Cotação atual, histórico e gráfico do papel: Q2SC34

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 Q2SC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/05/2025	-10,24%	-0,85	7,45	7,49	7,45	7,49	28K	2
16/05/2025	6,00%	0,47	8,30	8,16	8,16	8,30	89	2
15/05/2025	-3,09%	-0,25	7,83	7,91	7,83	7,91	944	2
14/05/2025	4,12%	0,32	8,08	8,08	8,08	8,08	80	1
09/05/2025	3,60%	0,27	7,76	7,73	7,73	7,76	85	2
25/04/2025	-0,53%	-0,04	7,49	7,50	7,49	7,50	142	2
23/04/2025	1,89%	0,14	7,53	7,53	7,53	7,53	37	1

22/04/2025	3,50%	0,25	7,39	7,39	7,39	7,39	36	1
16/04/2025	-2,86%	-0,21	7,14	7,36	7,14	7,36	7K	2
15/04/2025	0,41%	0,03	7,35	7,35	7,35	7,35	22	1
09/04/2025	4,57%	0,32	7,32	7,30	7,30	7,40	1K	4
08/04/2025	-4,11%	-0,30	7,00	7,00	7,00	7,00	490	3
07/04/2025	0,27%	0,02	7,30	7,30	7,30	7,30	365	1
04/04/2025	-2,93%	-0,22	7,28	7,00	7,00	7,28	357	3
03/04/2025	-15,54%	-1,38	7,50	7,23	7,23	7,59	444	3
24/03/2025	4,72%	0,40	8,88	8,88	8,88	8,88	355	1
20/03/2025	1,19%	0,10	8,48	8,38	8,38	8,48	25	2
19/03/2025	-0,36%	-0,03	8,38	8,43	8,38	8,43	3K	2
17/03/2025	0,60%	0,05	8,41	8,41	8,41	8,41	16	1
07/03/2025	0,12%	0,01	8,36	8,36	8,36	8,36	83	1
06/03/2025	-2,00%	-0,17	8,35	8,35	8,35	8,35	16	1
05/03/2025	-10,32%	-0,98	8,52	8,58	8,52	8,58	264	3
25/02/2025	-1,25%	-0,12	9,50	9,51	9,50	9,51	190	2
24/02/2025	-5,87%	-0,60	9,62	9,62	9,62	9,62	481	1
21/02/2025	1,79%	0,18	10,22	10,22	10,22	10,22	5K	1
19/02/2025	5,68%	0,54	10,04	10,06	10,04	10,06	26K	3
11/02/2025	-1,04%	-0,10	9,50	9,50	9,50	9,50	95	1
06/02/2025	0,00%	0,00	9,60	9,60	9,60	9,60	48	1
04/02/2025	0,10%	0,01	9,60	9,60	9,60	9,60	480	1
03/02/2025	-5,61%	-0,57	9,59	9,62	9,59	9,88	6K	4
30/01/2025	2,73%	0,27	10,16	10,31	10,16	10,33	2K	3
27/01/2025	-4,63%	-0,48	9,89	9,96	9,89	9,96	19	2
22/01/2025	-3,53%	-0,38	10,37	10,37	10,37	10,37	51	1
21/01/2025	-0,74%	-0,08	10,75	10,75	10,75	10,75	301	1
16/01/2025	-0,55%	-0,06	10,83	10,88	10,74	10,91	4K	7
14/01/2025	0,18%	0,02	10,89	10,92	10,89	10,92	534	2
13/01/2025	-3,46%	-0,39	10,87	10,87	10,87	10,87	10	1
02/01/2025	-6,40%	-0,77	11,26	10,91	10,91	11,26	155	2
27/12/2024	21,39%	2,12	12,03	13,27	12,03	13,27	5K	12
20/12/2024	-8,92%	-0,97	9,91	9,91	9,91	9,91	89	1
19/12/2024	-1,54%	-0,17	10,88	10,88	10,88	10,88	21	1
18/12/2024	11,96%	1,18	11,05	12,00	11,05	12,00	58	5
13/12/2024	-0,70%	-0,07	9,87	9,87	9,87	9,87	296	1
11/12/2024	-2,93%	-0,30	9,94	9,94	9,94	9,94	99	1
10/12/2024	-3,58%	-0,38	10,24	10,22	10,22	10,24	5K	2
09/12/2024	2,61%	0,27	10,62	10,75	10,62	10,75	691	2
03/12/2024	-2,45%	-0,26	10,35	10,35	10,35	10,35	1K	1
02/12/2024	1,43%	0,15	10,61	10,61	10,61	10,61	530	1
25/11/2024	14,69%	1,34	10,46	10,33	10,23	10,58	45K	17
19/11/2024	-5,49%	-0,53	9,12	9,75	9,12	9,75	4K	7
14/11/2024	0,00%	0,00	9,65	9,65	9,65	9,65	482	1
13/11/2024	2,99%	0,28	9,65	9,71	9,65	9,71	532	3
12/11/2024	-4,97%	-0,49	9,37	9,44	9,37	9,44	28	3
11/11/2024	3,90%	0,37	9,86	9,72	9,72	9,86	4K	7
08/11/2024	-17,12%	-1,96	9,49	9,52	9,44	9,52	588	4
07/11/2024	-0,17%	-0,02	11,45	9,48	9,48	11,45	1K	6
06/11/2024	-0,09%	-0,01	11,47	11,47	11,47	11,47	11	1
05/11/2024	-0,09%	-0,01	11,48	11,48	11,48	11,48	11	1
04/11/2024	13,99%	1,41	11,49	10,01	9,87	11,49	578	4
01/11/2024	-15,79%	-1,89	10,08	9,55	9,55	10,14	46K	8
31/10/2024	-0,08%	-0,01	11,97	11,97	11,97	11,97	11	1
30/10/2024	-0,08%	-0,01	11,98	11,98	11,98	11,98	11	1
29/10/2024	7,15%	0,80	11,99	11,99	11,99	11,99	11	1
28/10/2024	-6,20%	-0,74	11,19	11,93	10,79	11,93	78K	33
25/10/2024	0,51%	0,06	11,93	12,34	11,80	12,34	52K	5
24/10/2024	14,35%	1,49	11,87	12,30	11,76	13,27	55K	45
16/10/2024	1,37%	0,14	10,38	10,24	10,24	10,38	30	3
14/10/2024	2,71%	0,27	10,24	10,24	10,24	10,24	10	1
11/10/2024	-1,77%	-0,18	9,97	9,97	9,97	9,97	39	1
10/10/2024	0,00%	0,00	10,15	10,15	10,15	10,15	10	1
09/10/2024	5,07%	0,49	10,15	10,09	10,09	10,15	111	2
02/10/2024	-7,91%	-0,83	9,66	9,76	9,66	9,76	291	2
25/09/2024	-1,78%	-0,19	10,49	10,57	10,30	10,57	1K	3
19/09/2024	1,04%	0,11	10,68	10,68	10,68	10,68	106	1
11/09/2024	4,65%	0,47	10,57	10,57	10,57	10,57	21	1
06/09/2024	-3,44%	-0,36	10,10	10,10	10,10	10,10	40	1
05/09/2024	-2,06%	-0,22	10,46	10,46	10,46	10,46	1K	1
03/09/2024	0,00%	0,00	10,68	10,68	10,68	10,68	42	1
16/08/2024	7,01%	0,70	10,68	10,68	10,68	10,68	2K	1
12/08/2024	-9,02%	-0,99	9,98	9,98	9,98	9,98	1K	3
08/08/2024	-4,86%	-0,56	10,97	10,95	10,95	10,97	351	3
06/08/2024	0,52%	0,06	11,53	11,53	11,53	11,53	1K	1
02/08/2024	-7,43%	-0,92	11,47	11,47	11,47	11,47	126	1
01/08/2024	-1,35%	-0,17	12,39	12,39	12,39	12,39	743	1
31/07/2024	2,95%	0,36	12,56	12,39	12,39	12,56	100	2
30/07/2024	-9,23%	-1,24	12,20	12,45	12,20	12,45	514	4
29/07/2024	0,75%	0,10	13,44	13,44	13,44	13,44	40	1
26/07/2024	-8,50%	-1,24	13,34	13,00	13,00	13,52	133	7
22/07/2024	-5,20%	-0,80	14,58	14,58	14,58	14,58	437	1
19/07/2024	-2,35%	-0,37	15,38	14,70	14,70	15,38	404	4
18/07/2024	-2,42%	-0,39	15,75	15,62	15,62	15,75	8K	4
17/07/2024	0,62%	0,10	16,14	16,14	16,14	16,14	306	1
16/07/2024	2,62%	0,41	16,04	16,04	16,04	16,04	112	1
15/07/2024	3,03%	0,46	15,63	14,82	14,77	15,63	6K	4
12/07/2024	19,17%	2,44	15,17	12,92	12,92	15,50	25K	11
11/07/2024	38,37%	3,53	12,73	12,03	12,03	13,02	6K	16
08/07/2024	0,55%	0,05	9,20	9,59	9,20	9,59	1K	8
04/07/2024	5,05%	0,44	9,15	9,15	9,15	9,15	274	1
27/06/2024	0,35%	0,03	8,71	8,71	8,71	8,71	43	1
21/06/2024	-2,80%	-0,25	8,68	9,01	8,67	9,01	1K	3
20/06/2024	-14,87%	-1,56	8,93	10,52	8,93	10,52	583	8
12/06/2024	5,85%	0,58	10,49	9,91	9,91	10,70	4K	5
11/06/2024	0,00%	0,00	9,91	9,91	9,91	9,91	2K	1
06/06/2024	-0,20%	-0,02	9,91	9,91	9,91	9,91	39	1
21/05/2024	0,30%	0,03	9,93	9,93	9,93	9,93	99	1
16/05/2024	-1,00%	-0,10	9,90	9,90	9,90	9,90	118	1
13/05/2024	10,50%	0,95	10,00	9,30	9,30	10,00	4K	2
10/05/2024	-6,70%	-0,65	9,05	9,05	9,05	9,05	18	1
07/05/2024	4,98%	0,46	9,70	9,06	9,06	9,70	18	2
02/05/2024	-1,18%	-0,11	9,24	9,45	9,24	9,45	101	2
30/04/2024	1,63%	0,15	9,35	9,35	9,35	9,35	1K	2
29/04/2024	1,10%	0,10	9,20	9,22	9,20	9,22	36	2
26/04/2024	-24,17%	-2,90	9,10	11,68	8,89	11,68	7K	17
25/04/2024	15,38%	1,60	12,00	8,89	8,64	12,00	6K	13
19/04/2024	0,00%	0,00	10,40	10,40	10,40	10,40	10	1
28/03/2024	1,27%	0,13	10,40	10,40	10,40	10,40	10	1
27/03/2024	7,76%	0,74	10,27	10,20	10,20	10,27	112	2
22/03/2024	-1,14%	-0,11	9,53	9,64	9,53	9,64	28	3
19/03/2024	1,26%	0,12	9,64	9,64	9,64	9,64	28	1
18/03/2024	1,38%	0,13	9,52	9,52	9,52	9,52	38	1
14/03/2024	-6,38%	-0,64	9,39	9,50	9,39	9,50	18	2
13/03/2024	-0,50%	-0,05	10,03	10,03	10,03	10,03	20	1
12/03/2024	-2,23%	-0,23	10,08	10,08	10,08	10,08	30	1
01/03/2024	-9,64%	-1,10	10,31	10,49	10,22	10,49	4K	9
29/02/2024	0,00%	0,00	11,41	11,41	11,41	11,41	57	1
20/02/2024	-3,47%	-0,41	11,41	11,41	11,41	11,41	11	1
19/02/2024	1,03%	0,12	11,82	11,82	11,82	11,82	11	1
16/02/2024	-2,26%	-0,27	11,70	11,62	11,61	11,70	71K	4
15/02/2024	-5,97%	-0,76	11,97	12,99	11,85	12,99	121K	16
14/02/2024	1,27%	0,16	12,73	12,61	12,61	12,73	205K	12
09/02/2024	1,45%	0,18	12,57	12,72	12,19	12,72	311K	15
08/02/2024	11,42%	1,27	12,39	12,39	12,39	12,39	2K	4
05/02/2024	1,28%	0,14	11,12	11,09	11,09	11,12	232	2
29/01/2024	-	-	10,98	10,98	10,98	10,98	10	1

Date,Open,High,Low,Close,Volume
19-May-25,7.49,7.49,7.45,7.45,27888
16-May-25,8.16,8.30,8.16,8.30,89
15-May-25,7.91,7.91,7.83,7.83,944
14-May-25,8.08,8.08,8.08,8.08,80
09-May-25,7.73,7.76,7.73,7.76,85
25-Apr-25,7.50,7.50,7.49,7.49,142
23-Apr-25,7.53,7.53,7.53,7.53,37
22-Apr-25,7.39,7.39,7.39,7.39,36
16-Apr-25,7.36,7.36,7.14,7.14,7147
15-Apr-25,7.35,7.35,7.35,7.35,22
09-Apr-25,7.30,7.40,7.30,7.32,1040
08-Apr-25,7.00,7.00,7.00,7.00,490
07-Apr-25,7.30,7.30,7.30,7.30,365
04-Apr-25,7.00,7.28,7.00,7.28,357
03-Apr-25,7.23,7.59,7.23,7.50,444
24-Mar-25,8.88,8.88,8.88,8.88,355
20-Mar-25,8.38,8.48,8.38,8.48,25
19-Mar-25,8.43,8.43,8.38,8.38,3427
17-Mar-25,8.41,8.41,8.41,8.41,16
07-Mar-25,8.36,8.36,8.36,8.36,83
06-Mar-25,8.35,8.35,8.35,8.35,16
05-Mar-25,8.58,8.58,8.52,8.52,264
25-Feb-25,9.51,9.51,9.50,9.50,190
24-Feb-25,9.62,9.62,9.62,9.62,481
21-Feb-25,10.22,10.22,10.22,10.22,5110
19-Feb-25,10.06,10.06,10.04,10.04,26165
11-Feb-25,9.50,9.50,9.50,9.50,95
06-Feb-25,9.60,9.60,9.60,9.60,48
04-Feb-25,9.60,9.60,9.60,9.60,480
03-Feb-25,9.62,9.88,9.59,9.59,5572
30-Jan-25,10.31,10.33,10.16,10.16,1557
27-Jan-25,9.96,9.96,9.89,9.89,19
22-Jan-25,10.37,10.37,10.37,10.37,51
21-Jan-25,10.75,10.75,10.75,10.75,301
16-Jan-25,10.88,10.91,10.74,10.83,3949
14-Jan-25,10.92,10.92,10.89,10.89,534
13-Jan-25,10.87,10.87,10.87,10.87,10
02-Jan-25,10.91,11.26,10.91,11.26,155
27-Dec-24,13.27,13.27,12.03,12.03,4828
20-Dec-24,9.91,9.91,9.91,9.91,89
19-Dec-24,10.88,10.88,10.88,10.88,21
18-Dec-24,12.00,12.00,11.05,11.05,58
13-Dec-24,9.87,9.87,9.87,9.87,296
11-Dec-24,9.94,9.94,9.94,9.94,99
10-Dec-24,10.22,10.24,10.22,10.24,5120
09-Dec-24,10.75,10.75,10.62,10.62,691
03-Dec-24,10.35,10.35,10.35,10.35,1024
02-Dec-24,10.61,10.61,10.61,10.61,530
25-Nov-24,10.33,10.58,10.23,10.46,45099
19-Nov-24,9.75,9.75,9.12,9.12,4129
14-Nov-24,9.65,9.65,9.65,9.65,482
13-Nov-24,9.71,9.71,9.65,9.65,532
12-Nov-24,9.44,9.44,9.37,9.37,28
11-Nov-24,9.72,9.86,9.72,9.86,4396
08-Nov-24,9.52,9.52,9.44,9.49,588
07-Nov-24,9.48,11.45,9.48,11.45,1244
06-Nov-24,11.47,11.47,11.47,11.47,11
05-Nov-24,11.48,11.48,11.48,11.48,11
04-Nov-24,10.01,11.49,9.87,11.49,578
01-Nov-24,9.55,10.14,9.55,10.08,46210
31-Oct-24,11.97,11.97,11.97,11.97,11
30-Oct-24,11.98,11.98,11.98,11.98,11
29-Oct-24,11.99,11.99,11.99,11.99,11
28-Oct-24,11.93,11.93,10.79,11.19,78041
25-Oct-24,12.34,12.34,11.80,11.93,52359
24-Oct-24,12.30,13.27,11.76,11.87,54811
16-Oct-24,10.24,10.38,10.24,10.38,30
14-Oct-24,10.24,10.24,10.24,10.24,10
11-Oct-24,9.97,9.97,9.97,9.97,39
10-Oct-24,10.15,10.15,10.15,10.15,10
09-Oct-24,10.09,10.15,10.09,10.15,111
02-Oct-24,9.76,9.76,9.66,9.66,291
25-Sep-24,10.57,10.57,10.30,10.49,1304
19-Sep-24,10.68,10.68,10.68,10.68,106
11-Sep-24,10.57,10.57,10.57,10.57,21
06-Sep-24,10.10,10.10,10.10,10.10,40
05-Sep-24,10.46,10.46,10.46,10.46,1046
03-Sep-24,10.68,10.68,10.68,10.68,42
16-Aug-24,10.68,10.68,10.68,10.68,1815
12-Aug-24,9.98,9.98,9.98,9.98,1327
08-Aug-24,10.95,10.97,10.95,10.97,351
06-Aug-24,11.53,11.53,11.53,11.53,1037
02-Aug-24,11.47,11.47,11.47,11.47,126
01-Aug-24,12.39,12.39,12.39,12.39,743
31-Jul-24,12.39,12.56,12.39,12.56,100
30-Jul-24,12.45,12.45,12.20,12.20,514
29-Jul-24,13.44,13.44,13.44,13.44,40
26-Jul-24,13.00,13.52,13.00,13.34,133
22-Jul-24,14.58,14.58,14.58,14.58,437
19-Jul-24,14.70,15.38,14.70,15.38,404
18-Jul-24,15.62,15.75,15.62,15.75,7874
17-Jul-24,16.14,16.14,16.14,16.14,306
16-Jul-24,16.04,16.04,16.04,16.04,112
15-Jul-24,14.82,15.63,14.77,15.63,6252
12-Jul-24,12.92,15.50,12.92,15.17,24659
11-Jul-24,12.03,13.02,12.03,12.73,5603
08-Jul-24,9.59,9.59,9.20,9.20,1069
04-Jul-24,9.15,9.15,9.15,9.15,274
27-Jun-24,8.71,8.71,8.71,8.71,43
21-Jun-24,9.01,9.01,8.67,8.68,1083
20-Jun-24,10.52,10.52,8.93,8.93,583
12-Jun-24,9.91,10.70,9.91,10.49,4099
11-Jun-24,9.91,9.91,9.91,9.91,1982
06-Jun-24,9.91,9.91,9.91,9.91,39
21-May-24,9.93,9.93,9.93,9.93,99
16-May-24,9.90,9.90,9.90,9.90,118
13-May-24,9.30,10.00,9.30,10.00,4046
10-May-24,9.05,9.05,9.05,9.05,18
07-May-24,9.06,9.70,9.06,9.70,18
02-May-24,9.45,9.45,9.24,9.24,101
30-Apr-24,9.35,9.35,9.35,9.35,1019
29-Apr-24,9.22,9.22,9.20,9.20,36
26-Apr-24,11.68,11.68,8.89,9.10,6786
25-Apr-24,8.89,12.00,8.64,12.00,5741
19-Apr-24,10.40,10.40,10.40,10.40,10
28-Mar-24,10.40,10.40,10.40,10.40,10
27-Mar-24,10.20,10.27,10.20,10.27,112
22-Mar-24,9.64,9.64,9.53,9.53,28
19-Mar-24,9.64,9.64,9.64,9.64,28
18-Mar-24,9.52,9.52,9.52,9.52,38
14-Mar-24,9.50,9.50,9.39,9.39,18
13-Mar-24,10.03,10.03,10.03,10.03,20
12-Mar-24,10.08,10.08,10.08,10.08,30
01-Mar-24,10.49,10.49,10.22,10.31,3848
29-Feb-24,11.41,11.41,11.41,11.41,57
20-Feb-24,11.41,11.41,11.41,11.41,11
19-Feb-24,11.82,11.82,11.82,11.82,11
16-Feb-24,11.62,11.70,11.61,11.70,70750
15-Feb-24,12.99,12.99,11.85,11.97,121328
14-Feb-24,12.61,12.73,12.61,12.73,205236
09-Feb-24,12.72,12.72,12.19,12.57,311163
08-Feb-24,12.39,12.39,12.39,12.39,2242
05-Feb-24,11.09,11.12,11.09,11.12,232
29-Jan-24,10.98,10.98,10.98,10.98,10

*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: Q2SC34