Cotação atual, histórico e gráfico do papel: QBTC11

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 QBTC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/10/2024	1,34%	0,27	20,37	20,15	20,02	20,43	2M	1.122
02/10/2024	-2,00%	-0,41	20,10	20,29	19,95	20,66	7M	3.773
01/10/2024	-3,66%	-0,78	20,51	21,24	20,43	21,25	8M	2.376
30/09/2024	-2,47%	-0,54	21,29	21,33	20,96	21,43	4M	1.243
27/09/2024	1,06%	0,23	21,83	21,96	21,73	22,17	7M	3.239
26/09/2024	1,98%	0,42	21,60	21,33	21,21	21,80	5M	3.541
25/09/2024	-0,56%	-0,12	21,18	21,15	20,95	21,42	4M	2.931

24/09/2024	-0,23%	-0,05	21,30	21,32	20,94	21,34	3M	3.087
23/09/2024	0,80%	0,17	21,35	21,32	21,26	21,52	5M	1.648
20/09/2024	0,52%	0,11	21,18	21,12	20,96	21,23	4M	1.296
19/09/2024	4,36%	0,88	21,07	21,00	20,83	21,20	13M	2.270
18/09/2024	-0,44%	-0,09	20,19	20,26	20,02	20,50	6M	1.478
17/09/2024	2,94%	0,58	20,28	20,10	19,95	20,74	6M	2.516
16/09/2024	-3,53%	-0,72	19,70	20,10	19,55	20,27	4M	1.905
13/09/2024	1,34%	0,27	20,42	20,04	19,88	20,51	6M	1.456
12/09/2024	1,26%	0,25	20,15	20,00	19,97	20,33	4M	1.277
11/09/2024	-1,24%	-0,25	19,90	19,76	19,24	20,21	11M	3.456
10/09/2024	2,81%	0,55	20,15	19,79	19,59	20,15	8M	1.932
09/09/2024	5,38%	1,00	19,60	19,18	18,90	19,65	4M	3.036
06/09/2024	-3,43%	-0,66	18,60	19,34	18,47	19,49	13M	5.304
05/09/2024	-3,94%	-0,79	19,26	19,60	19,25	19,87	9M	4.227
04/09/2024	-0,40%	-0,08	20,05	19,66	19,58	20,39	13M	2.762
03/09/2024	-0,79%	-0,16	20,13	20,45	19,82	20,45	7M	2.782
02/09/2024	-0,93%	-0,19	20,29	20,25	20,19	20,44	2M	1.169
30/08/2024	0,15%	0,03	20,48	20,60	20,00	20,88	6M	2.708
29/08/2024	0,99%	0,20	20,45	20,67	20,40	21,07	7M	2.049
28/08/2024	-3,89%	-0,82	20,25	20,50	19,89	20,62	9M	2.842
27/08/2024	-1,40%	-0,30	21,07	21,05	20,90	21,20	5M	2.310
26/08/2024	-0,33%	-0,07	21,37	21,54	21,26	21,66	5M	1.566
23/08/2024	3,62%	0,75	21,44	20,87	20,67	21,51	11M	4.901
22/08/2024	-0,05%	-0,01	20,69	20,77	20,49	20,97	10M	2.462
21/08/2024	3,09%	0,62	20,70	20,10	19,82	20,70	4M	3.590
20/08/2024	1,62%	0,32	20,08	20,28	19,77	20,36	6M	1.902
19/08/2024	-1,79%	-0,36	19,76	19,80	19,52	19,80	6M	2.196
16/08/2024	3,60%	0,70	20,12	19,61	19,45	20,14	9M	3.544
15/08/2024	-2,31%	-0,46	19,42	19,90	19,35	20,23	8M	2.945
14/08/2024	-2,69%	-0,55	19,88	20,55	19,75	20,60	6M	2.278
13/08/2024	1,54%	0,31	20,43	20,09	19,94	20,67	6M	1.924
12/08/2024	-2,14%	-0,44	20,12	20,18	19,83	20,55	7M	2.494
09/08/2024	0,69%	0,14	20,56	20,62	20,26	20,83	5M	2.017
08/08/2024	5,97%	1,15	20,42	20,16	19,80	20,70	5M	2.315
07/08/2024	-4,75%	-0,96	19,27	20,23	19,15	20,36	14M	4.595
06/08/2024	5,36%	1,03	20,23	19,48	19,44	20,29	11M	11.642
05/08/2024	-13,12%	-2,90	19,20	17,88	17,41	20,24	30M	12.361
02/08/2024	-1,34%	-0,30	22,10	22,64	21,96	23,01	7M	2.357
01/08/2024	-1,37%	-0,31	22,40	22,50	21,92	22,74	10M	4.145
31/07/2024	0,49%	0,11	22,71	23,00	22,66	23,12	4M	1.598
30/07/2024	-3,00%	-0,70	22,60	23,32	22,60	23,47	3M	1.858
29/07/2024	0,09%	0,02	23,30	23,65	23,15	24,00	10M	4.672
26/07/2024	5,43%	1,20	23,28	23,00	22,92	23,30	8M	2.809
25/07/2024	-3,07%	-0,70	22,08	22,20	21,87	22,45	8M	2.671
24/07/2024	1,74%	0,39	22,78	22,65	22,60	22,98	10M	2.421
23/07/2024	-2,57%	-0,59	22,39	22,77	22,23	22,94	13M	4.514
22/07/2024	0,35%	0,08	22,98	23,00	22,57	23,13	8M	2.166
19/07/2024	5,43%	1,18	22,90	21,84	21,72	22,90	8M	2.465
18/07/2024	-0,09%	-0,02	21,72	21,91	21,55	22,08	5M	3.216
17/07/2024	0,18%	0,04	21,74	21,67	21,40	21,95	8M	3.431
16/07/2024	2,50%	0,53	21,70	21,30	20,97	21,70	5M	4.791
15/07/2024	8,96%	1,74	21,17	21,03	20,86	21,30	9M	3.227
12/07/2024	0,05%	0,01	19,43	19,40	19,38	19,69	4M	1.557
11/07/2024	0,62%	0,12	19,42	19,70	19,37	19,80	4M	2.221
10/07/2024	-1,48%	-0,29	19,30	19,68	19,28	19,68	3M	1.874
09/07/2024	1,08%	0,21	19,59	19,57	19,40	19,79	5M	2.611
08/07/2024	-1,12%	-0,22	19,38	19,67	19,10	19,97	6M	3.421
05/07/2024	-2,00%	-0,40	19,60	19,14	19,02	19,81	8M	5.949
04/07/2024	-3,24%	-0,67	20,00	19,62	19,51	20,30	12M	5.613
03/07/2024	-5,01%	-1,09	20,67	20,85	20,52	21,17	7M	3.309
02/07/2024	-0,78%	-0,17	21,76	21,96	21,59	22,01	5M	3.811
01/07/2024	5,08%	1,06	21,93	21,71	21,54	22,03	5M	2.515
28/06/2024	-0,86%	-0,18	20,87	21,06	20,83	21,39	4M	2.114
27/06/2024	1,01%	0,21	21,05	21,01	20,92	21,37	3M	1.362
26/06/2024	-1,93%	-0,41	20,84	21,18	20,79	21,35	3M	1.537
25/06/2024	4,73%	0,96	21,25	20,65	20,65	21,34	5M	4.628
24/06/2024	-6,63%	-1,44	20,29	20,67	20,28	20,86	9M	4.631
21/06/2024	-0,78%	-0,17	21,73	21,52	21,30	21,76	4M	3.415
20/06/2024	0,18%	0,04	21,90	21,95	21,72	22,10	3M	1.457
19/06/2024	0,74%	0,16	21,86	22,00	21,85	22,06	3M	1.163
18/06/2024	-2,86%	-0,64	21,70	21,95	21,60	22,18	6M	3.568
17/06/2024	1,78%	0,39	22,34	21,87	21,81	22,73	5M	1.822
14/06/2024	-2,14%	-0,48	21,95	22,42	21,44	22,63	10M	3.539
13/06/2024	-1,71%	-0,39	22,43	22,73	22,27	23,08	6M	2.295
12/06/2024	0,84%	0,19	22,82	23,10	22,75	23,52	9M	7.665
11/06/2024	-2,96%	-0,69	22,63	22,41	22,15	22,66	12M	6.368
10/06/2024	0,34%	0,08	23,32	23,14	23,14	23,66	8M	16.331
07/06/2024	0,22%	0,05	23,24	23,28	22,75	23,54	8M	4.099
06/06/2024	-0,47%	-0,11	23,19	23,35	23,14	23,50	6M	1.879
05/06/2024	0,87%	0,20	23,30	23,29	22,99	23,54	7M	7.544
04/06/2024	2,21%	0,50	23,10	22,55	22,54	23,37	11M	4.730
03/06/2024	2,03%	0,45	22,60	22,55	22,38	22,99	7M	3.416
31/05/2024	2,55%	0,55	22,15	21,92	21,60	22,16	7M	2.811
29/05/2024	-0,69%	-0,15	21,60	21,80	21,39	21,90	6M	2.031
28/05/2024	-1,94%	-0,43	21,75	21,83	21,53	21,92	3M	1.395
27/05/2024	0,82%	0,18	22,18	21,99	21,75	22,48	6M	1.802
24/05/2024	2,14%	0,46	22,00	21,54	21,47	22,06	3M	1.241
23/05/2024	-2,36%	-0,52	21,54	21,85	21,31	22,18	5M	2.168
22/05/2024	1,66%	0,36	22,06	21,84	21,84	22,40	5M	1.881
21/05/2024	-2,03%	-0,45	21,70	22,50	21,68	22,58	7M	5.994
20/05/2024	3,70%	0,79	22,15	21,53	21,17	22,20	6M	3.941
17/05/2024	2,40%	0,50	21,36	21,06	20,86	21,50	4M	5.513
16/05/2024	-0,48%	-0,10	20,86	20,96	20,63	21,10	4M	1.480
15/05/2024	6,83%	1,34	20,96	20,10	19,97	21,17	7M	12.252
14/05/2024	-2,34%	-0,47	19,62	19,80	19,50	19,85	2M	1.263
13/05/2024	3,56%	0,69	20,09	19,99	19,85	20,22	5M	2.009
10/05/2024	-1,92%	-0,38	19,40	20,06	19,31	20,12	3M	1.549
09/05/2024	0,76%	0,15	19,78	19,58	19,42	20,01	3M	5.264
08/05/2024	-1,26%	-0,25	19,63	19,86	19,50	19,91	2M	1.207
07/05/2024	0,15%	0,03	19,88	20,03	19,83	20,19	2M	937
06/05/2024	0,46%	0,09	19,85	19,98	19,75	20,37	5M	2.228
03/05/2024	4,55%	0,86	19,76	19,11	19,11	19,76	4M	1.709
02/05/2024	-1,56%	-0,30	18,90	18,85	18,65	19,10	5M	2.467
30/04/2024	-3,90%	-0,78	19,20	19,68	19,20	19,77	6M	3.860
29/04/2024	-2,11%	-0,43	19,98	20,15	19,60	20,23	5M	11.937
26/04/2024	-2,02%	-0,42	20,41	20,68	20,30	20,75	3M	1.184
25/04/2024	0,14%	0,03	20,83	20,51	20,25	20,88	4M	1.533
24/04/2024	-1,84%	-0,39	20,80	21,19	20,73	21,40	5M	1.997
23/04/2024	-1,30%	-0,28	21,19	21,48	21,19	21,48	2M	1.217
22/04/2024	1,80%	0,38	21,47	21,40	21,31	21,73	3M	1.454
19/04/2024	1,30%	0,27	21,09	21,26	20,81	21,44	5M	2.679
18/04/2024	4,00%	0,80	20,82	20,28	20,22	21,10	4M	2.417
17/04/2024	-2,63%	-0,54	20,02	20,55	19,77	20,66	9M	3.430
16/04/2024	-0,34%	-0,07	20,56	20,55	20,26	20,63	6M	4.367
15/04/2024	-4,14%	-0,89	20,63	21,50	20,30	21,66	10M	4.446
12/04/2024	-3,06%	-0,68	21,52	22,21	21,04	22,29	6M	2.917
11/04/2024	1,14%	0,25	22,20	22,11	21,85	22,35	5M	1.774
10/04/2024	1,67%	0,36	21,95	21,46	21,26	22,03	5M	1.845
09/04/2024	-2,31%	-0,51	21,59	22,00	21,36	22,02	7M	2.347
08/04/2024	4,29%	0,91	22,10	22,40	21,84	22,49	11M	2.942
05/04/2024	-0,70%	-0,15	21,19	21,04	20,77	21,50	4M	1.688
04/04/2024	2,60%	0,54	21,34	21,02	21,02	21,59	5M	2.138
03/04/2024	-1,42%	-0,30	20,80	21,10	20,79	21,37	4M	1.754
02/04/2024	-4,00%	-0,88	21,10	20,60	20,50	21,36	9M	3.450
01/04/2024	-0,59%	-0,13	21,98	22,02	21,64	22,20	6M	2.386
28/03/2024	4,24%	0,90	22,11	21,76	21,76	22,19	8M	4.554
27/03/2024	-	-	21,21	22,00	21,10	22,29	6M	2.656

Date,Open,High,Low,Close,Volume
03-Oct-24,20.15,20.43,20.02,20.37,2282109
02-Oct-24,20.29,20.66,19.95,20.10,6543408
01-Oct-24,21.24,21.25,20.43,20.51,7944005
30-Sep-24,21.33,21.43,20.96,21.29,4210956
27-Sep-24,21.96,22.17,21.73,21.83,6621078
26-Sep-24,21.33,21.80,21.21,21.60,5173658
25-Sep-24,21.15,21.42,20.95,21.18,3619222
24-Sep-24,21.32,21.34,20.94,21.30,2987538
23-Sep-24,21.32,21.52,21.26,21.35,5304084
20-Sep-24,21.12,21.23,20.96,21.18,3646988
19-Sep-24,21.00,21.20,20.83,21.07,12605650
18-Sep-24,20.26,20.50,20.02,20.19,6238453
17-Sep-24,20.10,20.74,19.95,20.28,6139970
16-Sep-24,20.10,20.27,19.55,19.70,3580849
13-Sep-24,20.04,20.51,19.88,20.42,6286668
12-Sep-24,20.00,20.33,19.97,20.15,3906751
11-Sep-24,19.76,20.21,19.24,19.90,10572818
10-Sep-24,19.79,20.15,19.59,20.15,8048110
09-Sep-24,19.18,19.65,18.90,19.60,4271279
06-Sep-24,19.34,19.49,18.47,18.60,12647509
05-Sep-24,19.60,19.87,19.25,19.26,9007375
04-Sep-24,19.66,20.39,19.58,20.05,12824467
03-Sep-24,20.45,20.45,19.82,20.13,7155077
02-Sep-24,20.25,20.44,20.19,20.29,1922579
30-Aug-24,20.60,20.88,20.00,20.48,6026161
29-Aug-24,20.67,21.07,20.40,20.45,7286001
28-Aug-24,20.50,20.62,19.89,20.25,8796981
27-Aug-24,21.05,21.20,20.90,21.07,4851466
26-Aug-24,21.54,21.66,21.26,21.37,4796812
23-Aug-24,20.87,21.51,20.67,21.44,11231701
22-Aug-24,20.77,20.97,20.49,20.69,9994319
21-Aug-24,20.10,20.70,19.82,20.70,4276531
20-Aug-24,20.28,20.36,19.77,20.08,5601572
19-Aug-24,19.80,19.80,19.52,19.76,6341712
16-Aug-24,19.61,20.14,19.45,20.12,9458724
15-Aug-24,19.90,20.23,19.35,19.42,8289220
14-Aug-24,20.55,20.60,19.75,19.88,6103912
13-Aug-24,20.09,20.67,19.94,20.43,5686881
12-Aug-24,20.18,20.55,19.83,20.12,7141989
09-Aug-24,20.62,20.83,20.26,20.56,4615234
08-Aug-24,20.16,20.70,19.80,20.42,5408956
07-Aug-24,20.23,20.36,19.15,19.27,14331628
06-Aug-24,19.48,20.29,19.44,20.23,10623154
05-Aug-24,17.88,20.24,17.41,19.20,30266153
02-Aug-24,22.64,23.01,21.96,22.10,6531857
01-Aug-24,22.50,22.74,21.92,22.40,9613652
31-Jul-24,23.00,23.12,22.66,22.71,3914968
30-Jul-24,23.32,23.47,22.60,22.60,2609641
29-Jul-24,23.65,24.00,23.15,23.30,9861438
26-Jul-24,23.00,23.30,22.92,23.28,8402963
25-Jul-24,22.20,22.45,21.87,22.08,7833542
24-Jul-24,22.65,22.98,22.60,22.78,9569301
23-Jul-24,22.77,22.94,22.23,22.39,13113935
22-Jul-24,23.00,23.13,22.57,22.98,7802341
19-Jul-24,21.84,22.90,21.72,22.90,8248139
18-Jul-24,21.91,22.08,21.55,21.72,4999085
17-Jul-24,21.67,21.95,21.40,21.74,7758307
16-Jul-24,21.30,21.70,20.97,21.70,4968368
15-Jul-24,21.03,21.30,20.86,21.17,8603286
12-Jul-24,19.40,19.69,19.38,19.43,4109209
11-Jul-24,19.70,19.80,19.37,19.42,3791582
10-Jul-24,19.68,19.68,19.28,19.30,3484331
09-Jul-24,19.57,19.79,19.40,19.59,4853196
08-Jul-24,19.67,19.97,19.10,19.38,6228490
05-Jul-24,19.14,19.81,19.02,19.60,8142433
04-Jul-24,19.62,20.30,19.51,20.00,11616418
03-Jul-24,20.85,21.17,20.52,20.67,7036113
02-Jul-24,21.96,22.01,21.59,21.76,5384914
01-Jul-24,21.71,22.03,21.54,21.93,4663010
28-Jun-24,21.06,21.39,20.83,20.87,3642814
27-Jun-24,21.01,21.37,20.92,21.05,2595886
26-Jun-24,21.18,21.35,20.79,20.84,3264605
25-Jun-24,20.65,21.34,20.65,21.25,5413107
24-Jun-24,20.67,20.86,20.28,20.29,9436288
21-Jun-24,21.52,21.76,21.30,21.73,3757099
20-Jun-24,21.95,22.10,21.72,21.90,2746139
19-Jun-24,22.00,22.06,21.85,21.86,3218282
18-Jun-24,21.95,22.18,21.60,21.70,6492385
17-Jun-24,21.87,22.73,21.81,22.34,5399076
14-Jun-24,22.42,22.63,21.44,21.95,10448238
13-Jun-24,22.73,23.08,22.27,22.43,5966033
12-Jun-24,23.10,23.52,22.75,22.82,8722049
11-Jun-24,22.41,22.66,22.15,22.63,11572918
10-Jun-24,23.14,23.66,23.14,23.32,8183179
07-Jun-24,23.28,23.54,22.75,23.24,7960410
06-Jun-24,23.35,23.50,23.14,23.19,5565838
05-Jun-24,23.29,23.54,22.99,23.30,6807474
04-Jun-24,22.55,23.37,22.54,23.10,10557451
03-Jun-24,22.55,22.99,22.38,22.60,6727691
31-May-24,21.92,22.16,21.60,22.15,7422166
29-May-24,21.80,21.90,21.39,21.60,6379665
28-May-24,21.83,21.92,21.53,21.75,2934170
27-May-24,21.99,22.48,21.75,22.18,6456625
24-May-24,21.54,22.06,21.47,22.00,3439372
23-May-24,21.85,22.18,21.31,21.54,4922866
22-May-24,21.84,22.40,21.84,22.06,5021547
21-May-24,22.50,22.58,21.68,21.70,7471220
20-May-24,21.53,22.20,21.17,22.15,6473436
17-May-24,21.06,21.50,20.86,21.36,4406279
16-May-24,20.96,21.10,20.63,20.86,4038197
15-May-24,20.10,21.17,19.97,20.96,6597617
14-May-24,19.80,19.85,19.50,19.62,2172419
13-May-24,19.99,20.22,19.85,20.09,4524819
10-May-24,20.06,20.12,19.31,19.40,3475322
09-May-24,19.58,20.01,19.42,19.78,2614518
08-May-24,19.86,19.91,19.50,19.63,1807615
07-May-24,20.03,20.19,19.83,19.88,1813437
06-May-24,19.98,20.37,19.75,19.85,4569874
03-May-24,19.11,19.76,19.11,19.76,3547015
02-May-24,18.85,19.10,18.65,18.90,5391368
30-Apr-24,19.68,19.77,19.20,19.20,5987047
29-Apr-24,20.15,20.23,19.60,19.98,4801747
26-Apr-24,20.68,20.75,20.30,20.41,2714759
25-Apr-24,20.51,20.88,20.25,20.83,3940107
24-Apr-24,21.19,21.40,20.73,20.80,5419558
23-Apr-24,21.48,21.48,21.19,21.19,2336797
22-Apr-24,21.40,21.73,21.31,21.47,3386611
19-Apr-24,21.26,21.44,20.81,21.09,5003942
18-Apr-24,20.28,21.10,20.22,20.82,4493722
17-Apr-24,20.55,20.66,19.77,20.02,8812459
16-Apr-24,20.55,20.63,20.26,20.56,5566764
15-Apr-24,21.50,21.66,20.30,20.63,9832538
12-Apr-24,22.21,22.29,21.04,21.52,6292210
11-Apr-24,22.11,22.35,21.85,22.20,5012987
10-Apr-24,21.46,22.03,21.26,21.95,5078650
09-Apr-24,22.00,22.02,21.36,21.59,7311402
08-Apr-24,22.40,22.49,21.84,22.10,10767848
05-Apr-24,21.04,21.50,20.77,21.19,4094286
04-Apr-24,21.02,21.59,21.02,21.34,5076421
03-Apr-24,21.10,21.37,20.79,20.80,4281055
02-Apr-24,20.60,21.36,20.50,21.10,9342138
01-Apr-24,22.02,22.20,21.64,21.98,6084337
28-Mar-24,21.76,22.19,21.76,22.11,7739139
27-Mar-24,22.00,22.29,21.10,21.21,5749611

*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: QBTC11