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
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	0,13%	0,07	52,60	52,87	52,25	52,87	1M	2.242
16/03/2021	-0,40%	-0,21	52,53	52,65	52,50	53,00	917K	939
15/03/2021	-0,68%	-0,36	52,74	53,16	52,00	53,58	12M	1.536
12/03/2021	0,19%	0,10	53,10	53,02	52,90	53,39	485K	890
11/03/2021	0,17%	0,09	53,00	53,14	52,66	53,60	1M	1.434
10/03/2021	-0,17%	-0,09	52,91	53,06	52,76	53,32	1M	698
09/03/2021	-0,38%	-0,20	53,00	53,55	52,99	53,83	3M	1.094
08/03/2021	-0,60%	-0,32	53,20	53,49	53,05	53,52	948K	1.109
05/03/2021	-0,06%	-0,03	53,52	53,55	53,09	53,95	2M	929
04/03/2021	-0,30%	-0,16	53,55	53,70	53,12	53,96	1M	1.337
03/03/2021	-0,04%	-0,02	53,71	53,95	53,03	53,96	1M	723
02/03/2021	-0,78%	-0,42	53,73	54,31	53,15	54,83	1M	1.752
01/03/2021	-0,84%	-0,46	54,15	54,61	53,35	55,50	2M	3.463
26/02/2021	0,37%	0,20	54,61	54,80	54,41	54,99	1M	876
25/02/2021	-0,73%	-0,40	54,41	54,98	53,52	55,69	2M	840
24/02/2021	-1,17%	-0,65	54,81	55,59	54,40	55,98	2M	2.019
23/02/2021	0,87%	0,48	55,46	54,99	54,99	55,89	879K	908
22/02/2021	-1,94%	-1,09	54,98	56,00	54,95	56,00	2M	1.893
19/02/2021	-0,23%	-0,13	56,07	57,37	55,62	57,37	4M	4.382
18/02/2021	-0,85%	-0,48	56,20	57,01	56,00	57,49	2M	1.665
17/02/2021	1,94%	1,08	56,68	55,99	55,61	56,90	1M	947
12/02/2021	0,83%	0,46	55,60	55,25	55,25	56,97	2M	1.818
11/02/2021	-39,93%	-36,65	55,14	54,30	53,01	55,51	3M	3.238
10/02/2021	1,37%	1,24	91,79	90,52	90,08	91,79	703K	559
09/02/2021	0,09%	0,08	90,55	90,51	89,92	90,81	1M	409
08/02/2021	-0,32%	-0,29	90,47	90,76	89,65	92,91	651K	1.066
05/02/2021	0,31%	0,28	90,76	90,59	90,02	91,88	866K	539
04/02/2021	0,03%	0,03	90,48	90,45	89,61	90,48	863K	391
03/02/2021	0,13%	0,12	90,45	90,13	89,53	90,45	1M	581
02/02/2021	-0,66%	-0,60	90,33	90,92	89,50	90,92	2M	1.391
01/02/2021	0,81%	0,73	90,93	89,41	89,41	91,93	2M	2.068
29/01/2021	-0,01%	-0,01	90,20	90,00	89,40	90,75	1M	720
28/01/2021	0,07%	0,06	90,21	90,07	89,89	90,79	2M	272
27/01/2021	-0,22%	-0,20	90,15	90,22	89,40	90,22	971K	307
26/01/2021	0,39%	0,35	90,35	89,99	89,51	90,35	1M	1.151
22/01/2021	-0,21%	-0,19	90,00	90,59	89,51	90,95	881K	956
21/01/2021	-0,47%	-0,43	90,19	90,76	90,00	90,91	402K	214
20/01/2021	-0,14%	-0,13	90,62	90,76	90,58	91,49	365K	241
19/01/2021	-0,60%	-0,55	90,75	91,36	90,75	91,91	862K	345
18/01/2021	-1,30%	-1,20	91,30	92,50	91,01	93,39	1M	913
15/01/2021	0,57%	0,52	92,50	91,24	90,75	92,50	2M	657
14/01/2021	0,52%	0,48	91,98	90,51	90,51	91,98	2M	367
13/01/2021	1,55%	1,40	91,50	90,11	90,10	91,82	862K	369
12/01/2021	0,82%	0,73	90,10	89,89	89,07	90,45	2M	2.466
11/01/2021	-0,67%	-0,60	89,37	89,69	88,03	90,00	2M	2.734
08/01/2021	0,20%	0,18	89,97	89,79	89,02	90,10	1M	479
07/01/2021	1,11%	0,99	89,79	88,79	88,50	90,14	2M	603
06/01/2021	0,00%	0,00	88,80	88,80	88,17	88,80	1M	374
05/01/2021	-0,34%	-0,30	88,80	89,97	88,00	89,97	681K	290
04/01/2021	-1,16%	-1,05	89,10	90,00	89,09	90,50	855K	2.601
30/12/2020	0,40%	0,36	90,15	89,79	89,00	90,60	1M	178
29/12/2020	0,32%	0,29	89,79	89,52	88,65	90,00	532K	190
28/12/2020	-0,44%	-0,40	89,50	89,00	88,50	90,00	5M	257
23/12/2020	2,39%	2,10	89,90	88,00	87,50	89,90	713K	274
22/12/2020	-0,11%	-0,10	87,80	87,89	87,00	89,89	1M	636
21/12/2020	-1,78%	-1,59	87,90	88,04	86,68	88,94	1M	769
18/12/2020	0,33%	0,29	89,49	88,40	86,01	89,50	2M	629
17/12/2020	6,80%	5,68	89,20	84,00	83,68	90,05	12M	3.265
16/12/2020	-0,18%	-0,15	83,52	83,19	83,11	83,60	942K	972
15/12/2020	0,63%	0,52	83,67	83,49	83,26	83,67	908K	803
14/12/2020	-0,02%	-0,02	83,15	83,26	82,52	83,58	2M	5.600
11/12/2020	-0,40%	-0,33	83,17	82,73	82,31	83,49	1M	568
10/12/2020	0,59%	0,49	83,50	83,01	82,02	83,75	2M	1.566
09/12/2020	0,72%	0,59	83,01	82,49	81,97	83,08	2M	2.063
08/12/2020	-0,22%	-0,18	82,42	82,57	81,01	82,57	1M	1.180
07/12/2020	-0,46%	-0,38	82,60	83,10	82,57	83,30	1M	1.699
04/12/2020	-0,08%	-0,07	82,98	83,05	82,90	83,58	959K	1.110
03/12/2020	-0,30%	-0,25	83,05	82,68	82,68	83,71	911K	598
02/12/2020	0,14%	0,12	83,30	83,16	82,50	83,67	929K	448
01/12/2020	-0,22%	-0,18	83,18	83,41	82,09	83,69	1M	1.652
30/11/2020	-0,22%	-0,18	83,36	83,59	83,22	83,59	649K	407
27/11/2020	0,05%	0,04	83,54	83,24	83,15	83,69	780K	486
26/11/2020	-0,18%	-0,15	83,50	83,65	83,14	83,65	883K	536
25/11/2020	-	-	83,65	83,29	83,07	83,65	1M	472

Date,Open,High,Low,Close,Volume
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
16-Mar-21,52.65,53.00,52.50,52.53,916876
15-Mar-21,53.16,53.58,52.00,52.74,12401799
12-Mar-21,53.02,53.39,52.90,53.10,485116
11-Mar-21,53.14,53.60,52.66,53.00,1200345
10-Mar-21,53.06,53.32,52.76,52.91,1014933
09-Mar-21,53.55,53.83,52.99,53.00,3346651
08-Mar-21,53.49,53.52,53.05,53.20,947809
05-Mar-21,53.55,53.95,53.09,53.52,1701217
04-Mar-21,53.70,53.96,53.12,53.55,1181758
03-Mar-21,53.95,53.96,53.03,53.71,1258558
02-Mar-21,54.31,54.83,53.15,53.73,1092584
01-Mar-21,54.61,55.50,53.35,54.15,1622304
26-Feb-21,54.80,54.99,54.41,54.61,1299183
25-Feb-21,54.98,55.69,53.52,54.41,1509718
24-Feb-21,55.59,55.98,54.40,54.81,1523019
23-Feb-21,54.99,55.89,54.99,55.46,879336
22-Feb-21,56.00,56.00,54.95,54.98,1797655
19-Feb-21,57.37,57.37,55.62,56.07,3776982
18-Feb-21,57.01,57.49,56.00,56.20,1808968
17-Feb-21,55.99,56.90,55.61,56.68,1126954
12-Feb-21,55.25,56.97,55.25,55.60,1715679
11-Feb-21,54.30,55.51,53.01,55.14,2780150
10-Feb-21,90.52,91.79,90.08,91.79,702918
09-Feb-21,90.51,90.81,89.92,90.55,1081560
08-Feb-21,90.76,92.91,89.65,90.47,651008
05-Feb-21,90.59,91.88,90.02,90.76,865868
04-Feb-21,90.45,90.48,89.61,90.48,863163
03-Feb-21,90.13,90.45,89.53,90.45,1079460
02-Feb-21,90.92,90.92,89.50,90.33,1648835
01-Feb-21,89.41,91.93,89.41,90.93,1566430
29-Jan-21,90.00,90.75,89.40,90.20,1431043
28-Jan-21,90.07,90.79,89.89,90.21,2248964
27-Jan-21,90.22,90.22,89.40,90.15,971493
26-Jan-21,89.99,90.35,89.51,90.35,1395253
22-Jan-21,90.59,90.95,89.51,90.00,881426
21-Jan-21,90.76,90.91,90.00,90.19,401726
20-Jan-21,90.76,91.49,90.58,90.62,365134
19-Jan-21,91.36,91.91,90.75,90.75,862370
18-Jan-21,92.50,93.39,91.01,91.30,1081501
15-Jan-21,91.24,92.50,90.75,92.50,2295539
14-Jan-21,90.51,91.98,90.51,91.98,1944739
13-Jan-21,90.11,91.82,90.10,91.50,861823
12-Jan-21,89.89,90.45,89.07,90.10,2282036
11-Jan-21,89.69,90.00,88.03,89.37,1879145
08-Jan-21,89.79,90.10,89.02,89.97,1033694
07-Jan-21,88.79,90.14,88.50,89.79,1997012
06-Jan-21,88.80,88.80,88.17,88.80,1027562
05-Jan-21,89.97,89.97,88.00,88.80,681079
04-Jan-21,90.00,90.50,89.09,89.10,854845
30-Dec-20,89.79,90.60,89.00,90.15,1272176
29-Dec-20,89.52,90.00,88.65,89.79,531736
28-Dec-20,89.00,90.00,88.50,89.50,4659277
23-Dec-20,88.00,89.90,87.50,89.90,713308
22-Dec-20,87.89,89.89,87.00,87.80,1128648
21-Dec-20,88.04,88.94,86.68,87.90,1168055
18-Dec-20,88.40,89.50,86.01,89.49,1527912
17-Dec-20,84.00,90.05,83.68,89.20,12421562
16-Dec-20,83.19,83.60,83.11,83.52,941525
15-Dec-20,83.49,83.67,83.26,83.67,907707
14-Dec-20,83.26,83.58,82.52,83.15,1914905
11-Dec-20,82.73,83.49,82.31,83.17,1159941
10-Dec-20,83.01,83.75,82.02,83.50,1779737
09-Dec-20,82.49,83.08,81.97,83.01,1920492
08-Dec-20,82.57,82.57,81.01,82.42,1161911
07-Dec-20,83.10,83.30,82.57,82.60,1095635
04-Dec-20,83.05,83.58,82.90,82.98,958920
03-Dec-20,82.68,83.71,82.68,83.05,911238
02-Dec-20,83.16,83.67,82.50,83.30,929123
01-Dec-20,83.41,83.69,82.09,83.18,1279297
30-Nov-20,83.59,83.59,83.22,83.36,649099
27-Nov-20,83.24,83.69,83.15,83.54,779563
26-Nov-20,83.65,83.65,83.14,83.50,882709
25-Nov-20,83.29,83.65,83.07,83.65,1277794

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: QAGR11

cotações, gráficos e mais...