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
03/07/2025	0,25%	0,09	35,89	35,80	35,70	36,13	7M	968
02/07/2025	3,14%	1,09	35,80	35,33	35,33	35,95	9M	1.377
01/07/2025	-3,56%	-1,28	34,71	35,01	34,71	35,24	18M	1.712
27/06/2025	0,62%	0,22	35,99	35,74	35,28	35,99	8M	1.469
26/06/2025	-1,81%	-0,66	35,77	36,10	35,63	36,10	5M	842
25/06/2025	3,44%	1,21	36,43	35,77	35,77	36,43	7M	1.119
24/06/2025	2,65%	0,91	35,22	35,01	34,94	35,45	8M	4.008

23/06/2025	-0,90%	-0,31	34,31	34,10	33,45	34,47	9M	3.152
20/06/2025	-0,17%	-0,06	34,62	35,13	34,16	35,30	4M	1.086
18/06/2025	-0,69%	-0,24	34,68	34,93	34,46	35,00	6M	1.121
17/06/2025	-3,62%	-1,31	34,92	35,36	34,30	35,36	9M	2.212
16/06/2025	3,01%	1,06	36,23	35,54	35,45	36,25	7M	1.094
13/06/2025	-1,57%	-0,56	35,17	35,54	35,05	35,70	16M	2.051
12/06/2025	-2,30%	-0,84	35,73	36,19	35,65	36,44	4M	1.380
11/06/2025	-1,08%	-0,40	36,57	36,77	36,44	37,10	4M	1.088
10/06/2025	1,15%	0,42	36,97	36,80	36,53	37,24	9M	2.653
09/06/2025	4,07%	1,43	36,55	36,13	36,05	36,70	14M	1.981
06/06/2025	1,71%	0,59	35,12	35,30	35,12	35,92	6M	936
05/06/2025	-3,63%	-1,30	34,53	35,93	34,51	36,12	9M	1.801
04/06/2025	-1,38%	-0,50	35,83	35,82	35,56	36,12	7M	1.045
03/06/2025	1,45%	0,52	36,33	36,26	36,03	36,57	6M	1.216
02/06/2025	-1,27%	-0,46	35,81	35,80	35,66	36,09	6M	1.710
30/05/2025	-0,55%	-0,20	36,27	36,60	36,00	36,80	6M	1.813
29/05/2025	-1,27%	-0,47	36,47	37,32	36,26	37,33	7M	1.325
28/05/2025	-1,73%	-0,65	36,94	37,50	36,88	37,57	7M	829
27/05/2025	0,19%	0,07	37,59	37,60	37,35	37,96	3M	790
26/05/2025	0,59%	0,22	37,52	37,65	37,45	37,91	4M	947
23/05/2025	-1,97%	-0,75	37,30	37,48	37,11	37,97	8M	1.518
22/05/2025	3,00%	1,11	38,05	38,00	37,68	38,20	11M	15.904
21/05/2025	0,60%	0,22	36,94	36,67	36,38	37,62	14M	2.227
20/05/2025	1,46%	0,53	36,72	35,82	35,77	36,74	6M	1.083
19/05/2025	1,17%	0,42	36,19	35,44	35,18	36,19	7M	1.168
16/05/2025	0,70%	0,25	35,77	35,71	35,59	35,96	6M	829
15/05/2025	0,57%	0,20	35,52	34,89	34,64	35,85	7M	1.208
14/05/2025	-0,37%	-0,13	35,32	35,30	34,94	35,42	5M	759
13/05/2025	1,05%	0,37	35,45	35,23	35,07	35,64	5M	868
12/05/2025	-0,34%	-0,12	35,08	35,56	34,77	35,88	9M	1.614
09/05/2025	0,86%	0,30	35,20	35,10	35,01	35,62	10M	2.741
08/05/2025	3,90%	1,31	34,90	34,30	34,14	34,99	10M	1.656
07/05/2025	2,31%	0,76	33,59	33,50	33,40	33,89	9M	2.819
06/05/2025	0,64%	0,21	32,83	32,61	32,36	32,92	4M	630
05/05/2025	-1,72%	-0,57	32,62	32,41	32,05	32,75	5M	2.054
02/05/2025	1,81%	0,59	33,19	33,09	32,98	33,50	12M	2.227
30/04/2025	-0,15%	-0,05	32,60	32,40	32,00	32,60	5M	1.700
29/04/2025	1,18%	0,38	32,65	32,48	32,29	32,67	11M	990
28/04/2025	-1,68%	-0,55	32,27	33,00	32,14	33,00	9M	1.196
25/04/2025	0,71%	0,23	32,82	32,84	32,55	33,24	33M	1.905
24/04/2025	0,31%	0,10	32,59	32,19	32,02	32,59	4M	824
23/04/2025	1,28%	0,41	32,49	32,36	31,98	32,77	9M	2.301
22/04/2025	5,77%	1,75	32,08	31,48	31,43	32,13	11M	2.623
17/04/2025	0,23%	0,07	30,33	30,32	30,02	30,43	5M	1.385
16/04/2025	0,36%	0,11	30,26	30,07	29,92	30,60	5M	959
15/04/2025	-0,99%	-0,30	30,15	30,47	30,15	30,98	5M	1.669
14/04/2025	1,00%	0,30	30,45	30,46	29,99	30,62	16M	1.921
11/04/2025	4,87%	1,40	30,15	29,29	29,29	30,17	10M	1.555
10/04/2025	-2,44%	-0,72	28,75	29,40	28,51	29,48	7M	1.218
09/04/2025	3,95%	1,12	29,47	28,42	28,39	29,80	13M	2.065
08/04/2025	-0,70%	-0,20	28,35	28,70	27,91	28,98	19M	2.588
07/04/2025	-4,74%	-1,42	28,55	27,73	27,30	28,95	14M	3.542
04/04/2025	6,05%	1,71	29,97	28,90	28,85	30,16	15M	1.922
03/04/2025	-6,42%	-1,94	28,26	28,45	27,90	28,46	12M	4.610
02/04/2025	2,13%	0,63	30,20	29,50	29,30	30,48	7M	1.881
01/04/2025	2,67%	0,77	29,57	29,07	28,88	29,87	7M	952
31/03/2025	-2,67%	-0,79	28,80	29,32	28,70	29,43	6M	2.356
28/03/2025	-3,14%	-0,96	29,59	29,75	29,49	30,20	6M	2.152
27/03/2025	1,03%	0,31	30,55	30,40	30,15	30,76	6M	3.503
26/03/2025	-2,04%	-0,63	30,24	30,82	30,06	30,82	3M	1.437
25/03/2025	-0,74%	-0,23	30,87	30,63	30,42	30,87	5M	1.301
24/03/2025	6,14%	1,80	31,10	30,60	30,46	31,10	8M	1.883
21/03/2025	0,00%	0,00	29,30	29,30	29,05	29,50	3M	1.075
20/03/2025	-0,85%	-0,25	29,30	29,55	29,01	29,99	6M	1.633
19/03/2025	3,61%	1,03	29,55	28,98	28,89	29,63	9M	2.727
18/03/2025	-2,89%	-0,85	28,52	28,91	28,19	28,91	10M	2.246
17/03/2025	-1,38%	-0,41	29,37	29,01	28,87	29,48	5M	1.568
14/03/2025	4,49%	1,28	29,78	29,28	29,05	29,90	8M	1.620
13/03/2025	-3,09%	-0,91	28,50	29,38	28,45	29,68	9M	3.118
12/03/2025	-0,81%	-0,24	29,41	29,95	28,82	30,06	8M	1.823
11/03/2025	4,77%	1,35	29,65	28,90	28,29	29,78	9M	3.979
10/03/2025	-7,82%	-2,40	28,30	29,56	27,94	29,61	19M	10.663
07/03/2025	-3,15%	-1,00	30,70	31,55	30,70	32,27	12M	2.173
06/03/2025	-0,63%	-0,20	31,70	32,00	31,11	32,35	9M	2.817
05/03/2025	4,90%	1,49	31,90	31,50	31,14	32,14	8M	1.558
28/02/2025	1,64%	0,49	30,41	28,86	28,69	30,74	18M	5.459
27/02/2025	-0,60%	-0,18	29,92	30,80	29,49	30,80	11M	2.056
26/02/2025	-2,90%	-0,90	30,10	30,90	29,24	31,22	29M	3.872
25/02/2025	-6,49%	-2,15	31,00	31,54	30,22	31,70	18M	6.228
24/02/2025	0,12%	0,04	33,15	32,76	32,73	33,56	9M	1.358
21/02/2025	-3,47%	-1,19	33,11	34,43	33,11	35,07	9M	1.679
20/02/2025	2,05%	0,69	34,30	33,92	33,66	34,36	4M	1.065
19/02/2025	2,47%	0,81	33,61	33,41	33,22	33,70	11M	4.419
18/02/2025	-2,24%	-0,75	32,80	33,41	32,46	33,71	10M	2.948
17/02/2025	-0,68%	-0,23	33,55	33,57	33,20	33,76	6M	3.329
14/02/2025	-0,24%	-0,08	33,78	33,86	33,60	34,52	6M	1.714
13/02/2025	-1,28%	-0,44	33,86	33,85	33,41	33,94	4M	966
12/02/2025	1,81%	0,61	34,30	33,71	33,11	34,30	8M	1.781
11/02/2025	-1,49%	-0,51	33,69	34,49	33,26	34,69	11M	7.434
10/02/2025	0,53%	0,18	34,20	34,40	34,15	34,70	5M	1.358
07/02/2025	-0,50%	-0,17	34,02	34,73	33,95	35,28	9M	1.363
06/02/2025	-1,07%	-0,37	34,19	34,87	33,80	35,19	5M	1.586
05/02/2025	-0,97%	-0,34	34,56	35,00	34,20	35,27	7M	3.403
04/02/2025	-3,99%	-1,45	34,90	35,70	34,86	35,89	14M	5.643
03/02/2025	-0,14%	-0,05	36,35	34,22	33,65	36,57	18M	5.664
31/01/2025	-3,73%	-1,41	36,40	37,75	36,26	37,85	7M	2.822
30/01/2025	0,91%	0,34	37,81	37,86	37,64	38,29	8M	1.725
29/01/2025	2,63%	0,96	37,47	36,80	36,42	37,57	9M	2.567
28/01/2025	-1,32%	-0,49	36,51	37,21	36,43	37,57	8M	2.093
27/01/2025	-3,39%	-1,30	37,00	36,70	36,00	37,08	17M	5.092
24/01/2025	2,49%	0,93	38,30	38,22	37,84	38,88	12M	3.096
23/01/2025	-1,24%	-0,47	37,37	37,25	36,79	38,58	18M	4.711
22/01/2025	-3,00%	-1,17	37,84	38,84	37,61	38,84	10M	2.880
21/01/2025	2,09%	0,80	39,01	38,68	37,95	39,42	13M	13.491
20/01/2025	-1,90%	-0,74	38,21	39,65	37,23	40,00	20M	5.600
17/01/2025	5,07%	1,88	38,95	37,94	37,77	39,20	15M	4.463
16/01/2025	1,06%	0,39	37,07	36,55	36,02	37,24	10M	4.488
15/01/2025	2,66%	0,95	36,68	35,81	35,71	37,07	9M	2.297
14/01/2025	2,29%	0,80	35,73	35,51	35,34	36,05	7M	2.668
13/01/2025	-1,69%	-0,60	34,93	33,85	33,45	34,93	12M	4.746
10/01/2025	4,81%	1,63	35,53	34,99	34,37	35,84	16M	5.379
09/01/2025	-3,58%	-1,26	33,90	35,08	33,33	35,18	18M	5.090
08/01/2025	-3,17%	-1,15	35,16	35,94	34,90	36,36	18M	5.384
07/01/2025	-5,57%	-2,14	36,31	38,04	36,15	38,04	16M	6.775
06/01/2025	3,08%	1,15	38,45	37,30	36,86	38,70	11M	5.068
03/01/2025	1,58%	0,58	37,30	36,70	36,37	37,68	22M	5.649
02/01/2025	2,00%	0,72	36,72	37,00	36,41	37,32	8M	2.384
30/12/2024	-0,41%	-0,15	36,00	35,88	34,79	36,20	18M	4.071
27/12/2024	-0,60%	-0,22	36,15	36,74	35,56	36,92	10M	2.844
26/12/2024	2,57%	0,91	36,37	36,32	35,97	36,68	11M	2.945
23/12/2024	-1,96%	-0,71	35,46	36,53	35,03	36,85	13M	4.960
20/12/2024	-0,90%	-0,33	36,17	34,90	34,71	36,66	20M	7.288
19/12/2024	-7,10%	-2,79	36,50	39,42	35,80	39,86	24M	15.813
18/12/2024	-0,78%	-0,31	39,29	39,32	38,50	39,83	17M	5.038
17/12/2024	1,28%	0,50	39,60	39,80	39,26	40,73	21M	9.119
16/12/2024	4,41%	1,65	39,10	38,00	38,00	39,51	17M	6.926
13/12/2024	-	-	37,45	36,83	36,60	37,45	12M	4.571

Date,Open,High,Low,Close,Volume
03-Jul-25,35.80,36.13,35.70,35.89,7331804
02-Jul-25,35.33,35.95,35.33,35.80,8753536
01-Jul-25,35.01,35.24,34.71,34.71,17619675
27-Jun-25,35.74,35.99,35.28,35.99,8093902
26-Jun-25,36.10,36.10,35.63,35.77,4729507
25-Jun-25,35.77,36.43,35.77,36.43,6956753
24-Jun-25,35.01,35.45,34.94,35.22,7506091
23-Jun-25,34.10,34.47,33.45,34.31,9342536
20-Jun-25,35.13,35.30,34.16,34.62,3899182
18-Jun-25,34.93,35.00,34.46,34.68,5993266
17-Jun-25,35.36,35.36,34.30,34.92,8512589
16-Jun-25,35.54,36.25,35.45,36.23,6650663
13-Jun-25,35.54,35.70,35.05,35.17,15719888
12-Jun-25,36.19,36.44,35.65,35.73,4212567
11-Jun-25,36.77,37.10,36.44,36.57,4305773
10-Jun-25,36.80,37.24,36.53,36.97,9088000
09-Jun-25,36.13,36.70,36.05,36.55,14443511
06-Jun-25,35.30,35.92,35.12,35.12,6113949
05-Jun-25,35.93,36.12,34.51,34.53,9169968
04-Jun-25,35.82,36.12,35.56,35.83,7344212
03-Jun-25,36.26,36.57,36.03,36.33,5581477
02-Jun-25,35.80,36.09,35.66,35.81,6062257
30-May-25,36.60,36.80,36.00,36.27,6179672
29-May-25,37.32,37.33,36.26,36.47,7123402
28-May-25,37.50,37.57,36.88,36.94,7136087
27-May-25,37.60,37.96,37.35,37.59,3439151
26-May-25,37.65,37.91,37.45,37.52,4275022
23-May-25,37.48,37.97,37.11,37.30,7811551
22-May-25,38.00,38.20,37.68,38.05,11374401
21-May-25,36.67,37.62,36.38,36.94,13843567
20-May-25,35.82,36.74,35.77,36.72,6239593
19-May-25,35.44,36.19,35.18,36.19,6629090
16-May-25,35.71,35.96,35.59,35.77,5500007
15-May-25,34.89,35.85,34.64,35.52,6869011
14-May-25,35.30,35.42,34.94,35.32,4913866
13-May-25,35.23,35.64,35.07,35.45,4848174
12-May-25,35.56,35.88,34.77,35.08,8553603
09-May-25,35.10,35.62,35.01,35.20,10302071
08-May-25,34.30,34.99,34.14,34.90,9646676
07-May-25,33.50,33.89,33.40,33.59,9212524
06-May-25,32.61,32.92,32.36,32.83,3716796
05-May-25,32.41,32.75,32.05,32.62,4804255
02-May-25,33.09,33.50,32.98,33.19,11759708
30-Apr-25,32.40,32.60,32.00,32.60,5137375
29-Apr-25,32.48,32.67,32.29,32.65,10904242
28-Apr-25,33.00,33.00,32.14,32.27,9236093
25-Apr-25,32.84,33.24,32.55,32.82,32952084
24-Apr-25,32.19,32.59,32.02,32.59,3905538
23-Apr-25,32.36,32.77,31.98,32.49,8917869
22-Apr-25,31.48,32.13,31.43,32.08,11494621
17-Apr-25,30.32,30.43,30.02,30.33,4606782
16-Apr-25,30.07,30.60,29.92,30.26,4773405
15-Apr-25,30.47,30.98,30.15,30.15,5040736
14-Apr-25,30.46,30.62,29.99,30.45,16410111
11-Apr-25,29.29,30.17,29.29,30.15,9544391
10-Apr-25,29.40,29.48,28.51,28.75,6974874
09-Apr-25,28.42,29.80,28.39,29.47,13226342
08-Apr-25,28.70,28.98,27.91,28.35,19221250
07-Apr-25,27.73,28.95,27.30,28.55,14435122
04-Apr-25,28.90,30.16,28.85,29.97,15466546
03-Apr-25,28.45,28.46,27.90,28.26,11835440
02-Apr-25,29.50,30.48,29.30,30.20,7175809
01-Apr-25,29.07,29.87,28.88,29.57,6648208
31-Mar-25,29.32,29.43,28.70,28.80,5562920
28-Mar-25,29.75,30.20,29.49,29.59,5912175
27-Mar-25,30.40,30.76,30.15,30.55,5864365
26-Mar-25,30.82,30.82,30.06,30.24,3345698
25-Mar-25,30.63,30.87,30.42,30.87,4643677
24-Mar-25,30.60,31.10,30.46,31.10,7808369
21-Mar-25,29.30,29.50,29.05,29.30,3426327
20-Mar-25,29.55,29.99,29.01,29.30,5764376
19-Mar-25,28.98,29.63,28.89,29.55,9397078
18-Mar-25,28.91,28.91,28.19,28.52,9926016
17-Mar-25,29.01,29.48,28.87,29.37,4983868
14-Mar-25,29.28,29.90,29.05,29.78,8007411
13-Mar-25,29.38,29.68,28.45,28.50,9044037
12-Mar-25,29.95,30.06,28.82,29.41,7963526
11-Mar-25,28.90,29.78,28.29,29.65,8551162
10-Mar-25,29.56,29.61,27.94,28.30,18924722
07-Mar-25,31.55,32.27,30.70,30.70,11585608
06-Mar-25,32.00,32.35,31.11,31.70,9309465
05-Mar-25,31.50,32.14,31.14,31.90,7773641
28-Feb-25,28.86,30.74,28.69,30.41,18077387
27-Feb-25,30.80,30.80,29.49,29.92,10544153
26-Feb-25,30.90,31.22,29.24,30.10,28952395
25-Feb-25,31.54,31.70,30.22,31.00,18270831
24-Feb-25,32.76,33.56,32.73,33.15,8688417
21-Feb-25,34.43,35.07,33.11,33.11,8648746
20-Feb-25,33.92,34.36,33.66,34.30,4334343
19-Feb-25,33.41,33.70,33.22,33.61,10935926
18-Feb-25,33.41,33.71,32.46,32.80,10305521
17-Feb-25,33.57,33.76,33.20,33.55,5657652
14-Feb-25,33.86,34.52,33.60,33.78,5778128
13-Feb-25,33.85,33.94,33.41,33.86,3700082
12-Feb-25,33.71,34.30,33.11,34.30,7996108
11-Feb-25,34.49,34.69,33.26,33.69,10717515
10-Feb-25,34.40,34.70,34.15,34.20,4500571
07-Feb-25,34.73,35.28,33.95,34.02,8533073
06-Feb-25,34.87,35.19,33.80,34.19,5413668
05-Feb-25,35.00,35.27,34.20,34.56,6560336
04-Feb-25,35.70,35.89,34.86,34.90,13799391
03-Feb-25,34.22,36.57,33.65,36.35,17534581
31-Jan-25,37.75,37.85,36.26,36.40,6988802
30-Jan-25,37.86,38.29,37.64,37.81,7984612
29-Jan-25,36.80,37.57,36.42,37.47,9246238
28-Jan-25,37.21,37.57,36.43,36.51,8090546
27-Jan-25,36.70,37.08,36.00,37.00,16736640
24-Jan-25,38.22,38.88,37.84,38.30,12021837
23-Jan-25,37.25,38.58,36.79,37.37,17903391
22-Jan-25,38.84,38.84,37.61,37.84,9578528
21-Jan-25,38.68,39.42,37.95,39.01,12572355
20-Jan-25,39.65,40.00,37.23,38.21,20326250
17-Jan-25,37.94,39.20,37.77,38.95,14670411
16-Jan-25,36.55,37.24,36.02,37.07,10490766
15-Jan-25,35.81,37.07,35.71,36.68,8781238
14-Jan-25,35.51,36.05,35.34,35.73,7056154
13-Jan-25,33.85,34.93,33.45,34.93,12226627
10-Jan-25,34.99,35.84,34.37,35.53,15940421
09-Jan-25,35.08,35.18,33.33,33.90,18138540
08-Jan-25,35.94,36.36,34.90,35.16,18385076
07-Jan-25,38.04,38.04,36.15,36.31,16290811
06-Jan-25,37.30,38.70,36.86,38.45,11238140
03-Jan-25,36.70,37.68,36.37,37.30,21712594
02-Jan-25,37.00,37.32,36.41,36.72,7600864
30-Dec-24,35.88,36.20,34.79,36.00,18020818
27-Dec-24,36.74,36.92,35.56,36.15,9926965
26-Dec-24,36.32,36.68,35.97,36.37,11239320
23-Dec-24,36.53,36.85,35.03,35.46,13225900
20-Dec-24,34.90,36.66,34.71,36.17,20310153
19-Dec-24,39.42,39.86,35.80,36.50,23925237
18-Dec-24,39.32,39.83,38.50,39.29,17115094
17-Dec-24,39.80,40.73,39.26,39.60,21417352
16-Dec-24,38.00,39.51,38.00,39.10,16588839
13-Dec-24,36.83,37.45,36.60,37.45,11930357

*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