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
11/10/2024	0,62%	0,28	45,48	44,98	44,98	45,49	85K	428
10/10/2024	-0,26%	-0,12	45,20	45,20	44,98	45,20	119K	197
09/10/2024	-0,94%	-0,43	45,32	45,29	45,22	45,73	75K	146
08/10/2024	0,79%	0,36	45,75	45,38	45,05	45,75	162K	684
07/10/2024	-0,66%	-0,30	45,39	46,07	44,98	46,07	146K	696
04/10/2024	-0,02%	-0,01	45,69	45,65	45,30	45,69	357K	875
03/10/2024	-0,46%	-0,21	45,70	45,91	44,02	45,91	379K	601

02/10/2024	-0,20%	-0,09	45,91	45,60	45,60	46,05	88K	136
01/10/2024	-0,17%	-0,08	46,00	46,09	45,74	46,10	180K	310
30/09/2024	-0,54%	-0,25	46,08	46,11	46,06	46,56	123K	230
27/09/2024	0,19%	0,09	46,33	46,40	46,10	46,40	137K	190
26/09/2024	-0,02%	-0,01	46,24	46,20	46,10	46,43	196K	298
25/09/2024	0,11%	0,05	46,25	46,49	46,10	46,49	77K	167
24/09/2024	-0,71%	-0,33	46,20	46,50	46,10	46,51	247K	299
23/09/2024	-0,58%	-0,27	46,53	46,80	46,11	46,80	166K	592
20/09/2024	0,24%	0,11	46,80	46,65	46,47	46,92	114K	233
19/09/2024	-0,02%	-0,01	46,69	46,47	46,33	46,75	104K	438
18/09/2024	-0,28%	-0,13	46,70	46,83	46,40	46,83	129K	607
17/09/2024	-0,19%	-0,09	46,83	46,92	46,79	47,17	62K	199
16/09/2024	-0,64%	-0,30	46,92	47,22	46,60	47,22	160K	344
13/09/2024	0,45%	0,21	47,22	47,00	47,00	47,35	531K	283
12/09/2024	0,00%	0,00	47,01	47,39	46,74	47,39	791K	191
11/09/2024	0,02%	0,01	47,01	47,00	46,08	47,01	159K	354
10/09/2024	0,00%	0,00	47,00	47,09	46,75	47,40	98K	256
09/09/2024	0,00%	0,00	47,00	47,00	46,76	47,09	73K	206
06/09/2024	-0,19%	-0,09	47,00	47,45	46,75	47,45	75K	580
05/09/2024	0,19%	0,09	47,09	47,07	46,60	47,45	189K	211
04/09/2024	0,09%	0,04	47,00	46,90	46,59	47,03	86K	92
03/09/2024	-0,19%	-0,09	46,96	46,59	46,25	46,96	166K	261
02/09/2024	-0,65%	-0,31	47,05	47,24	46,09	47,24	270K	510
30/08/2024	1,63%	0,76	47,36	46,87	46,20	47,44	187K	692
29/08/2024	-0,60%	-0,28	46,60	46,79	46,47	46,89	146K	220
28/08/2024	0,17%	0,08	46,88	46,80	44,90	46,93	2M	416
27/08/2024	-0,32%	-0,15	46,80	47,42	46,75	47,50	68K	197
26/08/2024	0,32%	0,15	46,95	46,67	46,65	47,00	60K	130
23/08/2024	0,36%	0,17	46,80	46,58	46,51	46,97	77K	202
22/08/2024	0,11%	0,05	46,63	46,59	46,42	46,63	84K	202
21/08/2024	0,13%	0,06	46,58	46,59	46,35	46,59	84K	200
20/08/2024	-0,15%	-0,07	46,52	46,27	46,27	46,69	95K	194
19/08/2024	0,15%	0,07	46,59	46,51	46,26	46,59	159K	221
16/08/2024	-0,11%	-0,05	46,52	46,57	46,27	46,69	968K	316
15/08/2024	-0,06%	-0,03	46,57	46,60	46,45	46,60	97K	265
14/08/2024	0,09%	0,04	46,60	46,56	46,33	46,60	337K	483
13/08/2024	0,13%	0,06	46,56	46,49	46,27	46,56	163K	170
12/08/2024	-0,15%	-0,07	46,50	46,27	46,21	46,58	83K	181
09/08/2024	0,15%	0,07	46,57	46,50	46,34	46,70	87K	316
08/08/2024	-0,75%	-0,35	46,50	47,00	46,50	47,00	594K	220
07/08/2024	0,11%	0,05	46,85	46,86	46,05	46,88	259K	295
06/08/2024	0,00%	0,00	46,80	46,80	46,40	46,86	182K	195
05/08/2024	0,00%	0,00	46,80	46,80	45,90	46,81	298K	261
02/08/2024	-0,55%	-0,26	46,80	46,62	46,20	46,80	143K	218
01/08/2024	0,23%	0,11	47,06	46,95	46,94	47,09	74K	135
31/07/2024	0,58%	0,27	46,95	46,67	46,50	46,96	150K	1.328
30/07/2024	0,17%	0,08	46,68	46,58	46,58	46,94	323K	206
29/07/2024	0,00%	0,00	46,60	46,60	46,49	46,99	85K	216
26/07/2024	0,06%	0,03	46,60	46,30	46,30	46,96	149K	322
25/07/2024	-1,13%	-0,53	46,57	47,10	46,51	47,10	89K	221
24/07/2024	0,32%	0,15	47,10	47,05	46,50	47,10	143K	246
23/07/2024	-0,25%	-0,12	46,95	47,07	46,35	47,33	3M	392
22/07/2024	0,11%	0,05	47,07	47,12	46,32	47,43	278K	478
19/07/2024	-0,25%	-0,12	47,02	46,65	46,20	47,20	52K	100
18/07/2024	0,30%	0,14	47,14	47,00	46,62	47,47	622K	244
17/07/2024	0,82%	0,38	47,00	46,84	46,15	47,35	297K	341
16/07/2024	-0,70%	-0,33	46,62	46,95	46,45	47,46	127K	215
15/07/2024	-0,34%	-0,16	46,95	47,21	46,95	47,49	120K	202
12/07/2024	0,23%	0,11	47,11	47,00	46,97	47,51	38K	132
11/07/2024	0,21%	0,10	47,00	46,91	46,61	47,00	125K	125
10/07/2024	1,47%	0,68	46,90	46,21	46,21	46,90	59K	155
09/07/2024	-0,39%	-0,18	46,22	46,41	45,96	46,54	144K	256
08/07/2024	-0,04%	-0,02	46,40	46,52	46,18	46,60	93K	230
05/07/2024	-0,15%	-0,07	46,42	46,59	46,00	46,75	108K	199
04/07/2024	0,00%	0,00	46,49	46,03	45,91	46,52	287K	2.471
03/07/2024	0,00%	0,00	46,49	46,47	45,70	46,49	219K	475
02/07/2024	-1,96%	-0,93	46,49	45,90	45,00	46,49	280K	975
01/07/2024	-1,00%	-0,48	47,42	47,41	46,70	47,98	329K	2.110
28/06/2024	0,02%	0,01	47,90	47,41	47,17	47,90	266K	575
27/06/2024	0,82%	0,39	47,89	46,77	46,77	47,90	292K	337
26/06/2024	0,02%	0,01	47,50	47,49	46,30	47,50	251K	345
25/06/2024	1,58%	0,74	47,49	46,75	46,01	47,49	513K	638
24/06/2024	0,15%	0,07	46,75	46,68	46,22	46,75	202K	386
21/06/2024	0,30%	0,14	46,68	46,52	46,11	46,68	143K	440
20/06/2024	-0,15%	-0,07	46,54	46,30	46,00	46,68	310K	802
19/06/2024	-0,34%	-0,16	46,61	46,31	46,00	46,76	156K	280
18/06/2024	0,21%	0,10	46,77	46,50	45,99	46,77	367K	269
17/06/2024	0,30%	0,14	46,67	46,54	46,49	46,99	100K	203
14/06/2024	0,82%	0,38	46,53	46,25	45,99	46,80	117K	583
13/06/2024	-1,18%	-0,55	46,15	46,82	45,90	46,82	172K	504
12/06/2024	-0,17%	-0,08	46,70	46,78	45,94	47,20	277K	262
11/06/2024	-0,30%	-0,14	46,78	46,88	46,27	46,88	222K	671
10/06/2024	-0,17%	-0,08	46,92	47,49	46,70	47,52	174K	376
07/06/2024	0,02%	0,01	47,00	46,81	46,78	47,03	164K	198
06/06/2024	-0,23%	-0,11	46,99	47,20	46,78	47,20	138K	233
05/06/2024	-0,04%	-0,02	47,10	47,09	46,75	47,12	95K	225
04/06/2024	-1,65%	-0,79	47,12	47,10	46,88	47,90	125K	254
03/06/2024	-0,56%	-0,27	47,91	48,17	46,81	48,60	268K	1.072
31/05/2024	1,97%	0,93	48,18	47,15	47,01	48,20	168K	1.298
29/05/2024	0,21%	0,10	47,25	47,15	47,07	47,39	70K	355
28/05/2024	-0,21%	-0,10	47,15	47,31	46,27	47,47	315K	538
27/05/2024	-0,06%	-0,03	47,25	47,29	47,05	47,34	115K	194
24/05/2024	0,53%	0,25	47,28	47,05	47,05	47,50	2M	278
23/05/2024	0,06%	0,03	47,03	47,10	46,87	47,29	131K	339
22/05/2024	-0,32%	-0,15	47,00	47,23	46,87	47,23	214K	573
21/05/2024	-0,08%	-0,04	47,15	47,06	47,00	47,28	123K	418
20/05/2024	-0,08%	-0,04	47,19	47,33	46,92	47,49	136K	565
17/05/2024	-0,13%	-0,06	47,23	47,29	47,04	47,31	82K	241
16/05/2024	0,62%	0,29	47,29	46,86	46,81	47,38	137K	352
15/05/2024	-0,15%	-0,07	47,00	47,15	46,66	47,33	158K	1.491
14/05/2024	0,36%	0,17	47,07	46,90	46,68	47,11	75K	252
13/05/2024	0,00%	0,00	46,90	46,95	46,55	46,95	94K	319
10/05/2024	-0,42%	-0,20	46,90	46,58	46,58	47,09	284K	1.175
09/05/2024	0,26%	0,12	47,10	46,98	46,57	47,28	180K	404
08/05/2024	-0,53%	-0,25	46,98	47,27	46,75	47,67	243K	362
07/05/2024	0,15%	0,07	47,23	47,10	46,49	47,23	273K	265
06/05/2024	-0,08%	-0,04	47,16	47,20	46,16	47,23	271K	630
03/05/2024	-0,92%	-0,44	47,20	47,20	46,17	47,23	190K	332
02/05/2024	-0,19%	-0,09	47,64	47,75	47,43	47,85	84K	274
30/04/2024	0,08%	0,04	47,73	47,69	47,15	47,84	163K	360
29/04/2024	2,12%	0,99	47,69	46,70	46,64	47,84	159K	411
26/04/2024	0,43%	0,20	46,70	46,50	46,30	46,84	86K	255
25/04/2024	0,09%	0,04	46,50	46,46	46,30	46,50	279K	2.645
24/04/2024	-0,73%	-0,34	46,46	46,87	46,22	47,07	429K	1.053
23/04/2024	-0,38%	-0,18	46,80	46,51	46,51	46,80	383K	745
22/04/2024	-0,04%	-0,02	46,98	46,51	46,50	46,99	329K	516
19/04/2024	0,00%	0,00	47,00	47,00	46,38	47,00	185K	456
18/04/2024	-0,99%	-0,47	47,00	47,45	46,80	47,45	134K	264
17/04/2024	0,15%	0,07	47,47	47,17	46,85	47,63	308K	1.104
16/04/2024	-0,42%	-0,20	47,40	47,60	47,03	47,62	314K	842
15/04/2024	0,02%	0,01	47,60	47,73	47,03	47,73	324K	590
12/04/2024	0,11%	0,05	47,59	47,73	47,55	47,78	145K	311
11/04/2024	-0,75%	-0,36	47,54	47,87	47,54	48,03	341K	475
10/04/2024	-0,17%	-0,08	47,90	47,77	47,50	48,01	337K	335
09/04/2024	-0,04%	-0,02	47,98	48,00	47,70	48,03	188K	316
08/04/2024	-0,02%	-0,01	48,00	48,01	47,58	48,14	240K	485
05/04/2024	-	-	48,01	47,90	47,63	48,03	204K	509

Date,Open,High,Low,Close,Volume
11-Oct-24,44.98,45.49,44.98,45.48,85321
10-Oct-24,45.20,45.20,44.98,45.20,118970
09-Oct-24,45.29,45.73,45.22,45.32,75042
08-Oct-24,45.38,45.75,45.05,45.75,161654
07-Oct-24,46.07,46.07,44.98,45.39,146083
04-Oct-24,45.65,45.69,45.30,45.69,356650
03-Oct-24,45.91,45.91,44.02,45.70,379140
02-Oct-24,45.60,46.05,45.60,45.91,88422
01-Oct-24,46.09,46.10,45.74,46.00,180187
30-Sep-24,46.11,46.56,46.06,46.08,123195
27-Sep-24,46.40,46.40,46.10,46.33,136722
26-Sep-24,46.20,46.43,46.10,46.24,195863
25-Sep-24,46.49,46.49,46.10,46.25,76624
24-Sep-24,46.50,46.51,46.10,46.20,247199
23-Sep-24,46.80,46.80,46.11,46.53,166429
20-Sep-24,46.65,46.92,46.47,46.80,114459
19-Sep-24,46.47,46.75,46.33,46.69,103765
18-Sep-24,46.83,46.83,46.40,46.70,129247
17-Sep-24,46.92,47.17,46.79,46.83,62302
16-Sep-24,47.22,47.22,46.60,46.92,160462
13-Sep-24,47.00,47.35,47.00,47.22,531108
12-Sep-24,47.39,47.39,46.74,47.01,790719
11-Sep-24,47.00,47.01,46.08,47.01,158622
10-Sep-24,47.09,47.40,46.75,47.00,97738
09-Sep-24,47.00,47.09,46.76,47.00,72586
06-Sep-24,47.45,47.45,46.75,47.00,75193
05-Sep-24,47.07,47.45,46.60,47.09,189359
04-Sep-24,46.90,47.03,46.59,47.00,85991
03-Sep-24,46.59,46.96,46.25,46.96,165768
02-Sep-24,47.24,47.24,46.09,47.05,270046
30-Aug-24,46.87,47.44,46.20,47.36,187069
29-Aug-24,46.79,46.89,46.47,46.60,146230
28-Aug-24,46.80,46.93,44.90,46.88,2292710
27-Aug-24,47.42,47.50,46.75,46.80,67556
26-Aug-24,46.67,47.00,46.65,46.95,59514
23-Aug-24,46.58,46.97,46.51,46.80,76762
22-Aug-24,46.59,46.63,46.42,46.63,84313
21-Aug-24,46.59,46.59,46.35,46.58,83900
20-Aug-24,46.27,46.69,46.27,46.52,95030
19-Aug-24,46.51,46.59,46.26,46.59,159434
16-Aug-24,46.57,46.69,46.27,46.52,968183
15-Aug-24,46.60,46.60,46.45,46.57,97154
14-Aug-24,46.56,46.60,46.33,46.60,337246
13-Aug-24,46.49,46.56,46.27,46.56,162787
12-Aug-24,46.27,46.58,46.21,46.50,83105
09-Aug-24,46.50,46.70,46.34,46.57,86978
08-Aug-24,47.00,47.00,46.50,46.50,593654
07-Aug-24,46.86,46.88,46.05,46.85,258926
06-Aug-24,46.80,46.86,46.40,46.80,182080
05-Aug-24,46.80,46.81,45.90,46.80,297850
02-Aug-24,46.62,46.80,46.20,46.80,143291
01-Aug-24,46.95,47.09,46.94,47.06,73805
31-Jul-24,46.67,46.96,46.50,46.95,149862
30-Jul-24,46.58,46.94,46.58,46.68,323460
29-Jul-24,46.60,46.99,46.49,46.60,84844
26-Jul-24,46.30,46.96,46.30,46.60,148922
25-Jul-24,47.10,47.10,46.51,46.57,88502
24-Jul-24,47.05,47.10,46.50,47.10,143339
23-Jul-24,47.07,47.33,46.35,46.95,2768267
22-Jul-24,47.12,47.43,46.32,47.07,278472
19-Jul-24,46.65,47.20,46.20,47.02,52343
18-Jul-24,47.00,47.47,46.62,47.14,621718
17-Jul-24,46.84,47.35,46.15,47.00,297388
16-Jul-24,46.95,47.46,46.45,46.62,126794
15-Jul-24,47.21,47.49,46.95,46.95,120496
12-Jul-24,47.00,47.51,46.97,47.11,38470
11-Jul-24,46.91,47.00,46.61,47.00,125233
10-Jul-24,46.21,46.90,46.21,46.90,59272
09-Jul-24,46.41,46.54,45.96,46.22,143850
08-Jul-24,46.52,46.60,46.18,46.40,92589
05-Jul-24,46.59,46.75,46.00,46.42,107672
04-Jul-24,46.03,46.52,45.91,46.49,287222
03-Jul-24,46.47,46.49,45.70,46.49,219374
02-Jul-24,45.90,46.49,45.00,46.49,280020
01-Jul-24,47.41,47.98,46.70,47.42,329455
28-Jun-24,47.41,47.90,47.17,47.90,266042
27-Jun-24,46.77,47.90,46.77,47.89,292091
26-Jun-24,47.49,47.50,46.30,47.50,250618
25-Jun-24,46.75,47.49,46.01,47.49,512643
24-Jun-24,46.68,46.75,46.22,46.75,201978
21-Jun-24,46.52,46.68,46.11,46.68,143374
20-Jun-24,46.30,46.68,46.00,46.54,309997
19-Jun-24,46.31,46.76,46.00,46.61,156476
18-Jun-24,46.50,46.77,45.99,46.77,367413
17-Jun-24,46.54,46.99,46.49,46.67,100282
14-Jun-24,46.25,46.80,45.99,46.53,116854
13-Jun-24,46.82,46.82,45.90,46.15,171666
12-Jun-24,46.78,47.20,45.94,46.70,277003
11-Jun-24,46.88,46.88,46.27,46.78,222284
10-Jun-24,47.49,47.52,46.70,46.92,174118
07-Jun-24,46.81,47.03,46.78,47.00,164484
06-Jun-24,47.20,47.20,46.78,46.99,137539
05-Jun-24,47.09,47.12,46.75,47.10,94540
04-Jun-24,47.10,47.90,46.88,47.12,124856
03-Jun-24,48.17,48.60,46.81,47.91,267764
31-May-24,47.15,48.20,47.01,48.18,168363
29-May-24,47.15,47.39,47.07,47.25,69927
28-May-24,47.31,47.47,46.27,47.15,314542
27-May-24,47.29,47.34,47.05,47.25,114864
24-May-24,47.05,47.50,47.05,47.28,2133744
23-May-24,47.10,47.29,46.87,47.03,131231
22-May-24,47.23,47.23,46.87,47.00,214329
21-May-24,47.06,47.28,47.00,47.15,122766
20-May-24,47.33,47.49,46.92,47.19,135668
17-May-24,47.29,47.31,47.04,47.23,81886
16-May-24,46.86,47.38,46.81,47.29,137008
15-May-24,47.15,47.33,46.66,47.00,158012
14-May-24,46.90,47.11,46.68,47.07,75319
13-May-24,46.95,46.95,46.55,46.90,93841
10-May-24,46.58,47.09,46.58,46.90,284039
09-May-24,46.98,47.28,46.57,47.10,180429
08-May-24,47.27,47.67,46.75,46.98,243177
07-May-24,47.10,47.23,46.49,47.23,273225
06-May-24,47.20,47.23,46.16,47.16,271063
03-May-24,47.20,47.23,46.17,47.20,189692
02-May-24,47.75,47.85,47.43,47.64,83988
30-Apr-24,47.69,47.84,47.15,47.73,163482
29-Apr-24,46.70,47.84,46.64,47.69,158612
26-Apr-24,46.50,46.84,46.30,46.70,85944
25-Apr-24,46.46,46.50,46.30,46.50,279054
24-Apr-24,46.87,47.07,46.22,46.46,428699
23-Apr-24,46.51,46.80,46.51,46.80,382659
22-Apr-24,46.51,46.99,46.50,46.98,329217
19-Apr-24,47.00,47.00,46.38,47.00,185177
18-Apr-24,47.45,47.45,46.80,47.00,134171
17-Apr-24,47.17,47.63,46.85,47.47,308162
16-Apr-24,47.60,47.62,47.03,47.40,313757
15-Apr-24,47.73,47.73,47.03,47.60,323792
12-Apr-24,47.73,47.78,47.55,47.59,144603
11-Apr-24,47.87,48.03,47.54,47.54,340931
10-Apr-24,47.77,48.01,47.50,47.90,337139
09-Apr-24,48.00,48.03,47.70,47.98,187931
08-Apr-24,48.01,48.14,47.58,48.00,240409
05-Apr-24,47.90,48.03,47.63,48.01,204486

*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: QAGR11