Cotação atual, histórico e gráfico do papel: Q1UE34

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 Q1UE34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/03/2024	6,82%	20,99	328,82	328,82	328,82	328,82	328	1
22/02/2024	-0,43%	-1,32	307,83	307,83	307,83	307,83	307	1
21/02/2024	-8,66%	-29,32	309,15	334,92	309,15	334,92	644	2
30/05/2023	1,87%	6,22	338,47	337,87	337,87	338,47	135K	2
26/05/2023	0,24%	0,78	332,25	332,25	332,25	332,25	66K	1
25/05/2023	-6,00%	-21,14	331,47	331,32	331,32	331,48	125K	4
27/04/2023	-2,93%	-10,64	352,61	355,37	352,61	355,37	238K	6
24/03/2023	-0,03%	-0,10	363,25	363,25	363,25	363,25	363	1
27/02/2023	-5,35%	-20,53	363,35	363,35	363,35	363,35	363	1
16/02/2023	-1,32%	-5,12	383,88	387,82	383,88	387,82	9K	2
02/12/2022	0,36%	1,38	389,00	389,00	389,00	389,00	1K	1

30/11/2022	-0,46%	-1,78	387,62	387,62	387,62	387,62	78K	1
24/11/2022	-0,54%	-2,10	389,40	388,85	388,65	389,60	2K	6
21/11/2022	0,13%	0,50	391,50	391,50	391,50	391,50	391	1
17/11/2022	6,19%	22,80	391,00	391,00	391,00	391,00	2K	2
24/10/2022	4,25%	15,00	368,20	368,20	368,20	368,20	368	1
21/10/2022	0,69%	2,41	353,20	353,20	353,20	353,20	1K	2
20/10/2022	9,95%	31,75	350,79	366,88	347,00	366,88	135K	8
29/08/2022	-3,03%	-9,97	319,04	320,00	319,04	320,00	639	2
26/08/2022	-9,19%	-33,29	329,01	330,00	329,01	330,00	1K	2
03/08/2022	1,14%	4,10	362,30	362,30	362,30	362,30	724	1
23/06/2022	9,08%	29,82	358,20	358,20	358,20	358,20	1K	2
15/06/2022	0,77%	2,52	328,38	328,38	328,38	328,38	164K	3
14/06/2022	-0,46%	-1,50	325,86	325,86	325,86	325,86	53K	1
13/06/2022	-0,50%	-1,65	327,36	327,36	327,36	327,36	53K	1
10/06/2022	-4,02%	-13,78	329,01	329,49	329,01	329,49	54K	2
27/05/2022	-0,21%	-0,73	342,79	342,79	342,79	342,79	15K	2
19/05/2022	-0,32%	-1,09	343,52	343,70	343,52	343,70	172K	4
11/05/2022	-0,89%	-3,09	344,61	343,53	343,53	344,61	1K	2
09/05/2022	1,25%	4,29	347,70	347,70	347,70	347,70	1K	1
06/05/2022	1,53%	5,16	343,41	343,41	343,41	343,41	343	1
02/05/2022	0,37%	1,25	338,25	338,25	338,25	338,25	338	1
28/04/2022	-2,43%	-8,40	337,00	337,00	337,00	337,00	337	1
27/04/2022	4,83%	15,90	345,40	345,40	345,40	345,40	2K	1
25/04/2022	3,29%	10,50	329,50	329,50	329,50	329,50	329	1
19/04/2022	2,70%	8,39	319,00	319,00	319,00	319,00	1K	1
04/04/2022	-14,62%	-53,19	310,61	314,43	310,61	314,69	4K	4
16/03/2022	5,70%	19,61	363,80	365,01	363,80	365,01	4K	2
07/03/2022	0,75%	2,56	344,19	344,19	344,19	344,19	71K	1
25/02/2022	3,42%	11,31	341,63	341,63	341,63	341,63	2K	2
23/02/2022	-0,64%	-2,13	330,32	330,32	330,32	330,32	165K	3
22/02/2022	-4,05%	-14,04	332,45	331,20	331,20	332,45	13K	4
11/02/2022	-1,93%	-6,81	346,49	350,70	344,80	350,70	178K	6
08/02/2022	1,82%	6,30	353,30	353,30	353,30	353,30	4K	1
07/02/2022	-3,21%	-11,50	347,00	347,00	347,00	347,00	8K	1
04/02/2022	-2,85%	-10,50	358,50	358,50	358,50	358,50	6K	1
03/02/2022	3,94%	14,00	369,00	369,00	369,00	369,00	6K	1
31/01/2022	-0,84%	-3,00	355,00	355,00	355,00	355,00	6K	1
28/01/2022	-3,76%	-14,00	358,00	358,00	358,00	358,00	1K	1
25/01/2022	-0,65%	-2,45	372,00	372,00	372,00	372,00	1K	1
21/01/2022	-0,78%	-2,95	374,45	373,70	373,70	374,45	374K	22
20/01/2022	-5,29%	-21,06	377,40	377,40	377,40	377,40	5K	1
13/01/2022	-9,19%	-40,34	398,46	403,07	397,01	403,07	57K	3
11/01/2022	-3,18%	-14,40	438,80	438,80	438,80	438,80	1K	1
10/01/2022	-4,99%	-23,80	453,20	453,20	452,00	453,20	231K	4
30/12/2021	-0,93%	-4,50	477,00	477,00	477,00	477,00	62K	1
29/12/2021	1,19%	5,64	481,50	481,50	481,50	481,50	63K	1
23/12/2021	-1,01%	-4,84	475,86	475,86	475,86	475,86	143K	1
21/12/2021	-1,00%	-4,88	480,70	480,70	480,70	480,70	5K	1
20/12/2021	-1,00%	-4,92	485,58	490,00	485,58	490,00	243K	6
17/12/2021	3,07%	14,60	490,50	490,50	490,50	490,50	245K	3
15/12/2021	6,59%	29,44	475,90	475,90	475,90	475,90	2K	1
03/12/2021	1,12%	4,96	446,46	446,46	446,46	446,46	4K	1
29/11/2021	3,08%	13,18	441,50	430,00	430,00	442,30	63K	3
26/11/2021	3,46%	14,32	428,32	434,40	428,32	434,40	8K	2
22/11/2021	0,49%	2,00	414,00	414,00	414,00	414,00	5K	1
17/11/2021	0,81%	3,33	412,00	412,00	412,00	412,00	2K	1
16/11/2021	4,68%	18,27	408,67	398,00	398,00	408,67	2K	2
08/11/2021	-4,41%	-18,01	390,40	387,69	387,69	390,40	778	2
28/10/2021	4,28%	16,78	408,41	407,01	407,01	409,50	11K	4
15/10/2021	0,92%	3,57	391,63	391,63	391,63	391,63	117K	1
13/10/2021	-1,26%	-4,94	388,06	391,56	388,06	391,56	156K	3
08/10/2021	-4,19%	-17,20	393,00	393,00	393,00	393,00	4K	2
20/09/2021	-0,55%	-2,27	410,20	413,01	410,20	413,01	13K	6
09/09/2021	4,79%	18,85	412,47	416,48	412,16	416,48	332K	5
30/08/2021	1,57%	6,09	393,62	393,62	393,62	393,62	393	1
27/08/2021	-1,44%	-5,68	387,53	387,53	387,53	387,53	5K	1
24/08/2021	-3,91%	-15,98	393,21	409,19	393,21	409,19	1K	3
20/08/2021	2,45%	9,79	409,19	409,19	409,19	409,19	818	1
18/08/2021	-0,50%	-2,00	399,40	399,40	399,40	399,40	798	1
17/08/2021	2,31%	9,06	401,40	401,50	401,40	401,50	14K	2
16/08/2021	1,62%	6,26	392,34	392,34	392,34	392,34	4K	1
09/08/2021	2,21%	8,36	386,08	385,40	385,40	386,08	2K	2
05/08/2021	5,48%	19,62	377,72	373,43	373,43	377,72	11K	4
26/07/2021	-1,95%	-7,14	358,10	358,10	358,10	358,10	25K	1
20/07/2021	2,62%	9,34	365,24	365,24	365,24	365,24	183K	1
19/07/2021	3,85%	13,20	355,90	355,90	355,90	355,90	7K	1
14/07/2021	-2,38%	-8,35	342,70	342,70	342,70	342,70	171K	4
13/07/2021	8,99%	28,95	351,05	351,05	351,05	351,05	5K	1
14/06/2021	-0,54%	-1,74	322,10	322,10	322,10	322,10	644	1
09/06/2021	-0,48%	-1,56	323,84	323,84	323,84	323,84	971	1
07/06/2021	0,21%	0,68	325,40	325,40	325,40	325,40	976	1
02/06/2021	-6,96%	-24,28	324,72	323,50	323,50	324,72	47K	2
24/05/2021	-0,58%	-2,05	349,00	349,00	349,00	349,00	1K	1
21/05/2021	-2,65%	-9,55	351,05	351,05	351,05	351,05	4K	1
03/05/2021	0,67%	2,40	360,60	360,50	360,50	360,60	2K	2
30/04/2021	-1,16%	-4,20	358,20	358,20	358,20	358,20	2K	1
27/04/2021	-0,25%	-0,90	362,40	362,40	362,40	362,40	50K	1
26/04/2021	6,23%	21,30	363,30	357,49	357,49	363,30	22K	3
19/03/2021	-1,01%	-3,50	342,00	342,00	342,00	342,00	4K	1
15/03/2021	2,28%	7,70	345,50	345,50	345,50	345,50	691	1
11/03/2021	-2,93%	-10,20	337,80	337,50	337,50	337,80	5K	6
08/03/2021	2,93%	9,90	348,00	348,00	348,00	348,00	9K	1
02/03/2021	3,55%	11,60	338,10	330,88	330,88	338,10	668	2
01/03/2021	3,95%	12,40	326,50	326,50	326,50	326,50	3K	1
24/02/2021	-0,66%	-2,10	314,10	315,00	314,10	315,00	2K	2
22/02/2021	-1,95%	-6,30	316,20	316,20	316,20	316,20	2K	1
19/02/2021	-2,45%	-8,10	322,50	322,50	322,50	322,50	322	1
17/02/2021	-2,19%	-7,40	330,60	330,60	330,60	330,60	661	1
11/02/2021	-4,25%	-15,00	338,00	337,50	337,20	338,00	20K	5
29/01/2021	4,28%	14,50	353,00	353,00	353,00	353,00	4K	1
28/01/2021	-0,88%	-3,00	338,50	345,00	338,50	345,00	1K	2
22/01/2021	-0,19%	-0,64	341,50	338,71	338,71	341,50	7K	2
11/01/2021	2,46%	8,22	342,14	337,90	337,90	342,14	112K	2
06/01/2021	8,10%	25,03	333,92	337,01	333,92	337,01	201K	4
04/01/2021	0,00%	0,00	308,89	308,89	308,89	308,89	308	1
29/12/2020	0,62%	1,89	308,89	307,00	307,00	308,89	93K	5
17/12/2020	-2,54%	-8,00	307,00	307,00	307,00	307,00	4K	2
07/12/2020	-0,88%	-2,79	315,00	315,00	315,00	315,00	630	1
03/12/2020	-4,48%	-14,91	317,79	317,79	317,79	317,79	3K	1
11/11/2020	2,29%	7,45	332,70	332,70	332,70	332,70	4K	2
10/11/2020	-0,01%	-0,04	325,25	325,29	325,25	325,29	1K	2
09/11/2020	-	-	325,29	323,08	318,71	325,29	116K	4

Date,Open,High,Low,Close,Volume
28-Mar-24,328.82,328.82,328.82,328.82,328
22-Feb-24,307.83,307.83,307.83,307.83,307
21-Feb-24,334.92,334.92,309.15,309.15,644
30-May-23,337.87,338.47,337.87,338.47,135268
26-May-23,332.25,332.25,332.25,332.25,66450
25-May-23,331.32,331.48,331.32,331.47,125267
27-Apr-23,355.37,355.37,352.61,352.61,237954
24-Mar-23,363.25,363.25,363.25,363.25,363
27-Feb-23,363.35,363.35,363.35,363.35,363
16-Feb-23,387.82,387.82,383.88,383.88,9260
02-Dec-22,389.00,389.00,389.00,389.00,1167
30-Nov-22,387.62,387.62,387.62,387.62,77524
24-Nov-22,388.85,389.60,388.65,389.40,2335
21-Nov-22,391.50,391.50,391.50,391.50,391
17-Nov-22,391.00,391.00,391.00,391.00,1955
24-Oct-22,368.20,368.20,368.20,368.20,368
21-Oct-22,353.20,353.20,353.20,353.20,1412
20-Oct-22,366.88,366.88,347.00,350.79,135060
29-Aug-22,320.00,320.00,319.04,319.04,639
26-Aug-22,330.00,330.00,329.01,329.01,1319
03-Aug-22,362.30,362.30,362.30,362.30,724
23-Jun-22,358.20,358.20,358.20,358.20,1074
15-Jun-22,328.38,328.38,328.38,328.38,164190
14-Jun-22,325.86,325.86,325.86,325.86,53115
13-Jun-22,327.36,327.36,327.36,327.36,53359
10-Jun-22,329.49,329.49,329.01,329.01,53629
27-May-22,342.79,342.79,342.79,342.79,15082
19-May-22,343.70,343.70,343.52,343.52,172103
11-May-22,343.53,344.61,343.53,344.61,1375
09-May-22,347.70,347.70,347.70,347.70,1390
06-May-22,343.41,343.41,343.41,343.41,343
02-May-22,338.25,338.25,338.25,338.25,338
28-Apr-22,337.00,337.00,337.00,337.00,337
27-Apr-22,345.40,345.40,345.40,345.40,2072
25-Apr-22,329.50,329.50,329.50,329.50,329
19-Apr-22,319.00,319.00,319.00,319.00,1276
04-Apr-22,314.43,314.69,310.61,310.61,4073
16-Mar-22,365.01,365.01,363.80,363.80,3644
07-Mar-22,344.19,344.19,344.19,344.19,71247
25-Feb-22,341.63,341.63,341.63,341.63,2049
23-Feb-22,330.32,330.32,330.32,330.32,165160
22-Feb-22,331.20,332.45,331.20,332.45,13266
11-Feb-22,350.70,350.70,344.80,346.49,178434
08-Feb-22,353.30,353.30,353.30,353.30,4239
07-Feb-22,347.00,347.00,347.00,347.00,8328
04-Feb-22,358.50,358.50,358.50,358.50,5736
03-Feb-22,369.00,369.00,369.00,369.00,5904
31-Jan-22,355.00,355.00,355.00,355.00,6390
28-Jan-22,358.00,358.00,358.00,358.00,1074
25-Jan-22,372.00,372.00,372.00,372.00,1116
21-Jan-22,373.70,374.45,373.70,374.45,374075
20-Jan-22,377.40,377.40,377.40,377.40,4528
13-Jan-22,403.07,403.07,397.01,398.46,56594
11-Jan-22,438.80,438.80,438.80,438.80,1316
10-Jan-22,453.20,453.20,452.00,453.20,231120
30-Dec-21,477.00,477.00,477.00,477.00,62010
29-Dec-21,481.50,481.50,481.50,481.50,62595
23-Dec-21,475.86,475.86,475.86,475.86,142758
21-Dec-21,480.70,480.70,480.70,480.70,4807
20-Dec-21,490.00,490.00,485.58,485.58,243280
17-Dec-21,490.50,490.50,490.50,490.50,245250
15-Dec-21,475.90,475.90,475.90,475.90,1903
03-Dec-21,446.46,446.46,446.46,446.46,4464
29-Nov-21,430.00,442.30,430.00,441.50,62997
26-Nov-21,434.40,434.40,428.32,428.32,7740
22-Nov-21,414.00,414.00,414.00,414.00,4554
17-Nov-21,412.00,412.00,412.00,412.00,2472
16-Nov-21,398.00,408.67,398.00,408.67,2430
08-Nov-21,387.69,390.40,387.69,390.40,778
28-Oct-21,407.01,409.50,407.01,408.41,10609
15-Oct-21,391.63,391.63,391.63,391.63,117489
13-Oct-21,391.56,391.56,388.06,388.06,155928
08-Oct-21,393.00,393.00,393.00,393.00,3930
20-Sep-21,413.01,413.01,410.20,410.20,12773
09-Sep-21,416.48,416.48,412.16,412.47,331950
30-Aug-21,393.62,393.62,393.62,393.62,393
27-Aug-21,387.53,387.53,387.53,387.53,5037
24-Aug-21,409.19,409.19,393.21,393.21,1200
20-Aug-21,409.19,409.19,409.19,409.19,818
18-Aug-21,399.40,399.40,399.40,399.40,798
17-Aug-21,401.50,401.50,401.40,401.40,14050
16-Aug-21,392.34,392.34,392.34,392.34,3923
09-Aug-21,385.40,386.08,385.40,386.08,1542
05-Aug-21,373.43,377.72,373.43,377.72,11254
26-Jul-21,358.10,358.10,358.10,358.10,25067
20-Jul-21,365.24,365.24,365.24,365.24,182620
19-Jul-21,355.90,355.90,355.90,355.90,7473
14-Jul-21,342.70,342.70,342.70,342.70,171350
13-Jul-21,351.05,351.05,351.05,351.05,4563
14-Jun-21,322.10,322.10,322.10,322.10,644
09-Jun-21,323.84,323.84,323.84,323.84,971
07-Jun-21,325.40,325.40,325.40,325.40,976
02-Jun-21,323.50,324.72,323.50,324.72,47074
24-May-21,349.00,349.00,349.00,349.00,1047
21-May-21,351.05,351.05,351.05,351.05,3510
03-May-21,360.50,360.60,360.50,360.60,2163
30-Apr-21,358.20,358.20,358.20,358.20,2149
27-Apr-21,362.40,362.40,362.40,362.40,49648
26-Apr-21,357.49,363.30,357.49,363.30,21948
19-Mar-21,342.00,342.00,342.00,342.00,4104
15-Mar-21,345.50,345.50,345.50,345.50,691
11-Mar-21,337.50,337.80,337.50,337.80,5401
08-Mar-21,348.00,348.00,348.00,348.00,8700
02-Mar-21,330.88,338.10,330.88,338.10,668
01-Mar-21,326.50,326.50,326.50,326.50,2938
24-Feb-21,315.00,315.00,314.10,314.10,2202
22-Feb-21,316.20,316.20,316.20,316.20,1581
19-Feb-21,322.50,322.50,322.50,322.50,322
17-Feb-21,330.60,330.60,330.60,330.60,661
11-Feb-21,337.50,338.00,337.20,338.00,19568
29-Jan-21,353.00,353.00,353.00,353.00,4236
28-Jan-21,345.00,345.00,338.50,338.50,1367
22-Jan-21,338.71,341.50,338.71,341.50,6802
11-Jan-21,337.90,342.14,337.90,342.14,111765
06-Jan-21,337.01,337.01,333.92,333.92,201279
04-Jan-21,308.89,308.89,308.89,308.89,308
29-Dec-20,307.00,308.89,307.00,308.89,92715
17-Dec-20,307.00,307.00,307.00,307.00,3684
07-Dec-20,315.00,315.00,315.00,315.00,630
03-Dec-20,317.79,317.79,317.79,317.79,3177
11-Nov-20,332.70,332.70,332.70,332.70,3659
10-Nov-20,325.29,325.29,325.25,325.25,1301
09-Nov-20,323.08,325.29,318.71,325.29,115675

*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: Q1UE34