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
29/10/2026	2,54%	0,19	7,68	7,57	7,49	7,75	13K	8
28/10/2026	0,54%	0,04	7,49	7,30	7,30	7,49	8K	7
27/10/2026	5,67%	0,40	7,45	7,01	7,01	7,55	33K	13
26/10/2026	3,37%	0,23	7,05	7,55	7,05	7,55	7K	5
23/10/2026	-0,29%	-0,02	6,82	6,90	6,76	6,92	6K	6
22/10/2026	1,63%	0,11	6,84	6,71	6,70	7,32	257K	34
21/10/2026	-0,59%	-0,04	6,73	6,72	6,66	6,73	577	5
20/10/2026	3,20%	0,21	6,77	6,63	6,44	6,77	61K	22
19/10/2026	-3,24%	-0,22	6,56	6,85	6,56	6,85	8K	14
16/10/2026	-5,83%	-0,42	6,78	7,32	6,78	7,32	772	9
15/10/2026	9,59%	0,63	7,20	6,64	6,43	7,20	305K	31
14/10/2026	-4,92%	-0,34	6,57	6,98	6,50	6,98	201K	20
13/10/2026	-12,42%	-0,98	6,91	7,13	6,91	7,13	25K	36
09/10/2026	2,47%	0,19	7,89	7,85	7,56	7,89	76K	7
08/10/2026	1,72%	0,13	7,70	7,65	7,38	7,89	197K	21
07/10/2026	-2,32%	-0,18	7,57	7,83	7,45	7,83	151K	21
06/10/2026	0,78%	0,06	7,75	7,53	7,53	7,77	17K	17
05/10/2026	-2,90%	-0,23	7,69	8,01	7,43	8,01	87K	48
02/10/2026	-2,58%	-0,21	7,92	8,23	7,92	8,23	80K	16
01/10/2026	0,00%	0,00	8,13	8,22	7,95	8,28	163K	38
30/09/2026	1,63%	0,13	8,13	8,00	7,89	8,25	163K	25
29/09/2026	1,39%	0,11	8,00	8,06	7,95	8,12	81K	13
28/09/2026	-7,07%	-0,60	7,89	8,48	7,89	8,48	101K	18
25/09/2026	-4,28%	-0,38	8,49	8,96	8,49	8,96	5K	20
24/09/2026	-3,90%	-0,36	8,87	8,32	8,27	8,87	453	18
23/09/2026	7,08%	0,61	9,23	8,66	8,47	9,23	2K	26
22/09/2026	-1,26%	-0,11	8,62	8,67	8,62	8,72	918	9
21/09/2026	1,16%	0,10	8,73	8,68	8,68	8,85	656	12
18/09/2026	-6,50%	-0,60	8,63	8,71	8,57	8,71	292	9
17/09/2026	8,21%	0,70	9,23	8,82	8,82	9,23	2K	21
16/09/2026	-2,18%	-0,19	8,53	8,60	8,48	8,60	2K	14
15/09/2026	-0,68%	-0,06	8,72	8,75	8,61	8,82	584	8
10/09/2026	-1,68%	-0,15	8,78	8,93	8,78	8,97	3K	17
09/09/2026	-8,60%	-0,84	8,93	9,50	8,90	9,50	4K	31
08/09/2026	3,94%	0,37	9,77	9,40	9,40	9,77	1K	13
04/09/2026	1,18%	0,11	9,40	9,39	9,39	9,40	122	2
03/09/2026	0,43%	0,04	9,29	9,06	9,06	9,42	11K	9
02/09/2026	-1,07%	-0,10	9,25	9,35	9,25	9,35	74	2
01/09/2026	-2,60%	-0,25	9,35	9,70	9,33	9,70	8K	8
31/08/2026	-0,93%	-0,09	9,60	9,53	9,53	9,67	3K	8
28/08/2026	-2,02%	-0,20	9,69	9,87	9,69	9,87	256	2
27/08/2026	0,20%	0,02	9,89	10,00	9,87	10,00	89	3
26/08/2026	-0,70%	-0,07	9,87	9,75	9,74	9,87	588	5
25/08/2026	0,51%	0,05	9,94	9,90	9,90	9,97	723	5
24/08/2026	-2,94%	-0,30	9,89	10,23	9,80	10,23	201	13
21/08/2026	5,38%	0,52	10,19	10,16	10,16	10,35	454	5
20/08/2026	-3,01%	-0,30	9,67	9,73	9,64	9,73	19K	3
19/08/2026	-0,10%	-0,01	9,97	9,78	9,69	10,05	751	19
18/08/2026	-5,67%	-0,60	9,98	9,88	9,88	10,07	129	6
17/08/2026	-1,58%	-0,17	10,58	10,65	10,53	10,67	13K	15
14/08/2026	0,09%	0,01	10,75	10,85	10,74	11,00	20K	23
13/08/2026	0,19%	0,02	10,74	10,60	10,57	10,74	192	5
12/08/2026	-1,20%	-0,13	10,72	10,95	10,72	11,06	733	14
11/08/2026	3,04%	0,32	10,85	10,84	10,73	10,93	748	8
10/08/2026	5,19%	0,52	10,53	10,20	10,20	10,53	37K	55
07/08/2026	7,06%	0,66	10,01	9,60	9,60	10,22	168K	27
06/08/2026	-0,85%	-0,08	9,35	9,53	9,18	9,60	143K	15
05/08/2026	-2,28%	-0,22	9,43	9,75	9,40	9,75	97K	30
04/08/2026	5,70%	0,52	9,65	9,40	9,30	9,77	145K	19
03/08/2026	6,66%	0,57	9,13	9,10	9,10	9,31	47K	10
31/07/2026	-3,60%	-0,32	8,56	8,82	8,56	8,87	58K	10
30/07/2026	4,10%	0,35	8,88	8,53	8,53	8,88	260K	19
29/07/2026	-3,72%	-0,33	8,53	8,86	8,53	8,86	166K	15
28/07/2026	1,14%	0,10	8,86	8,85	8,23	8,86	388K	52
27/07/2026	5,93%	0,49	8,76	8,65	8,45	8,76	173K	11
24/07/2026	-5,16%	-0,45	8,27	8,54	8,16	8,60	46K	26
23/07/2026	-11,56%	-1,14	8,72	9,78	7,54	9,78	303K	84
22/07/2026	-4,27%	-0,44	9,86	10,34	9,86	10,40	157K	22
21/07/2026	2,39%	0,24	10,30	9,85	9,85	10,30	103K	11
20/07/2026	2,86%	0,28	10,06	9,96	9,96	10,13	56K	8
17/07/2026	-0,10%	-0,01	9,78	9,79	9,68	9,95	2K	15
16/07/2026	-10,43%	-1,14	9,79	11,04	9,78	11,04	380K	53
15/07/2026	0,18%	0,02	10,93	11,25	10,92	11,51	371K	28
14/07/2026	3,41%	0,36	10,91	10,85	10,72	10,93	191K	33
13/07/2026	-6,88%	-0,78	10,55	11,17	10,48	11,17	317K	59
10/07/2026	-3,98%	-0,47	11,33	11,80	11,33	11,80	70K	17
09/07/2026	3,60%	0,41	11,80	11,70	11,50	11,99	562K	32
08/07/2026	-2,40%	-0,28	11,39	11,50	11,00	11,55	172K	47
07/07/2026	-6,27%	-0,78	11,67	12,16	11,45	12,16	364K	39
06/07/2026	-0,24%	-0,03	12,45	12,27	12,21	12,70	339K	39
03/07/2026	2,04%	0,25	12,48	12,20	12,20	12,48	161	3
02/07/2026	-7,28%	-0,96	12,23	13,28	12,15	13,40	455K	49
01/07/2026	0,92%	0,12	13,19	12,90	12,90	13,57	82K	23
30/06/2026	-0,23%	-0,03	13,07	13,24	12,80	13,27	198K	23
29/06/2026	7,03%	0,86	13,10	12,38	12,38	13,10	274K	54
26/06/2026	1,66%	0,20	12,24	12,26	12,08	12,42	439K	47
25/06/2026	-2,03%	-0,25	12,04	12,50	12,04	12,59	247K	198
24/06/2026	-4,13%	-0,53	12,29	12,50	12,15	12,75	508K	37
23/06/2026	-3,03%	-0,40	12,82	12,78	12,55	13,22	364K	46
22/06/2026	-3,50%	-0,48	13,22	13,84	13,22	14,47	174K	20
18/06/2026	16,40%	1,93	13,70	13,99	12,60	14,08	594K	100
17/06/2026	-0,68%	-0,08	11,77	11,61	11,60	12,16	10K	29
16/06/2026	-2,71%	-0,33	11,85	12,31	11,85	12,31	2K	8
15/06/2026	0,66%	0,08	12,18	12,60	12,18	12,68	272K	39
12/06/2026	-1,79%	-0,22	12,10	12,07	11,92	12,27	784	15
11/06/2026	1,32%	0,16	12,32	11,95	11,84	12,32	224K	26
10/06/2026	-3,80%	-0,48	12,16	12,77	12,16	12,77	3K	29
09/06/2026	-6,02%	-0,81	12,64	13,59	12,52	13,59	3K	22
08/06/2026	3,38%	0,44	13,45	13,58	13,26	13,72	165K	33
05/06/2026	-12,39%	-1,84	13,01	14,55	12,98	14,75	251K	51
03/06/2026	-3,70%	-0,57	14,85	15,11	14,78	15,62	167K	34
02/06/2026	0,46%	0,07	15,42	15,53	15,23	16,08	1M	73
01/06/2026	2,61%	0,39	15,35	15,11	14,64	15,65	479K	35
29/05/2026	-2,92%	-0,45	14,96	15,57	14,66	15,57	614K	43
28/05/2026	0,13%	0,02	15,41	15,55	14,96	15,75	648K	45
27/05/2026	4,91%	0,72	15,39	14,82	14,32	15,62	1M	93
26/05/2026	6,46%	0,89	14,67	14,30	14,30	15,05	1M	95
25/05/2026	1,03%	0,14	13,78	13,78	13,78	13,78	909	6
22/05/2026	-2,29%	-0,32	13,64	14,10	13,58	14,23	895K	62
21/05/2026	9,92%	1,26	13,96	13,00	13,00	13,96	588K	34
20/05/2026	3,76%	0,46	12,70	12,35	12,14	12,71	21K	20
19/05/2026	-2,70%	-0,34	12,24	12,14	12,14	12,30	414	8
18/05/2026	-6,75%	-0,91	12,58	13,22	12,11	13,34	84K	46
15/05/2026	-6,12%	-0,88	13,49	14,37	13,32	14,37	168K	37
14/05/2026	-2,51%	-0,37	14,37	14,89	13,76	14,89	335K	51
13/05/2026	6,43%	0,89	14,74	14,48	13,13	14,75	1M	103
12/05/2026	4,53%	0,60	13,85	13,39	12,60	13,85	523K	73
11/05/2026	8,43%	1,03	13,25	12,35	12,16	13,55	1M	73
08/05/2026	2,17%	0,26	12,22	11,96	11,77	12,22	249K	45
07/05/2026	-8,21%	-1,07	11,96	13,17	11,86	13,17	298K	37
06/05/2026	8,58%	1,03	13,03	12,10	12,10	13,10	638K	43
05/05/2026	0,93%	0,11	12,00	12,00	11,75	12,10	304K	37
04/05/2026	-1,33%	-0,16	11,89	12,18	11,87	12,18	243K	49
30/04/2026	6,92%	0,78	12,05	11,54	11,39	12,20	308K	37
29/04/2026	-1,57%	-0,18	11,27	11,38	11,02	11,38	118K	18
28/04/2026	-1,80%	-0,21	11,45	11,78	11,31	11,90	639K	28
27/04/2026	-2,26%	-0,27	11,66	12,05	11,66	12,74	1M	55
24/04/2026	-3,56%	-0,44	11,93	12,66	11,73	13,45	1M	69
23/04/2026	3,34%	0,40	12,37	15,58	11,90	15,58	3M	120
22/04/2026	1,70%	0,20	11,97	11,75	11,72	11,97	374K	19
20/04/2026	-0,25%	-0,03	11,77	11,71	11,50	11,77	116K	16
17/04/2026	0,51%	0,06	11,80	11,90	11,71	12,30	1M	87
16/04/2026	-0,84%	-0,10	11,74	12,42	11,53	12,67	617K	98
15/04/2026	-	-	11,84	11,57	11,57	11,96	550K	36

Date,Open,High,Low,Close,Volume
29-Oct-26,7.57,7.75,7.49,7.68,13208
28-Oct-26,7.30,7.49,7.30,7.49,8027
27-Oct-26,7.01,7.55,7.01,7.45,32531
26-Oct-26,7.55,7.55,7.05,7.05,6735
23-Oct-26,6.90,6.92,6.76,6.82,6147
22-Oct-26,6.71,7.32,6.70,6.84,257246
21-Oct-26,6.72,6.73,6.66,6.73,577
20-Oct-26,6.63,6.77,6.44,6.77,61249
19-Oct-26,6.85,6.85,6.56,6.56,7996
16-Oct-26,7.32,7.32,6.78,6.78,772
15-Oct-26,6.64,7.20,6.43,7.20,305152
14-Oct-26,6.98,6.98,6.50,6.57,200717
13-Oct-26,7.13,7.13,6.91,6.91,25155
09-Oct-26,7.85,7.89,7.56,7.89,76018
08-Oct-26,7.65,7.89,7.38,7.70,196905
07-Oct-26,7.83,7.83,7.45,7.57,150954
06-Oct-26,7.53,7.77,7.53,7.75,17040
05-Oct-26,8.01,8.01,7.43,7.69,87313
02-Oct-26,8.23,8.23,7.92,7.92,79955
01-Oct-26,8.22,8.28,7.95,8.13,162920
30-Sep-26,8.00,8.25,7.89,8.13,162628
29-Sep-26,8.06,8.12,7.95,8.00,81219
28-Sep-26,8.48,8.48,7.89,7.89,101482
25-Sep-26,8.96,8.96,8.49,8.49,4978
24-Sep-26,8.32,8.87,8.27,8.87,453
23-Sep-26,8.66,9.23,8.47,9.23,1967
22-Sep-26,8.67,8.72,8.62,8.62,918
21-Sep-26,8.68,8.85,8.68,8.73,656
18-Sep-26,8.71,8.71,8.57,8.63,292
17-Sep-26,8.82,9.23,8.82,9.23,1643
16-Sep-26,8.60,8.60,8.48,8.53,2461
15-Sep-26,8.75,8.82,8.61,8.72,584
10-Sep-26,8.93,8.97,8.78,8.78,3339
09-Sep-26,9.50,9.50,8.90,8.93,3911
08-Sep-26,9.40,9.77,9.40,9.77,1057
04-Sep-26,9.39,9.40,9.39,9.40,122
03-Sep-26,9.06,9.42,9.06,9.29,10592
02-Sep-26,9.35,9.35,9.25,9.25,74
01-Sep-26,9.70,9.70,9.33,9.35,8457
31-Aug-26,9.53,9.67,9.53,9.60,2591
28-Aug-26,9.87,9.87,9.69,9.69,256
27-Aug-26,10.00,10.00,9.87,9.89,89
26-Aug-26,9.75,9.87,9.74,9.87,588
25-Aug-26,9.90,9.97,9.90,9.94,723
24-Aug-26,10.23,10.23,9.80,9.89,201
21-Aug-26,10.16,10.35,10.16,10.19,454
20-Aug-26,9.73,9.73,9.64,9.67,19417
19-Aug-26,9.78,10.05,9.69,9.97,751
18-Aug-26,9.88,10.07,9.88,9.98,129
17-Aug-26,10.65,10.67,10.53,10.58,12939
14-Aug-26,10.85,11.00,10.74,10.75,19651
13-Aug-26,10.60,10.74,10.57,10.74,192
12-Aug-26,10.95,11.06,10.72,10.72,733
11-Aug-26,10.84,10.93,10.73,10.85,748
10-Aug-26,10.20,10.53,10.20,10.53,36761
07-Aug-26,9.60,10.22,9.60,10.01,167862
06-Aug-26,9.53,9.60,9.18,9.35,143232
05-Aug-26,9.75,9.75,9.40,9.43,96860
04-Aug-26,9.40,9.77,9.30,9.65,144968
03-Aug-26,9.10,9.31,9.10,9.13,46845
31-Jul-26,8.82,8.87,8.56,8.56,57840
30-Jul-26,8.53,8.88,8.53,8.88,259991
29-Jul-26,8.86,8.86,8.53,8.53,166458
28-Jul-26,8.85,8.86,8.23,8.86,388362
27-Jul-26,8.65,8.76,8.45,8.76,173238
24-Jul-26,8.54,8.60,8.16,8.27,45507
23-Jul-26,9.78,9.78,7.54,8.72,302740
22-Jul-26,10.34,10.40,9.86,9.86,157040
21-Jul-26,9.85,10.30,9.85,10.30,103368
20-Jul-26,9.96,10.13,9.96,10.06,55978
17-Jul-26,9.79,9.95,9.68,9.78,2247
16-Jul-26,11.04,11.04,9.78,9.79,379507
15-Jul-26,11.25,11.51,10.92,10.93,370588
14-Jul-26,10.85,10.93,10.72,10.91,191271
13-Jul-26,11.17,11.17,10.48,10.55,316748
10-Jul-26,11.80,11.80,11.33,11.33,70160
09-Jul-26,11.70,11.99,11.50,11.80,562210
08-Jul-26,11.50,11.55,11.00,11.39,171540
07-Jul-26,12.16,12.16,11.45,11.67,364147
06-Jul-26,12.27,12.70,12.21,12.45,338949
03-Jul-26,12.20,12.48,12.20,12.48,161
02-Jul-26,13.28,13.40,12.15,12.23,455393
01-Jul-26,12.90,13.57,12.90,13.19,81955
30-Jun-26,13.24,13.27,12.80,13.07,197674
29-Jun-26,12.38,13.10,12.38,13.10,274330
26-Jun-26,12.26,12.42,12.08,12.24,439444
25-Jun-26,12.50,12.59,12.04,12.04,247430
24-Jun-26,12.50,12.75,12.15,12.29,507911
23-Jun-26,12.78,13.22,12.55,12.82,364450
22-Jun-26,13.84,14.47,13.22,13.22,173806
18-Jun-26,13.99,14.08,12.60,13.70,594025
17-Jun-26,11.61,12.16,11.60,11.77,9894
16-Jun-26,12.31,12.31,11.85,11.85,1914
15-Jun-26,12.60,12.68,12.18,12.18,271674
12-Jun-26,12.07,12.27,11.92,12.10,784
11-Jun-26,11.95,12.32,11.84,12.32,223730
10-Jun-26,12.77,12.77,12.16,12.16,2692
09-Jun-26,13.59,13.59,12.52,12.64,3351
08-Jun-26,13.58,13.72,13.26,13.45,164675
05-Jun-26,14.55,14.75,12.98,13.01,250771
03-Jun-26,15.11,15.62,14.78,14.85,166868
02-Jun-26,15.53,16.08,15.23,15.42,1081302
01-Jun-26,15.11,15.65,14.64,15.35,479027
29-May-26,15.57,15.57,14.66,14.96,613969
28-May-26,15.55,15.75,14.96,15.41,647757
27-May-26,14.82,15.62,14.32,15.39,1168161
26-May-26,14.30,15.05,14.30,14.67,1329577
25-May-26,13.78,13.78,13.78,13.78,909
22-May-26,14.10,14.23,13.58,13.64,895024
21-May-26,13.00,13.96,13.00,13.96,588462
20-May-26,12.35,12.71,12.14,12.70,20864
19-May-26,12.14,12.30,12.14,12.24,414
18-May-26,13.22,13.34,12.11,12.58,84007
15-May-26,14.37,14.37,13.32,13.49,167653
14-May-26,14.89,14.89,13.76,14.37,335495
13-May-26,14.48,14.75,13.13,14.74,1245719
12-May-26,13.39,13.85,12.60,13.85,523310
11-May-26,12.35,13.55,12.16,13.25,1281800
08-May-26,11.96,12.22,11.77,12.22,249375
07-May-26,13.17,13.17,11.86,11.96,297687
06-May-26,12.10,13.10,12.10,13.03,637916
05-May-26,12.00,12.10,11.75,12.00,304485
04-May-26,12.18,12.18,11.87,11.89,243160
30-Apr-26,11.54,12.20,11.39,12.05,307803
29-Apr-26,11.38,11.38,11.02,11.27,117658
28-Apr-26,11.78,11.90,11.31,11.45,638614
27-Apr-26,12.05,12.74,11.66,11.66,1471057
24-Apr-26,12.66,13.45,11.73,11.93,1052501
23-Apr-26,15.58,15.58,11.90,12.37,2603657
22-Apr-26,11.75,11.97,11.72,11.97,373930
20-Apr-26,11.71,11.77,11.50,11.77,115984
17-Apr-26,11.90,12.30,11.71,11.80,1036020
16-Apr-26,12.42,12.67,11.53,11.74,617097
15-Apr-26,11.57,11.96,11.57,11.84,549919

*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