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
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	0,31%	0,26	83,65	83,29	83,07	83,65	1M	472
24/11/2020	-0,30%	-0,25	83,39	83,61	83,00	83,61	1M	1.513
23/11/2020	-0,46%	-0,39	83,64	84,02	83,30	84,02	718K	351
20/11/2020	0,33%	0,28	84,03	83,69	83,29	84,03	2M	3.107
19/11/2020	-0,27%	-0,23	83,75	83,88	83,32	83,88	734K	633
18/11/2020	-0,02%	-0,02	83,98	83,89	83,29	83,98	651K	376
17/11/2020	0,07%	0,06	84,00	83,99	83,29	84,00	927K	601
16/11/2020	0,47%	0,39	83,94	83,57	83,29	83,94	655K	710
13/11/2020	0,29%	0,24	83,55	83,33	83,00	83,70	461K	947
12/11/2020	-0,24%	-0,20	83,31	83,40	83,00	84,21	1M	1.876
11/11/2020	-0,23%	-0,19	83,51	83,67	82,86	84,54	912K	1.550
10/11/2020	0,00%	0,00	83,70	83,34	82,50	83,70	715K	682
09/11/2020	0,01%	0,01	83,70	84,15	83,10	84,15	1M	1.129
06/11/2020	-0,37%	-0,31	83,69	84,00	83,02	84,00	565K	527
05/11/2020	0,83%	0,69	84,00	83,47	83,05	84,00	742K	2.019
04/11/2020	0,39%	0,32	83,31	83,34	82,51	83,35	302K	178
03/11/2020	0,59%	0,49	82,99	82,87	82,11	83,50	871K	1.395
30/10/2020	-0,33%	-0,27	82,50	83,04	81,90	83,50	1M	520
29/10/2020	-0,40%	-0,33	82,77	83,09	82,62	83,09	637K	536
28/10/2020	-0,48%	-0,40	83,10	83,48	82,62	83,48	1M	1.317
27/10/2020	-0,48%	-0,40	83,50	83,93	82,52	84,20	1M	619
26/10/2020	-0,34%	-0,29	83,90	84,19	83,90	84,88	1M	924
23/10/2020	-1,30%	-1,11	84,19	85,01	84,00	85,22	1M	624
22/10/2020	-0,80%	-0,69	85,30	85,98	85,01	85,98	638K	816
21/10/2020	-0,57%	-0,49	85,99	86,40	85,60	86,40	2M	1.367
20/10/2020	-0,03%	-0,03	86,48	86,80	85,60	86,80	1M	1.814
19/10/2020	0,01%	0,01	86,51	86,49	85,63	86,70	862K	1.143
16/10/2020	-0,12%	-0,10	86,50	85,73	85,73	86,60	1M	1.622
15/10/2020	0,14%	0,12	86,60	86,84	85,60	86,84	944K	2.559
14/10/2020	-0,23%	-0,20	86,48	86,01	85,55	86,84	860K	1.433
13/10/2020	0,18%	0,16	86,68	86,60	86,19	87,00	1M	802
09/10/2020	0,60%	0,52	86,52	87,28	85,86	87,28	830K	1.117
08/10/2020	1,79%	1,51	86,00	84,13	83,90	86,48	811K	1.937
07/10/2020	1,13%	0,94	84,49	83,91	83,31	84,49	1M	6.020
06/10/2020	-0,23%	-0,19	83,55	83,75	83,50	83,89	694K	237
05/10/2020	0,93%	0,77	83,74	82,99	82,97	83,75	712K	478
02/10/2020	0,30%	0,25	82,97	82,72	82,53	83,09	479K	253
01/10/2020	0,27%	0,22	82,72	82,51	82,50	82,97	652K	391
30/09/2020	-0,24%	-0,20	82,50	82,66	82,50	82,75	2M	2.513
29/09/2020	-0,37%	-0,31	82,70	83,43	82,56	83,43	1M	419
28/09/2020	-0,87%	-0,73	83,01	83,74	82,76	83,75	1M	1.244
25/09/2020	-0,20%	-0,17	83,74	83,95	83,23	83,95	1M	2.522
24/09/2020	0,37%	0,31	83,91	83,90	83,16	83,94	1M	1.723
23/09/2020	0,12%	0,10	83,60	83,64	82,54	84,17	1M	1.802
22/09/2020	0,35%	0,29	83,50	83,22	82,00	83,90	1M	486
21/09/2020	-0,91%	-0,76	83,21	84,08	83,00	84,13	2M	662
18/09/2020	0,17%	0,14	83,97	83,83	83,64	84,14	725K	620
17/09/2020	-0,20%	-0,17	83,83	84,00	83,53	84,16	818K	597
16/09/2020	-0,13%	-0,11	84,00	84,10	83,51	84,35	784K	331
15/09/2020	0,10%	0,08	84,11	83,85	83,50	84,48	2M	1.404
14/09/2020	-0,07%	-0,06	84,03	84,45	83,52	84,45	1M	1.300
11/09/2020	-0,06%	-0,05	84,09	84,14	83,23	84,50	2M	1.782
10/09/2020	0,19%	0,16	84,14	83,99	82,81	84,50	1M	747
09/09/2020	-0,02%	-0,02	83,98	83,51	83,12	84,01	2M	865
08/09/2020	-0,59%	-0,50	84,00	84,60	83,50	84,66	3M	504
04/09/2020	0,30%	0,25	84,50	84,25	83,50	84,84	785K	1.150
03/09/2020	0,30%	0,25	84,25	83,99	83,51	85,00	1M	318
02/09/2020	0,00%	0,00	84,00	83,99	83,84	84,30	965K	320
01/09/2020	0,88%	0,73	84,00	83,91	83,01	84,10	1M	371
31/08/2020	0,33%	0,27	83,27	83,01	83,01	84,30	893K	468
28/08/2020	0,00%	0,00	83,00	83,63	82,90	83,63	643K	1.024
27/08/2020	-0,02%	-0,02	83,00	83,46	82,81	83,69	638K	533
26/08/2020	-0,17%	-0,14	83,02	83,20	82,90	83,91	813K	512
25/08/2020	0,22%	0,18	83,16	83,88	83,00	83,88	847K	659
24/08/2020	-0,02%	-0,02	82,98	83,77	82,60	83,77	890K	926
21/08/2020	0,30%	0,25	83,00	83,00	82,31	83,35	1M	900
20/08/2020	-1,49%	-1,25	82,75	84,00	82,08	84,00	1M	860
19/08/2020	-0,59%	-0,50	84,00	84,75	82,93	85,57	1M	438
18/08/2020	1,61%	1,34	84,50	83,34	83,00	84,95	1M	358
17/08/2020	-2,16%	-1,84	83,16	85,16	82,90	85,87	1M	1.190
14/08/2020	3,03%	2,50	85,00	83,00	83,00	85,89	1M	335
13/08/2020	1,85%	1,50	82,50	81,86	81,20	82,50	2M	672
12/08/2020	0,87%	0,70	81,00	79,85	79,85	81,19	2M	707
11/08/2020	0,06%	0,05	80,30	80,09	79,73	80,43	1M	1.059
10/08/2020	-0,09%	-0,07	80,25	80,30	79,78	80,50	659K	528
07/08/2020	0,24%	0,19	80,32	79,98	79,85	80,50	974K	1.218
06/08/2020	0,44%	0,35	80,13	80,03	79,60	80,26	990K	1.300
05/08/2020	-0,88%	-0,71	79,78	80,92	79,75	80,92	1M	1.573
04/08/2020	0,85%	0,68	80,49	80,39	79,71	81,00	973K	664
03/08/2020	0,04%	0,03	79,81	79,78	79,65	80,58	2M	1.026
31/07/2020	-0,52%	-0,42	79,78	80,20	79,54	80,37	2M	2.378
30/07/2020	-0,31%	-0,25	80,20	80,50	79,60	80,57	2M	584
29/07/2020	-0,68%	-0,55	80,45	81,49	79,90	81,49	1M	585
28/07/2020	0,00%	0,00	81,00	81,00	80,75	81,51	944K	406
27/07/2020	-1,22%	-1,00	81,00	82,00	80,68	82,10	1M	683
24/07/2020	1,38%	1,12	82,00	81,59	79,82	82,01	1M	496
23/07/2020	1,76%	1,40	80,88	79,22	79,22	81,15	973K	375
22/07/2020	-1,03%	-0,83	79,48	80,34	79,05	81,66	1M	1.913
21/07/2020	-3,02%	-2,50	80,31	82,84	79,17	83,01	3M	2.767
20/07/2020	-2,05%	-1,73	82,81	84,56	81,19	84,68	1M	430
17/07/2020	0,28%	0,24	84,54	85,00	84,40	85,48	429K	264
16/07/2020	-0,38%	-0,32	84,30	85,00	84,00	85,51	1M	2.991
15/07/2020	0,15%	0,13	84,62	84,49	84,04	84,72	1M	520
14/07/2020	-0,72%	-0,61	84,49	85,15	83,95	85,50	1M	476
13/07/2020	-0,73%	-0,63	85,10	85,72	85,01	85,90	2M	899
10/07/2020	-	-	85,73	86,00	85,61	86,20	1M	491

Date,Open,High,Low,Close,Volume
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
24-Nov-20,83.61,83.61,83.00,83.39,1455056
23-Nov-20,84.02,84.02,83.30,83.64,717652
20-Nov-20,83.69,84.03,83.29,84.03,1569433
19-Nov-20,83.88,83.88,83.32,83.75,734039
18-Nov-20,83.89,83.98,83.29,83.98,650535
17-Nov-20,83.99,84.00,83.29,84.00,926858
16-Nov-20,83.57,83.94,83.29,83.94,654864
13-Nov-20,83.33,83.70,83.00,83.55,461447
12-Nov-20,83.40,84.21,83.00,83.31,1399339
11-Nov-20,83.67,84.54,82.86,83.51,912268
10-Nov-20,83.34,83.70,82.50,83.70,715276
09-Nov-20,84.15,84.15,83.10,83.70,1061092
06-Nov-20,84.00,84.00,83.02,83.69,565240
05-Nov-20,83.47,84.00,83.05,84.00,741654
04-Nov-20,83.34,83.35,82.51,83.31,301935
03-Nov-20,82.87,83.50,82.11,82.99,871072
30-Oct-20,83.04,83.50,81.90,82.50,1323274
29-Oct-20,83.09,83.09,82.62,82.77,637428
28-Oct-20,83.48,83.48,82.62,83.10,1338395
27-Oct-20,83.93,84.20,82.52,83.50,1100754
26-Oct-20,84.19,84.88,83.90,83.90,1134831
23-Oct-20,85.01,85.22,84.00,84.19,1298047
22-Oct-20,85.98,85.98,85.01,85.30,637843
21-Oct-20,86.40,86.40,85.60,85.99,1815229
20-Oct-20,86.80,86.80,85.60,86.48,1044929
19-Oct-20,86.49,86.70,85.63,86.51,862485
16-Oct-20,85.73,86.60,85.73,86.50,1469038
15-Oct-20,86.84,86.84,85.60,86.60,943979
14-Oct-20,86.01,86.84,85.55,86.48,860290
13-Oct-20,86.60,87.00,86.19,86.68,1112171
09-Oct-20,87.28,87.28,85.86,86.52,830041
08-Oct-20,84.13,86.48,83.90,86.00,811367
07-Oct-20,83.91,84.49,83.31,84.49,1029629
06-Oct-20,83.75,83.89,83.50,83.55,694430
05-Oct-20,82.99,83.75,82.97,83.74,711802
02-Oct-20,82.72,83.09,82.53,82.97,479341
01-Oct-20,82.51,82.97,82.50,82.72,652186
30-Sep-20,82.66,82.75,82.50,82.50,1991550
29-Sep-20,83.43,83.43,82.56,82.70,1045804
28-Sep-20,83.74,83.75,82.76,83.01,1330176
25-Sep-20,83.95,83.95,83.23,83.74,1147206
24-Sep-20,83.90,83.94,83.16,83.91,1157930
23-Sep-20,83.64,84.17,82.54,83.60,1392678
22-Sep-20,83.22,83.90,82.00,83.50,1350154
21-Sep-20,84.08,84.13,83.00,83.21,1718019
18-Sep-20,83.83,84.14,83.64,83.97,724739
17-Sep-20,84.00,84.16,83.53,83.83,818430
16-Sep-20,84.10,84.35,83.51,84.00,783663
15-Sep-20,83.85,84.48,83.50,84.11,2015244
14-Sep-20,84.45,84.45,83.52,84.03,1083682
11-Sep-20,84.14,84.50,83.23,84.09,2050493
10-Sep-20,83.99,84.50,82.81,84.14,1317549
09-Sep-20,83.51,84.01,83.12,83.98,1611894
08-Sep-20,84.60,84.66,83.50,84.00,2861093
04-Sep-20,84.25,84.84,83.50,84.50,784530
03-Sep-20,83.99,85.00,83.51,84.25,1213713
02-Sep-20,83.99,84.30,83.84,84.00,965207
01-Sep-20,83.91,84.10,83.01,84.00,1367553
31-Aug-20,83.01,84.30,83.01,83.27,893337
28-Aug-20,83.63,83.63,82.90,83.00,643187
27-Aug-20,83.46,83.69,82.81,83.00,637738
26-Aug-20,83.20,83.91,82.90,83.02,812569
25-Aug-20,83.88,83.88,83.00,83.16,846804
24-Aug-20,83.77,83.77,82.60,82.98,889950
21-Aug-20,83.00,83.35,82.31,83.00,1168089
20-Aug-20,84.00,84.00,82.08,82.75,1077543
19-Aug-20,84.75,85.57,82.93,84.00,1186982
18-Aug-20,83.34,84.95,83.00,84.50,1014999
17-Aug-20,85.16,85.87,82.90,83.16,1008032
14-Aug-20,83.00,85.89,83.00,85.00,1008105
13-Aug-20,81.86,82.50,81.20,82.50,2012888
12-Aug-20,79.85,81.19,79.85,81.00,1500603
11-Aug-20,80.09,80.43,79.73,80.30,1003255
10-Aug-20,80.30,80.50,79.78,80.25,658655
07-Aug-20,79.98,80.50,79.85,80.32,974215
06-Aug-20,80.03,80.26,79.60,80.13,990127
05-Aug-20,80.92,80.92,79.75,79.78,1337846
04-Aug-20,80.39,81.00,79.71,80.49,973484
03-Aug-20,79.78,80.58,79.65,79.81,1954055
31-Jul-20,80.20,80.37,79.54,79.78,1546254
30-Jul-20,80.50,80.57,79.60,80.20,1954392
29-Jul-20,81.49,81.49,79.90,80.45,1490418
28-Jul-20,81.00,81.51,80.75,81.00,944227
27-Jul-20,82.00,82.10,80.68,81.00,1121645
24-Jul-20,81.59,82.01,79.82,82.00,1053630
23-Jul-20,79.22,81.15,79.22,80.88,972825
22-Jul-20,80.34,81.66,79.05,79.48,1352958
21-Jul-20,82.84,83.01,79.17,80.31,2699312
20-Jul-20,84.56,84.68,81.19,82.81,1393023
17-Jul-20,85.00,85.48,84.40,84.54,428559
16-Jul-20,85.00,85.51,84.00,84.30,1326900
15-Jul-20,84.49,84.72,84.04,84.62,1127728
14-Jul-20,85.15,85.50,83.95,84.49,1446631
13-Jul-20,85.72,85.90,85.01,85.10,2297265
10-Jul-20,86.00,86.20,85.61,85.73,1263997

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...