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
19/01/2022	0,22%	0,11	51,25	51,61	50,54	51,61	736K	1.420
18/01/2022	-0,60%	-0,31	51,14	51,67	50,92	51,67	433K	872
17/01/2022	0,39%	0,20	51,45	51,09	50,49	51,74	463K	1.038
14/01/2022	0,49%	0,25	51,25	51,00	50,78	51,82	569K	3.135
13/01/2022	0,37%	0,19	51,00	50,82	50,30	51,18	633K	2.449
12/01/2022	-0,26%	-0,13	50,81	50,94	50,56	51,20	641K	1.763
11/01/2022	-0,51%	-0,26	50,94	51,18	50,51	51,18	637K	1.119
10/01/2022	-0,16%	-0,08	51,20	51,49	50,74	51,49	637K	1.883
07/01/2022	-0,23%	-0,12	51,28	51,60	50,71	51,66	632K	1.393
06/01/2022	1,16%	0,59	51,40	51,01	50,70	51,50	392K	651
05/01/2022	-0,68%	-0,35	50,81	51,16	50,34	51,23	497K	3.351

04/01/2022	1,91%	0,96	51,16	50,02	50,02	51,25	778K	1.667
03/01/2022	1,43%	0,71	50,20	49,29	49,01	51,00	456K	1.250
30/12/2021	-0,02%	-0,01	49,49	49,50	49,17	49,96	411K	560
29/12/2021	0,00%	0,00	49,50	49,50	49,02	49,50	282K	1.071
28/12/2021	1,60%	0,78	49,50	49,22	48,74	49,50	285K	527
27/12/2021	0,54%	0,26	48,72	48,40	48,40	49,29	231K	740
23/12/2021	0,23%	0,11	48,46	48,48	48,30	48,77	291K	793
22/12/2021	-0,31%	-0,15	48,35	48,50	48,01	48,70	288K	1.012
21/12/2021	-0,31%	-0,15	48,50	48,77	48,00	48,77	378K	930
20/12/2021	-0,39%	-0,19	48,65	48,84	48,25	48,84	211K	431
17/12/2021	0,08%	0,04	48,84	48,69	48,07	48,88	200K	553
16/12/2021	1,14%	0,55	48,80	48,07	48,02	48,87	337K	880
15/12/2021	0,19%	0,09	48,25	48,34	47,88	48,99	485K	2.007
14/12/2021	-0,15%	-0,07	48,16	48,42	48,10	48,81	378K	1.244
13/12/2021	-1,67%	-0,82	48,23	49,05	48,09	49,40	507K	2.267
10/12/2021	-0,18%	-0,09	49,05	49,15	48,01	49,19	548K	1.949
09/12/2021	-0,71%	-0,35	49,14	49,01	48,70	49,50	305K	534
08/12/2021	1,19%	0,58	49,49	49,98	49,03	50,37	327K	764
07/12/2021	-1,01%	-0,50	48,91	49,96	48,12	51,00	498K	1.785
06/12/2021	-1,06%	-0,53	49,41	50,01	48,61	50,97	653K	1.635
03/12/2021	4,15%	1,99	49,94	47,95	47,89	51,24	1M	1.438
02/12/2021	-1,60%	-0,78	47,95	48,34	47,00	48,79	598K	1.038
01/12/2021	1,82%	0,87	48,73	48,06	47,33	48,80	559K	1.595
30/11/2021	1,06%	0,50	47,86	47,21	47,21	48,00	395K	734
29/11/2021	0,32%	0,15	47,36	47,40	47,22	48,28	402K	1.273
26/11/2021	0,23%	0,11	47,21	47,28	47,10	48,32	598K	1.507
25/11/2021	0,00%	0,00	47,10	47,10	47,10	48,00	469K	1.167
24/11/2021	-1,46%	-0,70	47,10	47,80	47,01	47,93	657K	1.584
23/11/2021	0,50%	0,24	47,80	47,56	47,27	47,98	456K	597
22/11/2021	-1,43%	-0,69	47,56	48,25	47,45	48,83	421K	2.082
19/11/2021	0,52%	0,25	48,25	48,19	47,40	48,78	493K	826
18/11/2021	0,23%	0,11	48,00	47,99	47,52	48,00	270K	1.198
17/11/2021	0,67%	0,32	47,89	47,70	47,52	48,87	896K	1.065
16/11/2021	0,02%	0,01	47,57	47,60	47,57	49,00	447K	1.531
12/11/2021	0,06%	0,03	47,56	47,53	47,52	48,47	472K	1.418
11/11/2021	-1,02%	-0,49	47,53	48,00	47,50	48,96	565K	1.721
10/11/2021	-1,48%	-0,72	48,02	48,16	48,00	48,72	606K	1.051
09/11/2021	-0,33%	-0,16	48,74	48,91	48,50	49,60	755K	3.957
08/11/2021	-1,03%	-0,51	48,90	49,42	48,90	49,93	356K	721
05/11/2021	-0,82%	-0,41	49,41	49,84	49,41	49,99	791K	2.168
04/11/2021	-1,29%	-0,65	49,82	50,50	49,51	50,50	592K	855
03/11/2021	0,28%	0,14	50,47	50,42	49,65	50,47	548K	814
01/11/2021	0,36%	0,18	50,33	50,00	49,65	50,81	464K	987
29/10/2021	1,29%	0,64	50,15	49,50	49,50	50,15	342K	1.264
28/10/2021	-1,37%	-0,69	49,51	50,10	49,51	50,20	449K	1.344
27/10/2021	-1,61%	-0,82	50,20	50,81	50,10	50,98	438K	1.813
26/10/2021	-1,12%	-0,58	51,02	51,39	50,66	51,58	411K	540
25/10/2021	0,19%	0,10	51,60	51,69	51,50	51,70	578K	731
22/10/2021	-0,41%	-0,21	51,50	51,69	51,17	51,89	543K	857
21/10/2021	0,60%	0,31	51,71	51,40	51,10	51,97	804K	694
20/10/2021	-0,58%	-0,30	51,40	51,84	51,05	51,84	855K	904
19/10/2021	-0,39%	-0,20	51,70	51,89	51,05	51,93	370K	1.279
18/10/2021	-0,10%	-0,05	51,90	51,95	51,01	52,49	3M	1.618
15/10/2021	0,12%	0,06	51,95	51,68	51,50	52,00	486K	637
14/10/2021	1,35%	0,69	51,89	51,41	50,35	51,94	772K	1.607
13/10/2021	1,07%	0,54	51,20	50,77	50,51	51,96	860K	1.120
11/10/2021	1,34%	0,67	50,66	50,00	49,99	50,78	639K	1.006
08/10/2021	0,50%	0,25	49,99	49,94	49,83	50,53	603K	767
07/10/2021	-0,88%	-0,44	49,74	50,39	49,10	50,52	761K	1.638
06/10/2021	0,38%	0,19	50,18	49,99	49,11	50,18	414K	608
05/10/2021	0,97%	0,48	49,99	49,55	49,49	50,00	315K	469
04/10/2021	-1,43%	-0,72	49,51	50,06	48,50	50,23	617K	3.278
01/10/2021	0,06%	0,03	50,23	50,30	50,15	50,44	454K	2.849
30/09/2021	0,20%	0,10	50,20	50,30	50,12	50,50	361K	601
29/09/2021	-0,42%	-0,21	50,10	50,31	50,03	50,51	483K	1.377
28/09/2021	-0,42%	-0,21	50,31	50,52	50,28	50,54	341K	608
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	-	-	51,49	51,20	51,20	51,99	404K	644

Date,Open,High,Low,Close,Volume
19-Jan-22,51.61,51.61,50.54,51.25,735584
18-Jan-22,51.67,51.67,50.92,51.14,433207
17-Jan-22,51.09,51.74,50.49,51.45,463088
14-Jan-22,51.00,51.82,50.78,51.25,569280
13-Jan-22,50.82,51.18,50.30,51.00,633250
12-Jan-22,50.94,51.20,50.56,50.81,641277
11-Jan-22,51.18,51.18,50.51,50.94,637100
10-Jan-22,51.49,51.49,50.74,51.20,637464
07-Jan-22,51.60,51.66,50.71,51.28,632117
06-Jan-22,51.01,51.50,50.70,51.40,392044
05-Jan-22,51.16,51.23,50.34,50.81,496994
04-Jan-22,50.02,51.25,50.02,51.16,777631
03-Jan-22,49.29,51.00,49.01,50.20,456083
30-Dec-21,49.50,49.96,49.17,49.49,410926
29-Dec-21,49.50,49.50,49.02,49.50,282084
28-Dec-21,49.22,49.50,48.74,49.50,284636
27-Dec-21,48.40,49.29,48.40,48.72,230537
23-Dec-21,48.48,48.77,48.30,48.46,291306
22-Dec-21,48.50,48.70,48.01,48.35,288381
21-Dec-21,48.77,48.77,48.00,48.50,377642
20-Dec-21,48.84,48.84,48.25,48.65,211061
17-Dec-21,48.69,48.88,48.07,48.84,199735
16-Dec-21,48.07,48.87,48.02,48.80,336745
15-Dec-21,48.34,48.99,47.88,48.25,485123
14-Dec-21,48.42,48.81,48.10,48.16,378147
13-Dec-21,49.05,49.40,48.09,48.23,506677
10-Dec-21,49.15,49.19,48.01,49.05,547584
09-Dec-21,49.01,49.50,48.70,49.14,304506
08-Dec-21,49.98,50.37,49.03,49.49,326811
07-Dec-21,49.96,51.00,48.12,48.91,497879
06-Dec-21,50.01,50.97,48.61,49.41,652840
03-Dec-21,47.95,51.24,47.89,49.94,1410601
02-Dec-21,48.34,48.79,47.00,47.95,598132
01-Dec-21,48.06,48.80,47.33,48.73,558520
30-Nov-21,47.21,48.00,47.21,47.86,395094
29-Nov-21,47.40,48.28,47.22,47.36,401730
26-Nov-21,47.28,48.32,47.10,47.21,597738
25-Nov-21,47.10,48.00,47.10,47.10,468975
24-Nov-21,47.80,47.93,47.01,47.10,657141
23-Nov-21,47.56,47.98,47.27,47.80,455786
22-Nov-21,48.25,48.83,47.45,47.56,420866
19-Nov-21,48.19,48.78,47.40,48.25,492596
18-Nov-21,47.99,48.00,47.52,48.00,269716
17-Nov-21,47.70,48.87,47.52,47.89,895992
16-Nov-21,47.60,49.00,47.57,47.57,447069
12-Nov-21,47.53,48.47,47.52,47.56,472143
11-Nov-21,48.00,48.96,47.50,47.53,565020
10-Nov-21,48.16,48.72,48.00,48.02,606433
09-Nov-21,48.91,49.60,48.50,48.74,754682
08-Nov-21,49.42,49.93,48.90,48.90,356381
05-Nov-21,49.84,49.99,49.41,49.41,790685
04-Nov-21,50.50,50.50,49.51,49.82,592263
03-Nov-21,50.42,50.47,49.65,50.47,547802
01-Nov-21,50.00,50.81,49.65,50.33,463753
29-Oct-21,49.50,50.15,49.50,50.15,341844
28-Oct-21,50.10,50.20,49.51,49.51,448510
27-Oct-21,50.81,50.98,50.10,50.20,437799
26-Oct-21,51.39,51.58,50.66,51.02,410582
25-Oct-21,51.69,51.70,51.50,51.60,577801
22-Oct-21,51.69,51.89,51.17,51.50,543368
21-Oct-21,51.40,51.97,51.10,51.71,803650
20-Oct-21,51.84,51.84,51.05,51.40,854591
19-Oct-21,51.89,51.93,51.05,51.70,369704
18-Oct-21,51.95,52.49,51.01,51.90,3100254
15-Oct-21,51.68,52.00,51.50,51.95,485532
14-Oct-21,51.41,51.94,50.35,51.89,772377
13-Oct-21,50.77,51.96,50.51,51.20,859569
11-Oct-21,50.00,50.78,49.99,50.66,639404
08-Oct-21,49.94,50.53,49.83,49.99,603354
07-Oct-21,50.39,50.52,49.10,49.74,760534
06-Oct-21,49.99,50.18,49.11,50.18,413621
05-Oct-21,49.55,50.00,49.49,49.99,314580
04-Oct-21,50.06,50.23,48.50,49.51,617139
01-Oct-21,50.30,50.44,50.15,50.23,453714
30-Sep-21,50.30,50.50,50.12,50.20,361402
29-Sep-21,50.31,50.51,50.03,50.10,483031
28-Sep-21,50.52,50.54,50.28,50.31,340504
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

*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...