Cotação atual, histórico e gráfico do papel: Q1UA34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 | -1,50% | -8,09 | 530,29 | 530,29 | 530,29 | 530,29 | 2K | 1 |
| 30/08/2021 | 13,69% | 64,83 | 538,38 | 540,01 | 538,38 | 542,70 | 223K | 6 |
| 03/08/2021 | 4,83% | 21,82 | 473,55 | 473,55 | 473,55 | 473,55 | 142K | 1 |
| 14/07/2021 | -1,66% | -7,62 | 451,73 | 451,73 | 451,73 | 451,73 | 136K | 1 |
| 06/07/2021 | 0,57% | 2,60 | 459,35 | 459,35 | 459,35 | 459,35 | 46K | 1 |
| 30/06/2021 | 0,59% | 2,70 | 456,75 | 456,75 | 456,75 | 456,75 | 183K | 1 |
| 29/06/2021 | 1,17% | 5,25 | 454,05 | 454,05 | 454,05 | 454,05 | 14K | 1 |
| 23/06/2021 | -11,83% | -60,20 | 448,80 | 438,29 | 438,29 | 448,80 | 23K | 3 |
| 17/05/2021 | -0,02% | -0,08 | 509,00 | 509,00 | 509,00 | 509,00 | 2K | 1 |
| 12/05/2021 | -1,91% | -9,92 | 509,08 | 509,08 | 509,08 | 509,08 | 13K | 1 |
| 11/05/2021 | -1,33% | -7,00 | 519,00 | 519,00 | 519,00 | 519,00 | 5K | 1 |
| 07/05/2021 | 1,54% | 8,00 | 526,00 | 530,50 | 526,00 | 530,50 | 3K | 3 |
| 06/04/2021 | 4,23% | 21,00 | 518,00 | 518,00 | 518,00 | 518,00 | 518 | 1 |
| 31/03/2021 | 6,72% | 31,30 | 497,00 | 490,01 | 490,01 | 506,19 | 6K | 7 |
| 08/03/2021 | 0,00% | 0,00 | 465,70 | 465,70 | 465,70 | 465,70 | 2K | 1 |
| 04/03/2021 | -3,78% | -18,30 | 465,70 | 449,70 | 449,10 | 465,70 | 360K | 45 |
| 03/03/2021 | 0,08% | 0,40 | 484,00 | 484,00 | 484,00 | 484,00 | 35K | 1 |
| 02/03/2021 | 0,94% | 4,51 | 483,60 | 483,60 | 483,60 | 483,60 | 1K | 1 |
| 01/03/2021 | 1,94% | 9,14 | 479,09 | 479,09 | 479,09 | 479,09 | 5K | 1 |
| 26/02/2021 | 13,05% | 54,25 | 469,95 | 462,45 | 462,45 | 469,95 | 27K | 4 |
| 12/02/2021 | -1,73% | -7,30 | 415,70 | 416,09 | 415,70 | 416,09 | 17K | 2 |
| 22/01/2021 | 6,04% | 24,11 | 423,00 | 421,51 | 421,51 | 423,00 | 3K | 2 |
| 13/01/2021 | -5,05% | -21,22 | 398,89 | 398,89 | 398,89 | 398,89 | 158K | 1 |
| 11/01/2021 | 2,80% | 11,46 | 420,11 | 420,11 | 420,11 | 420,11 | 168K | 1 |
| 08/01/2021 | 4,25% | 16,65 | 408,65 | 409,42 | 408,65 | 409,42 | 7K | 2 |
| 06/01/2021 | 7,81% | 28,40 | 392,00 | 395,49 | 392,00 | 395,49 | 160K | 2 |
| 05/01/2021 | -0,14% | -0,50 | 363,60 | 363,60 | 363,60 | 363,60 | 30K | 1 |
| 29/12/2020 | -0,03% | -0,10 | 364,10 | 364,88 | 364,10 | 364,88 | 22K | 2 |
| 04/12/2020 | 3,19% | 11,26 | 364,20 | 365,31 | 364,20 | 365,31 | 292K | 4 |
| 09/11/2020 | -3,07% | -11,17 | 352,94 | 366,99 | 352,94 | 366,99 | 15K | 2 |
| 05/11/2020 | 1,74% | 6,22 | 364,11 | 364,11 | 364,11 | 364,11 | 5K | 1 |
| 29/10/2020 | 4,42% | 15,16 | 357,89 | 357,89 | 357,89 | 357,89 | 143K | 4 |
| 26/10/2020 | -2,24% | -7,87 | 342,73 | 342,73 | 342,73 | 342,73 | 2K | 1 |
| 23/10/2020 | 94,56% | 170,40 | 350,60 | 350,31 | 350,31 | 350,60 | 7K | 2 |
| 15/05/2020 | 18,65% | 28,32 | 180,20 | 180,20 | 180,20 | 180,20 | 5K | 1 |
| 27/03/2020 | 3,53% | 5,18 | 151,88 | 150,36 | 150,36 | 151,88 | 69K | 5 |
| 19/03/2020 | -15,34% | -26,59 | 146,70 | 146,70 | 146,70 | 146,70 | 59K | 1 |
| 27/02/2020 | - | - | 173,29 | 173,29 | 173,29 | 173,29 | 69K | 2 |
Date,Open,High,Low,Close,Volume
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
30-Aug-21,540.01,542.70,538.38,538.38,223069
03-Aug-21,473.55,473.55,473.55,473.55,142065
14-Jul-21,451.73,451.73,451.73,451.73,135519
06-Jul-21,459.35,459.35,459.35,459.35,45935
30-Jun-21,456.75,456.75,456.75,456.75,182700
29-Jun-21,454.05,454.05,454.05,454.05,13621
23-Jun-21,438.29,448.80,438.29,448.80,22913
17-May-21,509.00,509.00,509.00,509.00,1527
12-May-21,509.08,509.08,509.08,509.08,12727
11-May-21,519.00,519.00,519.00,519.00,5190
07-May-21,530.50,530.50,526.00,526.00,2643
06-Apr-21,518.00,518.00,518.00,518.00,518
31-Mar-21,490.01,506.19,490.01,497.00,5974
08-Mar-21,465.70,465.70,465.70,465.70,2328
04-Mar-21,449.70,465.70,449.10,465.70,359543
03-Mar-21,484.00,484.00,484.00,484.00,35332
02-Mar-21,483.60,483.60,483.60,483.60,1450
01-Mar-21,479.09,479.09,479.09,479.09,4790
26-Feb-21,462.45,469.95,462.45,469.95,26964
12-Feb-21,416.09,416.09,415.70,415.70,16635
22-Jan-21,421.51,423.00,421.51,423.00,3378
13-Jan-21,398.89,398.89,398.89,398.89,157561
11-Jan-21,420.11,420.11,420.11,420.11,168044
08-Jan-21,409.42,409.42,408.65,408.65,6952
06-Jan-21,395.49,395.49,392.00,392.00,160156
05-Jan-21,363.60,363.60,363.60,363.60,30178
29-Dec-20,364.88,364.88,364.10,364.10,21869
04-Dec-20,365.31,365.31,364.20,364.20,291804
09-Nov-20,366.99,366.99,352.94,352.94,14539
05-Nov-20,364.11,364.11,364.11,364.11,4733
29-Oct-20,357.89,357.89,357.89,357.89,143156
26-Oct-20,342.73,342.73,342.73,342.73,2399
23-Oct-20,350.31,350.60,350.31,350.60,7009
15-May-20,180.20,180.20,180.20,180.20,5406
27-Mar-20,150.36,151.88,150.36,151.88,69287
19-Mar-20,146.70,146.70,146.70,146.70,58680
27-Feb-20,173.29,173.29,173.29,173.29,69316
*exoneração de responsabilidade e termos de uso