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
03/02/2025	0,00%	0,00	41,00	40,90	40,26	41,40	195K	226
31/01/2025	1,23%	0,50	41,00	40,10	40,10	41,00	100K	328
30/01/2025	0,25%	0,10	40,50	40,39	39,50	40,53	529K	578
29/01/2025	0,37%	0,15	40,40	40,25	39,84	40,66	120K	314
28/01/2025	-1,47%	-0,60	40,25	40,85	40,00	40,85	406K	342
27/01/2025	0,00%	0,00	40,85	40,92	40,36	40,92	280K	327
24/01/2025	-0,34%	-0,14	40,85	40,72	40,72	41,00	81K	237

23/01/2025	-0,77%	-0,32	40,99	41,30	40,90	41,30	1M	247
22/01/2025	-1,17%	-0,49	41,31	41,38	40,65	41,62	504K	683
21/01/2025	-0,10%	-0,04	41,80	41,98	41,24	41,98	91K	148
20/01/2025	-0,38%	-0,16	41,84	41,58	41,00	41,86	374K	419
17/01/2025	0,12%	0,05	42,00	41,91	41,02	42,00	355K	341
16/01/2025	-0,21%	-0,09	41,95	41,99	41,70	42,00	558K	198
15/01/2025	0,10%	0,04	42,04	41,77	41,75	42,10	228K	314
14/01/2025	-0,07%	-0,03	42,00	42,03	41,72	42,11	136K	193
13/01/2025	-0,97%	-0,41	42,03	42,43	41,96	42,44	909K	190
10/01/2025	0,09%	0,04	42,44	42,40	42,12	42,75	10M	217
09/01/2025	0,57%	0,24	42,40	42,58	41,96	42,73	1M	253
08/01/2025	0,00%	0,00	42,16	42,14	41,94	42,31	114K	166
07/01/2025	0,02%	0,01	42,16	42,01	41,88	42,16	256K	241
06/01/2025	-0,68%	-0,29	42,15	42,01	42,01	42,28	38K	109
03/01/2025	-0,79%	-0,34	42,44	42,35	42,03	42,45	154K	235
02/01/2025	0,02%	0,01	42,78	42,77	42,62	42,78	137K	209
30/12/2024	-0,02%	-0,01	42,77	42,78	42,48	42,78	170K	391
27/12/2024	0,07%	0,03	42,78	42,61	42,47	42,78	4M	228
26/12/2024	0,40%	0,17	42,75	42,32	42,03	42,78	139K	332
23/12/2024	0,80%	0,34	42,58	42,27	42,24	42,78	92K	292
20/12/2024	0,74%	0,31	42,24	41,26	40,80	42,24	270K	356
19/12/2024	-0,73%	-0,31	41,93	42,23	40,66	42,23	2M	410
18/12/2024	-0,14%	-0,06	42,24	42,55	41,79	42,55	141K	233
17/12/2024	-0,59%	-0,25	42,30	42,14	41,65	42,45	283K	421
16/12/2024	-0,40%	-0,17	42,55	42,71	42,00	42,78	244K	517
13/12/2024	-0,63%	-0,27	42,72	42,98	42,40	42,98	208K	364
12/12/2024	-0,02%	-0,01	42,99	42,98	42,48	43,32	190K	239
11/12/2024	-0,46%	-0,20	43,00	42,60	42,60	43,20	215K	256
10/12/2024	-0,71%	-0,31	43,20	43,52	42,51	43,52	309K	1.533
09/12/2024	0,30%	0,13	43,51	43,44	42,68	43,89	168K	298
06/12/2024	1,64%	0,70	43,38	43,54	42,68	43,54	181K	405
05/12/2024	-1,98%	-0,86	42,68	43,53	42,68	43,99	189K	265
04/12/2024	0,28%	0,12	43,54	43,44	42,51	43,54	4M	400
03/12/2024	-1,32%	-0,58	43,42	43,55	43,24	45,06	4M	272
02/12/2024	0,00%	0,00	44,00	43,99	43,14	44,15	581K	352
29/11/2024	0,69%	0,30	44,00	43,69	42,05	44,00	298K	723
28/11/2024	0,30%	0,13	43,70	43,50	43,50	43,70	93K	169
27/11/2024	-0,30%	-0,13	43,57	43,69	43,50	43,69	112K	210
26/11/2024	-0,23%	-0,10	43,70	43,87	43,50	43,87	134K	203
25/11/2024	0,23%	0,10	43,80	43,70	43,50	43,84	139K	432
22/11/2024	-0,18%	-0,08	43,70	43,78	43,59	43,86	64K	282
21/11/2024	-0,14%	-0,06	43,78	43,50	43,50	43,84	69K	229
19/11/2024	0,71%	0,31	43,84	43,70	43,50	43,84	141K	229
18/11/2024	-0,98%	-0,43	43,53	43,90	43,50	44,30	125K	244
14/11/2024	0,37%	0,16	43,96	43,52	43,52	44,00	40K	149
13/11/2024	-0,48%	-0,21	43,80	44,05	43,50	44,05	112K	1.014
12/11/2024	0,96%	0,42	44,01	43,63	43,50	44,05	164K	200
11/11/2024	-0,27%	-0,12	43,59	43,60	43,50	43,63	80K	207
08/11/2024	-0,21%	-0,09	43,71	44,05	43,50	44,05	201K	2.167
07/11/2024	-1,31%	-0,58	43,80	44,35	42,07	44,43	607K	642
06/11/2024	0,00%	0,00	44,38	44,37	44,10	44,38	152K	1.251
05/11/2024	0,00%	0,00	44,38	44,39	44,00	44,39	188K	1.301
04/11/2024	-0,72%	-0,32	44,38	44,62	44,26	44,68	36K	145
01/11/2024	-1,11%	-0,50	44,70	45,10	44,62	45,50	202K	408
31/10/2024	-0,04%	-0,02	45,20	45,50	44,97	45,50	99K	143
30/10/2024	0,62%	0,28	45,22	45,04	44,67	45,34	69K	436
29/10/2024	-0,07%	-0,03	44,94	44,52	44,35	45,19	161K	266
28/10/2024	-0,07%	-0,03	44,97	45,00	44,25	45,20	162K	299
25/10/2024	0,00%	0,00	45,00	44,95	44,29	45,00	139K	249
24/10/2024	-0,33%	-0,15	45,00	45,48	44,17	45,48	199K	427
23/10/2024	-0,07%	-0,03	45,15	45,18	44,90	45,19	131K	134
22/10/2024	-0,70%	-0,32	45,18	45,16	44,90	45,64	393K	1.054
21/10/2024	1,11%	0,50	45,50	45,45	44,90	45,96	122K	165
18/10/2024	-0,57%	-0,26	45,00	45,01	44,90	45,25	242K	410
17/10/2024	0,35%	0,16	45,26	45,10	44,90	45,78	144K	253
16/10/2024	0,00%	0,00	45,10	45,21	45,08	45,25	51K	200
15/10/2024	-0,84%	-0,38	45,10	45,35	44,85	45,49	236K	1.826
14/10/2024	0,00%	0,00	45,48	45,16	45,14	45,48	94K	233
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	-	-	46,95	47,07	46,35	47,33	3M	392

Date,Open,High,Low,Close,Volume
03-Feb-25,40.90,41.40,40.26,41.00,195250
31-Jan-25,40.10,41.00,40.10,41.00,100188
30-Jan-25,40.39,40.53,39.50,40.50,529362
29-Jan-25,40.25,40.66,39.84,40.40,119650
28-Jan-25,40.85,40.85,40.00,40.25,406376
27-Jan-25,40.92,40.92,40.36,40.85,279919
24-Jan-25,40.72,41.00,40.72,40.85,81220
23-Jan-25,41.30,41.30,40.90,40.99,1094927
22-Jan-25,41.38,41.62,40.65,41.31,503837
21-Jan-25,41.98,41.98,41.24,41.80,91311
20-Jan-25,41.58,41.86,41.00,41.84,373569
17-Jan-25,41.91,42.00,41.02,42.00,355417
16-Jan-25,41.99,42.00,41.70,41.95,557905
15-Jan-25,41.77,42.10,41.75,42.04,227552
14-Jan-25,42.03,42.11,41.72,42.00,135777
13-Jan-25,42.43,42.44,41.96,42.03,909072
10-Jan-25,42.40,42.75,42.12,42.44,10053484
09-Jan-25,42.58,42.73,41.96,42.40,1222548
08-Jan-25,42.14,42.31,41.94,42.16,114316
07-Jan-25,42.01,42.16,41.88,42.16,255587
06-Jan-25,42.01,42.28,42.01,42.15,37714
03-Jan-25,42.35,42.45,42.03,42.44,153709
02-Jan-25,42.77,42.78,42.62,42.78,136632
30-Dec-24,42.78,42.78,42.48,42.77,170222
27-Dec-24,42.61,42.78,42.47,42.78,4291529
26-Dec-24,42.32,42.78,42.03,42.75,138907
23-Dec-24,42.27,42.78,42.24,42.58,92149
20-Dec-24,41.26,42.24,40.80,42.24,270144
19-Dec-24,42.23,42.23,40.66,41.93,1838375
18-Dec-24,42.55,42.55,41.79,42.24,140913
17-Dec-24,42.14,42.45,41.65,42.30,283301
16-Dec-24,42.71,42.78,42.00,42.55,243778
13-Dec-24,42.98,42.98,42.40,42.72,208133
12-Dec-24,42.98,43.32,42.48,42.99,189561
11-Dec-24,42.60,43.20,42.60,43.00,214554
10-Dec-24,43.52,43.52,42.51,43.20,309499
09-Dec-24,43.44,43.89,42.68,43.51,168419
06-Dec-24,43.54,43.54,42.68,43.38,181156
05-Dec-24,43.53,43.99,42.68,42.68,189101
04-Dec-24,43.44,43.54,42.51,43.54,4463611
03-Dec-24,43.55,45.06,43.24,43.42,3966418
02-Dec-24,43.99,44.15,43.14,44.00,581186
29-Nov-24,43.69,44.00,42.05,44.00,298454
28-Nov-24,43.50,43.70,43.50,43.70,93061
27-Nov-24,43.69,43.69,43.50,43.57,111940
26-Nov-24,43.87,43.87,43.50,43.70,134171
25-Nov-24,43.70,43.84,43.50,43.80,138545
22-Nov-24,43.78,43.86,43.59,43.70,64041
21-Nov-24,43.50,43.84,43.50,43.78,68691
19-Nov-24,43.70,43.84,43.50,43.84,141464
18-Nov-24,43.90,44.30,43.50,43.53,125257
14-Nov-24,43.52,44.00,43.52,43.96,40388
13-Nov-24,44.05,44.05,43.50,43.80,111663
12-Nov-24,43.63,44.05,43.50,44.01,163594
11-Nov-24,43.60,43.63,43.50,43.59,79823
08-Nov-24,44.05,44.05,43.50,43.71,200954
07-Nov-24,44.35,44.43,42.07,43.80,607176
06-Nov-24,44.37,44.38,44.10,44.38,151842
05-Nov-24,44.39,44.39,44.00,44.38,188492
04-Nov-24,44.62,44.68,44.26,44.38,35979
01-Nov-24,45.10,45.50,44.62,44.70,201761
31-Oct-24,45.50,45.50,44.97,45.20,98588
30-Oct-24,45.04,45.34,44.67,45.22,68887
29-Oct-24,44.52,45.19,44.35,44.94,161488
28-Oct-24,45.00,45.20,44.25,44.97,162231
25-Oct-24,44.95,45.00,44.29,45.00,138530
24-Oct-24,45.48,45.48,44.17,45.00,198934
23-Oct-24,45.18,45.19,44.90,45.15,130870
22-Oct-24,45.16,45.64,44.90,45.18,392597
21-Oct-24,45.45,45.96,44.90,45.50,122221
18-Oct-24,45.01,45.25,44.90,45.00,241525
17-Oct-24,45.10,45.78,44.90,45.26,144020
16-Oct-24,45.21,45.25,45.08,45.10,50782
15-Oct-24,45.35,45.49,44.85,45.10,235725
14-Oct-24,45.16,45.48,45.14,45.48,94086
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

*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