/2022	-1,54%	-9,08	580,52	573,33	573,33	580,52	1K	2
25/04/2022	0,28%	1,65	589,60	589,60	589,60	589,60	88K	2
22/04/2022	14,38%	73,92	587,95	587,95	587,95	587,95	1K	1
21/02/2022	-1,37%	-7,16	514,03	514,03	514,03	514,03	15K	1
14/02/2022	-2,22%	-11,82	521,19	520,00	520,00	521,19	53K	3
08/02/2022	-15,42%	-97,14	533,01	523,10	523,10	533,01	10K	3
03/12/2021	-2,98%	-19,38	630,15	630,15	630,15	630,15	20K	1
02/12/2021	-3,73%	-25,15	649,53	682,71	645,71	682,71	8K	4
24/11/2021	2,45%	16,11	674,68	674,68	674,68	674,68	202K	1
17/11/2021	3,60%	22,87	658,57	659,34	658,57	659,34	204K	3
04/11/2021	-5,05%	-33,79	635,70	635,70	635,70	635,70	635	1
03/11/2021	-3,76%	-26,15	669,49	669,49	669,49	669,49	7K	1
01/11/2021	2,60%	17,62	695,64	694,28	694,28	695,64	9K	2
28/10/2021	0,86%	5,77	678,02	678,02	678,02	678,02	7K	1
25/10/2021	-0,24%	-1,61	672,25	672,25	672,25	672,25	7K	1
22/10/2021	2,32%	15,30	673,86	673,86	673,86	673,86	67K	2
21/10/2021	3,40%	21,63	658,56	658,56	658,56	658,56	11K	1
20/10/2021	0,62%	3,91	636,93	636,93	636,93	636,93	10K	1
19/10/2021	19,37%	102,73	633,02	639,98	633,02	639,98	12K	3
31/08/2021	-	-	530,29	530,29	530,29	530,29	2K	1

Date,Open,High,Low,Close,Volume
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
22-Feb-24,94.58,94.58,94.19,94.19,188
30-Jan-24,81.44,81.44,81.44,81.44,81
19-Jan-24,83.50,83.60,83.50,83.52,180556
01-Nov-23,65.64,65.97,65.62,65.62,52890
24-May-23,68.55,68.55,68.53,68.53,27412
04-May-23,70.28,70.28,69.20,69.20,63459
28-Apr-23,71.14,71.14,70.89,70.89,32371
13-Jan-23,63.06,63.06,63.06,63.06,126
10-Jan-23,59.91,59.91,59.91,59.91,119
06-Jan-23,60.95,60.95,60.95,60.95,121
28-Dec-22,63.37,63.37,63.37,63.37,63
21-Dec-22,62.64,62.64,62.64,62.64,62
19-Dec-22,63.96,63.96,63.96,63.96,63
14-Dec-22,68.60,68.60,68.60,68.60,68
07-Dec-22,68.00,68.00,68.00,68.00,68
29-Nov-22,63.96,63.96,63.96,63.96,63
07-Nov-22,749.21,749.21,749.21,749.21,749
03-Nov-22,738.00,738.00,738.00,738.00,2952
01-Nov-22,728.16,728.16,728.16,728.16,2912
26-Oct-22,696.30,756.25,696.30,756.25,17529
19-Oct-22,696.29,696.29,696.29,696.29,9051
04-Oct-22,697.00,697.00,696.28,696.28,129580
01-Sep-22,728.50,728.50,727.50,727.50,208251
27-Jul-22,700.01,702.60,700.01,702.60,8415
06-Jul-22,682.00,682.00,679.70,679.70,40171
03-Jun-22,604.80,604.80,604.80,604.80,181440
13-May-22,573.33,580.52,573.33,580.52,1153
25-Apr-22,589.60,589.60,589.60,589.60,88440
22-Apr-22,587.95,587.95,587.95,587.95,1175
21-Feb-22,514.03,514.03,514.03,514.03,15420
14-Feb-22,520.00,521.19,520.00,521.19,52639
08-Feb-22,523.10,533.01,523.10,533.01,10028
03-Dec-21,630.15,630.15,630.15,630.15,20164
02-Dec-21,682.71,682.71,645.71,649.53,7989
24-Nov-21,674.68,674.68,674.68,674.68,202404
17-Nov-21,659.34,659.34,658.57,658.57,204164
04-Nov-21,635.70,635.70,635.70,635.70,635
03-Nov-21,669.49,669.49,669.49,669.49,6694
01-Nov-21,694.28,695.64,694.28,695.64,9041
28-Oct-21,678.02,678.02,678.02,678.02,6780
25-Oct-21,672.25,672.25,672.25,672.25,6722
22-Oct-21,673.86,673.86,673.86,673.86,67386
21-Oct-21,658.56,658.56,658.56,658.56,10536
20-Oct-21,636.93,636.93,636.93,636.93,10190
19-Oct-21,639.98,639.98,633.02,633.02,12096
31-Aug-21,530.29,530.29,530.29,530.29,1590

*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