Cotação atual, histórico e gráfico do papel: QAGR11

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 QAGR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/09/2021	0,30%	0,15	50,52	50,50	50,11	50,77	660K	608
24/09/2021	-0,65%	-0,33	50,37	50,49	50,32	50,84	396K	1.144
23/09/2021	0,40%	0,20	50,70	50,48	50,32	50,97	442K	1.710
22/09/2021	0,02%	0,01	50,50	50,70	50,30	50,85	333K	1.192
21/09/2021	0,06%	0,03	50,49	50,66	50,06	51,00	388K	988
20/09/2021	-0,96%	-0,49	50,46	50,95	50,30	51,00	404K	518
17/09/2021	0,89%	0,45	50,95	50,50	50,30	51,20	511K	788
16/09/2021	0,02%	0,01	50,50	50,49	50,40	51,17	337K	457
15/09/2021	-0,92%	-0,47	50,49	50,99	50,11	51,20	625K	729
14/09/2021	1,03%	0,52	50,96	50,44	50,10	50,98	441K	1.487
13/09/2021	0,86%	0,43	50,44	50,22	50,00	50,50	412K	875

10/09/2021	0,02%	0,01	50,01	50,03	50,01	50,99	375K	538
09/09/2021	-0,42%	-0,21	50,00	50,40	49,80	50,40	585K	1.206
08/09/2021	-1,91%	-0,98	50,21	51,19	50,04	51,70	647K	1.473
06/09/2021	0,37%	0,19	51,19	51,54	50,50	51,54	330K	470
03/09/2021	0,45%	0,23	51,00	50,77	50,16	51,74	326K	564
02/09/2021	0,69%	0,35	50,77	50,66	50,00	50,93	285K	880
01/09/2021	0,24%	0,12	50,42	50,30	50,11	51,00	283K	391
31/08/2021	0,56%	0,28	50,30	50,00	49,90	50,59	466K	1.029
30/08/2021	-0,36%	-0,18	50,02	50,22	50,00	50,61	479K	869
27/08/2021	-0,59%	-0,30	50,20	50,40	50,06	50,60	185K	750
26/08/2021	0,28%	0,14	50,50	50,50	50,01	50,90	345K	460
25/08/2021	0,32%	0,16	50,36	50,20	50,01	50,70	377K	315
24/08/2021	-0,77%	-0,39	50,20	50,59	50,20	50,87	376K	475
23/08/2021	0,72%	0,36	50,59	50,75	50,01	50,75	345K	1.877
20/08/2021	0,12%	0,06	50,23	50,17	50,01	50,39	447K	635
19/08/2021	-0,56%	-0,28	50,17	50,46	50,01	50,79	364K	618
18/08/2021	0,88%	0,44	50,45	50,44	50,01	50,55	438K	1.127
17/08/2021	-2,23%	-1,14	50,01	51,48	50,01	51,88	556K	1.027
16/08/2021	-0,64%	-0,33	51,15	51,48	50,67	51,49	424K	483
13/08/2021	0,65%	0,33	51,48	51,15	50,90	51,48	208K	381
12/08/2021	-0,70%	-0,36	51,15	51,51	50,99	51,53	338K	440
11/08/2021	0,02%	0,01	51,51	51,49	51,01	51,53	3M	804
10/08/2021	0,78%	0,40	51,50	51,03	51,00	51,50	399K	417
09/08/2021	0,20%	0,10	51,10	51,08	51,00	51,87	489K	624
06/08/2021	-1,92%	-1,00	51,00	52,00	50,90	52,09	558K	1.392
05/08/2021	-0,48%	-0,25	52,00	52,25	51,50	52,49	350K	1.023
04/08/2021	-0,11%	-0,06	52,25	52,55	52,15	52,55	599K	452
03/08/2021	-1,43%	-0,76	52,31	52,28	52,11	52,86	439K	711
02/08/2021	0,51%	0,27	53,07	53,19	52,65	53,29	403K	318
30/07/2021	0,19%	0,10	52,80	52,90	52,65	53,24	401K	324
29/07/2021	-0,34%	-0,18	52,70	52,89	52,65	53,03	280K	546
28/07/2021	0,36%	0,19	52,88	52,70	52,68	53,05	138K	255
27/07/2021	-0,40%	-0,21	52,69	52,89	52,69	53,30	274K	532
26/07/2021	0,13%	0,07	52,90	53,07	52,61	53,49	269K	629
23/07/2021	-0,58%	-0,31	52,83	52,80	52,60	53,15	195K	338
22/07/2021	0,13%	0,07	53,14	53,30	52,15	53,72	465K	733
21/07/2021	-0,52%	-0,28	53,07	53,35	52,60	54,00	614K	2.270
20/07/2021	-0,07%	-0,04	53,35	53,39	52,49	53,80	620K	569
19/07/2021	0,39%	0,21	53,39	53,17	52,50	54,10	392K	833
16/07/2021	0,36%	0,19	53,18	52,99	52,40	53,20	566K	433
15/07/2021	0,00%	0,00	52,99	53,05	52,15	53,49	486K	867
14/07/2021	1,15%	0,60	52,99	52,33	52,15	53,00	572K	707
13/07/2021	0,71%	0,37	52,39	52,02	51,48	53,07	410K	511
12/07/2021	1,36%	0,70	52,02	51,53	51,07	52,02	511K	936
08/07/2021	-0,33%	-0,17	51,32	51,22	51,20	51,88	355K	547
07/07/2021	0,57%	0,29	51,49	51,20	51,20	51,99	404K	644
06/07/2021	-0,41%	-0,21	51,20	51,62	51,07	52,20	329K	450
05/07/2021	-0,21%	-0,11	51,41	52,01	50,82	52,31	213K	297
02/07/2021	-1,28%	-0,67	51,52	51,24	50,26	52,25	542K	597
01/07/2021	0,85%	0,44	52,19	51,11	51,11	52,47	340K	296
30/06/2021	-0,08%	-0,04	51,75	51,79	51,01	52,23	821K	623
29/06/2021	1,61%	0,82	51,79	50,97	50,80	51,97	306K	276
28/06/2021	1,90%	0,95	50,97	50,02	47,18	50,99	948K	1.107
25/06/2021	-4,14%	-2,16	50,02	52,28	50,00	52,29	1M	1.754
24/06/2021	-0,42%	-0,22	52,18	52,40	51,95	52,48	1M	1.063
23/06/2021	-0,08%	-0,04	52,40	52,46	52,30	52,60	552K	447
22/06/2021	-0,49%	-0,26	52,44	52,70	52,41	52,95	630K	1.490
21/06/2021	0,09%	0,05	52,70	52,65	52,51	52,75	479K	1.176
18/06/2021	-0,06%	-0,03	52,65	52,67	52,50	52,83	351K	642
17/06/2021	0,13%	0,07	52,68	52,61	52,51	52,91	377K	687
16/06/2021	0,00%	0,00	52,61	52,72	52,61	52,80	502K	1.864
15/06/2021	0,02%	0,01	52,61	52,79	52,60	52,90	2M	1.991
14/06/2021	-0,75%	-0,40	52,60	53,14	52,60	53,14	545K	443
11/06/2021	0,55%	0,29	53,00	52,70	52,70	53,25	419K	679
10/06/2021	-0,15%	-0,08	52,71	52,75	52,50	52,99	678K	1.120
09/06/2021	0,36%	0,19	52,79	52,60	52,53	53,00	2M	713
08/06/2021	-0,55%	-0,29	52,60	53,00	52,50	53,11	441K	1.322
07/06/2021	-0,97%	-0,52	52,89	53,49	52,80	53,62	2M	524
04/06/2021	-0,61%	-0,33	53,41	53,74	53,01	53,80	504K	1.027
02/06/2021	0,64%	0,34	53,74	52,87	52,87	54,60	911K	659
01/06/2021	1,14%	0,60	53,40	53,43	53,02	53,92	508K	435
31/05/2021	-1,75%	-0,94	52,80	53,76	52,80	53,92	429K	1.438
28/05/2021	1,42%	0,75	53,74	52,98	52,96	53,95	391K	544
27/05/2021	0,80%	0,42	52,99	52,57	52,08	53,00	517K	864
26/05/2021	0,46%	0,24	52,57	52,41	52,40	52,99	691K	2.545
25/05/2021	0,54%	0,28	52,33	52,26	52,01	52,60	664K	1.552
24/05/2021	-0,29%	-0,15	52,05	52,37	52,01	52,75	414K	900
21/05/2021	-0,21%	-0,11	52,20	52,47	52,00	52,60	550K	1.847
20/05/2021	-0,40%	-0,21	52,31	52,77	52,10	52,91	3M	813
19/05/2021	-0,06%	-0,03	52,52	52,50	52,50	53,02	544K	1.334
18/05/2021	-0,10%	-0,05	52,55	52,82	52,54	53,46	538K	902
17/05/2021	0,11%	0,06	52,60	52,69	52,50	52,86	525K	526
14/05/2021	-0,11%	-0,06	52,54	52,70	52,51	53,28	2M	942
13/05/2021	-1,33%	-0,71	52,60	53,31	52,60	53,95	659K	551
12/05/2021	-0,91%	-0,49	53,31	53,85	52,51	54,59	777K	1.757
11/05/2021	-1,41%	-0,77	53,80	54,67	53,70	55,02	853K	1.775
10/05/2021	0,07%	0,04	54,57	54,53	54,41	54,78	541K	1.059
07/05/2021	1,36%	0,73	54,53	53,85	53,85	54,54	3M	279
06/05/2021	0,52%	0,28	53,80	53,52	53,52	54,46	388K	756
05/05/2021	-0,96%	-0,52	53,52	54,22	53,50	54,58	424K	345
04/05/2021	-0,84%	-0,46	54,04	54,00	53,82	54,65	1M	689
03/05/2021	0,37%	0,20	54,50	54,30	54,07	54,50	1M	1.022
30/04/2021	0,22%	0,12	54,30	54,20	54,15	54,40	492K	347
29/04/2021	1,27%	0,68	54,18	53,50	53,50	54,18	1M	635
28/04/2021	-1,20%	-0,65	53,50	54,20	53,30	54,20	2M	3.617
27/04/2021	0,46%	0,25	54,15	53,91	53,91	54,20	918K	1.199
26/04/2021	-0,07%	-0,04	53,90	53,73	53,73	54,00	3M	545
23/04/2021	0,35%	0,19	53,94	53,97	53,72	54,35	675K	3.399
22/04/2021	-0,13%	-0,07	53,75	53,82	53,69	54,43	1M	2.986
20/04/2021	0,50%	0,27	53,82	53,57	53,57	54,04	265K	947
19/04/2021	-0,56%	-0,30	53,55	54,00	53,55	54,20	958K	1.423
16/04/2021	-0,33%	-0,18	53,85	53,99	53,40	54,07	845K	1.006
15/04/2021	1,96%	1,04	54,03	52,99	52,87	54,08	2M	2.346
14/04/2021	0,25%	0,13	52,99	53,00	52,80	53,00	1M	2.118
13/04/2021	-0,21%	-0,11	52,86	53,00	52,75	53,05	1M	1.804
12/04/2021	-0,15%	-0,08	52,97	53,15	52,91	53,15	1M	2.641
09/04/2021	0,09%	0,05	53,05	53,00	52,50	53,12	1M	1.514
08/04/2021	0,28%	0,15	53,00	52,60	52,59	53,05	1M	893
07/04/2021	-0,21%	-0,11	52,85	52,96	52,78	53,21	915K	949
06/04/2021	0,23%	0,12	52,96	52,84	52,21	53,29	733K	950
05/04/2021	-1,27%	-0,68	52,84	53,15	52,00	53,20	722K	1.749
01/04/2021	-0,34%	-0,18	53,52	53,69	53,16	53,93	739K	1.081
31/03/2021	1,32%	0,70	53,70	53,00	53,00	53,71	891K	475
30/03/2021	0,61%	0,32	53,00	52,68	52,65	53,06	432K	852
29/03/2021	0,34%	0,18	52,68	52,48	52,07	54,24	3M	714
26/03/2021	1,00%	0,52	52,50	51,99	51,80	52,70	3M	1.829
25/03/2021	0,02%	0,01	51,98	52,12	51,94	52,17	486K	985
24/03/2021	-0,25%	-0,13	51,97	52,09	51,77	52,38	1M	2.750
23/03/2021	-0,36%	-0,19	52,10	52,29	51,95	52,42	623K	687
22/03/2021	-0,40%	-0,21	52,29	52,58	51,75	52,58	1M	2.313
19/03/2021	0,06%	0,03	52,50	52,44	52,15	52,56	760K	1.128
18/03/2021	-0,25%	-0,13	52,47	52,63	52,07	52,78	1M	1.596
17/03/2021	-	-	52,60	52,87	52,25	52,87	1M	2.242

Date,Open,High,Low,Close,Volume
27-Sep-21,50.50,50.77,50.11,50.52,659725
24-Sep-21,50.49,50.84,50.32,50.37,396478
23-Sep-21,50.48,50.97,50.32,50.70,442438
22-Sep-21,50.70,50.85,50.30,50.50,333022
21-Sep-21,50.66,51.00,50.06,50.49,387579
20-Sep-21,50.95,51.00,50.30,50.46,403641
17-Sep-21,50.50,51.20,50.30,50.95,511429
16-Sep-21,50.49,51.17,50.40,50.50,337047
15-Sep-21,50.99,51.20,50.11,50.49,625457
14-Sep-21,50.44,50.98,50.10,50.96,441259
13-Sep-21,50.22,50.50,50.00,50.44,412289
10-Sep-21,50.03,50.99,50.01,50.01,374713
09-Sep-21,50.40,50.40,49.80,50.00,585479
08-Sep-21,51.19,51.70,50.04,50.21,646672
06-Sep-21,51.54,51.54,50.50,51.19,330397
03-Sep-21,50.77,51.74,50.16,51.00,325941
02-Sep-21,50.66,50.93,50.00,50.77,284807
01-Sep-21,50.30,51.00,50.11,50.42,283132
31-Aug-21,50.00,50.59,49.90,50.30,466333
30-Aug-21,50.22,50.61,50.00,50.02,479465
27-Aug-21,50.40,50.60,50.06,50.20,185055
26-Aug-21,50.50,50.90,50.01,50.50,344929
25-Aug-21,50.20,50.70,50.01,50.36,376516
24-Aug-21,50.59,50.87,50.20,50.20,375628
23-Aug-21,50.75,50.75,50.01,50.59,345158
20-Aug-21,50.17,50.39,50.01,50.23,446893
19-Aug-21,50.46,50.79,50.01,50.17,363773
18-Aug-21,50.44,50.55,50.01,50.45,438482
17-Aug-21,51.48,51.88,50.01,50.01,556407
16-Aug-21,51.48,51.49,50.67,51.15,423868
13-Aug-21,51.15,51.48,50.90,51.48,207808
12-Aug-21,51.51,51.53,50.99,51.15,338485
11-Aug-21,51.49,51.53,51.01,51.51,2523014
10-Aug-21,51.03,51.50,51.00,51.50,398670
09-Aug-21,51.08,51.87,51.00,51.10,488833
06-Aug-21,52.00,52.09,50.90,51.00,557651
05-Aug-21,52.25,52.49,51.50,52.00,350336
04-Aug-21,52.55,52.55,52.15,52.25,599402
03-Aug-21,52.28,52.86,52.11,52.31,439095
02-Aug-21,53.19,53.29,52.65,53.07,402990
30-Jul-21,52.90,53.24,52.65,52.80,401311
29-Jul-21,52.89,53.03,52.65,52.70,279944
28-Jul-21,52.70,53.05,52.68,52.88,137989
27-Jul-21,52.89,53.30,52.69,52.69,273770
26-Jul-21,53.07,53.49,52.61,52.90,269105
23-Jul-21,52.80,53.15,52.60,52.83,195347
22-Jul-21,53.30,53.72,52.15,53.14,464521
21-Jul-21,53.35,54.00,52.60,53.07,613918
20-Jul-21,53.39,53.80,52.49,53.35,620131
19-Jul-21,53.17,54.10,52.50,53.39,392155
16-Jul-21,52.99,53.20,52.40,53.18,565681
15-Jul-21,53.05,53.49,52.15,52.99,485506
14-Jul-21,52.33,53.00,52.15,52.99,572272
13-Jul-21,52.02,53.07,51.48,52.39,409836
12-Jul-21,51.53,52.02,51.07,52.02,511439
08-Jul-21,51.22,51.88,51.20,51.32,355072
07-Jul-21,51.20,51.99,51.20,51.49,404273
06-Jul-21,51.62,52.20,51.07,51.20,329401
05-Jul-21,52.01,52.31,50.82,51.41,213179
02-Jul-21,51.24,52.25,50.26,51.52,542210
01-Jul-21,51.11,52.47,51.11,52.19,339867
30-Jun-21,51.79,52.23,51.01,51.75,821102
29-Jun-21,50.97,51.97,50.80,51.79,305613
28-Jun-21,50.02,50.99,47.18,50.97,947832
25-Jun-21,52.28,52.29,50.00,50.02,1219214
24-Jun-21,52.40,52.48,51.95,52.18,1054174
23-Jun-21,52.46,52.60,52.30,52.40,551629
22-Jun-21,52.70,52.95,52.41,52.44,630236
21-Jun-21,52.65,52.75,52.51,52.70,479401
18-Jun-21,52.67,52.83,52.50,52.65,351320
17-Jun-21,52.61,52.91,52.51,52.68,376613
16-Jun-21,52.72,52.80,52.61,52.61,502043
15-Jun-21,52.79,52.90,52.60,52.61,1642043
14-Jun-21,53.14,53.14,52.60,52.60,544672
11-Jun-21,52.70,53.25,52.70,53.00,419467
10-Jun-21,52.75,52.99,52.50,52.71,677864
09-Jun-21,52.60,53.00,52.53,52.79,1764028
08-Jun-21,53.00,53.11,52.50,52.60,440966
07-Jun-21,53.49,53.62,52.80,52.89,1717261
04-Jun-21,53.74,53.80,53.01,53.41,503622
02-Jun-21,52.87,54.60,52.87,53.74,910579
01-Jun-21,53.43,53.92,53.02,53.40,507691
31-May-21,53.76,53.92,52.80,52.80,429353
28-May-21,52.98,53.95,52.96,53.74,390823
27-May-21,52.57,53.00,52.08,52.99,517406
26-May-21,52.41,52.99,52.40,52.57,691291
25-May-21,52.26,52.60,52.01,52.33,663959
24-May-21,52.37,52.75,52.01,52.05,414369
21-May-21,52.47,52.60,52.00,52.20,550316
20-May-21,52.77,52.91,52.10,52.31,3163770
19-May-21,52.50,53.02,52.50,52.52,543899
18-May-21,52.82,53.46,52.54,52.55,537736
17-May-21,52.69,52.86,52.50,52.60,524677
14-May-21,52.70,53.28,52.51,52.54,2252593
13-May-21,53.31,53.95,52.60,52.60,659474
12-May-21,53.85,54.59,52.51,53.31,777012
11-May-21,54.67,55.02,53.70,53.80,852838
10-May-21,54.53,54.78,54.41,54.57,540529
07-May-21,53.85,54.54,53.85,54.53,2993069
06-May-21,53.52,54.46,53.52,53.80,388303
05-May-21,54.22,54.58,53.50,53.52,423712
04-May-21,54.00,54.65,53.82,54.04,1247032
03-May-21,54.30,54.50,54.07,54.50,1004291
30-Apr-21,54.20,54.40,54.15,54.30,492325
29-Apr-21,53.50,54.18,53.50,54.18,1483703
28-Apr-21,54.20,54.20,53.30,53.50,1579489
27-Apr-21,53.91,54.20,53.91,54.15,917660
26-Apr-21,53.73,54.00,53.73,53.90,3153310
23-Apr-21,53.97,54.35,53.72,53.94,674964
22-Apr-21,53.82,54.43,53.69,53.75,1361941
20-Apr-21,53.57,54.04,53.57,53.82,264706
19-Apr-21,54.00,54.20,53.55,53.55,958096
16-Apr-21,53.99,54.07,53.40,53.85,844902
15-Apr-21,52.99,54.08,52.87,54.03,2172134
14-Apr-21,53.00,53.00,52.80,52.99,1093364
13-Apr-21,53.00,53.05,52.75,52.86,1237806
12-Apr-21,53.15,53.15,52.91,52.97,1191420
09-Apr-21,53.00,53.12,52.50,53.05,1360648
08-Apr-21,52.60,53.05,52.59,53.00,1001877
07-Apr-21,52.96,53.21,52.78,52.85,914771
06-Apr-21,52.84,53.29,52.21,52.96,732700
05-Apr-21,53.15,53.20,52.00,52.84,721831
01-Apr-21,53.69,53.93,53.16,53.52,739030
31-Mar-21,53.00,53.71,53.00,53.70,891316
30-Mar-21,52.68,53.06,52.65,53.00,432001
29-Mar-21,52.48,54.24,52.07,52.68,3305432
26-Mar-21,51.99,52.70,51.80,52.50,2631449
25-Mar-21,52.12,52.17,51.94,51.98,485985
24-Mar-21,52.09,52.38,51.77,51.97,1263742
23-Mar-21,52.29,52.42,51.95,52.10,623354
22-Mar-21,52.58,52.58,51.75,52.29,1112621
19-Mar-21,52.44,52.56,52.15,52.50,759695
18-Mar-21,52.63,52.78,52.07,52.47,1345458
17-Mar-21,52.87,52.87,52.25,52.60,1000765

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: QAGR11

cotações, gráficos e mais...