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
24/10/2025	0,42%	0,15	36,27	36,44	35,92	36,44	4M	646
23/10/2025	1,69%	0,60	36,12	35,90	35,67	36,42	3M	619
22/10/2025	-2,95%	-1,08	35,52	35,56	35,35	35,87	6M	1.721
21/10/2025	0,99%	0,36	36,60	35,74	35,52	37,28	6M	988
20/10/2025	2,40%	0,85	36,24	36,26	35,98	36,57	6M	1.105
17/10/2025	-1,39%	-0,50	35,39	35,09	34,71	35,43	10M	3.034
16/10/2025	-2,71%	-1,00	35,89	36,89	35,69	36,89	10M	3.064

15/10/2025	-2,28%	-0,86	36,89	37,23	36,58	37,23	5M	2.284
14/10/2025	-1,56%	-0,60	37,75	36,90	36,70	37,75	11M	3.604
13/10/2025	-1,16%	-0,45	38,35	37,91	37,55	38,41	9M	2.651
10/10/2025	-1,30%	-0,51	38,80	39,50	38,43	40,30	9M	2.126
09/10/2025	-1,55%	-0,62	39,31	39,87	38,86	39,90	4M	1.314
08/10/2025	0,83%	0,33	39,93	39,60	39,14	40,13	4M	729
07/10/2025	-1,57%	-0,63	39,60	40,20	38,97	40,44	9M	1.390
06/10/2025	2,11%	0,83	40,23	40,04	39,92	40,48	9M	3.232
03/10/2025	1,00%	0,39	39,40	38,92	38,78	40,00	10M	1.907
02/10/2025	3,04%	1,15	39,01	38,20	38,20	39,07	9M	1.757
01/10/2025	2,66%	0,98	37,86	37,42	37,42	38,12	7M	1.793
30/09/2025	0,16%	0,06	36,88	36,40	36,38	36,97	5M	1.797
29/09/2025	4,01%	1,42	36,82	36,00	35,92	36,91	3M	762
26/09/2025	-0,48%	-0,17	35,40	35,62	35,28	35,71	3M	1.368
25/09/2025	-2,84%	-1,04	35,57	36,00	35,28	36,20	4M	2.600
24/09/2025	2,78%	0,99	36,61	36,25	36,25	36,73	5M	709
23/09/2025	-1,85%	-0,67	35,62	36,45	35,62	36,49	5M	3.619
22/09/2025	-2,21%	-0,82	36,29	36,67	36,23	36,86	9M	2.957
19/09/2025	-1,75%	-0,66	37,11	37,69	37,10	37,73	4M	731
18/09/2025	1,42%	0,53	37,77	37,36	37,36	37,91	3M	907
17/09/2025	-0,72%	-0,27	37,24	37,35	36,88	37,53	5M	940
16/09/2025	0,91%	0,34	37,51	37,15	36,94	37,51	3M	665
15/09/2025	-1,82%	-0,69	37,17	37,24	36,84	37,24	4M	1.028
12/09/2025	1,26%	0,47	37,86	37,55	37,34	37,86	5M	1.144
11/09/2025	0,32%	0,12	37,39	37,27	37,12	37,49	2M	592
10/09/2025	1,30%	0,48	37,27	37,09	37,09	37,49	3M	1.695
09/09/2025	0,25%	0,09	36,79	37,02	36,42	37,18	4M	1.604
08/09/2025	0,71%	0,26	36,70	36,62	36,62	37,15	4M	1.162
05/09/2025	0,33%	0,12	36,44	36,97	36,07	37,00	9M	4.009
04/09/2025	-2,39%	-0,89	36,32	37,00	36,18	37,00	4M	971
03/09/2025	1,22%	0,45	37,21	36,82	36,68	37,25	5M	1.232
02/09/2025	1,86%	0,67	36,76	36,22	36,11	36,92	3M	1.469
01/09/2025	1,49%	0,53	36,09	35,80	35,80	36,27	6M	2.482
29/08/2025	-2,84%	-1,04	35,56	36,80	35,56	36,80	7M	2.571
28/08/2025	-0,54%	-0,20	36,60	37,05	36,60	37,24	5M	1.693
27/08/2025	0,11%	0,04	36,80	36,83	36,74	37,35	6M	2.184
26/08/2025	0,55%	0,20	36,76	36,31	36,06	36,80	11M	4.235
25/08/2025	-5,19%	-2,00	36,56	36,95	36,50	37,22	11M	2.816
22/08/2025	3,05%	1,14	38,56	37,26	37,12	38,65	8M	1.351
21/08/2025	-1,34%	-0,51	37,42	37,60	37,26	37,83	7M	981
20/08/2025	0,61%	0,23	37,93	37,82	37,21	37,93	6M	1.921
19/08/2025	-1,62%	-0,62	37,70	38,25	37,58	38,50	6M	1.311
18/08/2025	0,58%	0,22	38,32	37,90	37,74	38,43	7M	1.441
15/08/2025	-2,31%	-0,90	38,10	39,00	38,10	39,00	5M	1.184
14/08/2025	-2,74%	-1,10	39,00	39,10	38,47	39,10	6M	1.446
13/08/2025	2,48%	0,97	40,10	39,26	39,14	40,10	9M	1.795
12/08/2025	0,20%	0,08	39,13	39,25	38,83	39,25	6M	950
11/08/2025	0,72%	0,28	39,05	39,47	39,04	39,71	8M	2.629
08/08/2025	0,36%	0,14	38,77	38,60	38,10	38,77	12M	1.829
07/08/2025	1,60%	0,61	38,63	38,50	38,21	38,63	6M	1.165
06/08/2025	-0,11%	-0,04	38,02	37,86	37,73	38,42	5M	856
05/08/2025	0,00%	0,00	38,06	38,06	37,58	38,19	7M	1.809
04/08/2025	0,24%	0,09	38,06	38,03	37,88	38,60	7M	1.170
01/08/2025	-3,92%	-1,55	37,97	38,83	37,93	38,83	16M	2.912
31/07/2025	0,30%	0,12	39,52	39,60	39,38	40,09	11M	1.755
30/07/2025	0,13%	0,05	39,40	39,50	38,84	39,94	8M	1.206
29/07/2025	-0,38%	-0,15	39,35	39,79	39,01	39,87	6M	1.451
28/07/2025	0,79%	0,31	39,50	39,67	39,33	39,90	15M	2.231
25/07/2025	-0,28%	-0,11	39,19	38,51	38,31	39,19	26M	2.529
24/07/2025	1,21%	0,47	39,30	39,01	38,81	39,36	20M	2.010
23/07/2025	-2,31%	-0,92	38,83	39,57	38,57	39,57	13M	1.710
22/07/2025	1,90%	0,74	39,75	39,70	39,23	39,94	17M	1.644
21/07/2025	-0,43%	-0,17	39,01	39,39	38,77	39,70	13M	2.464
18/07/2025	-0,10%	-0,04	39,18	39,70	38,75	39,74	20M	2.975
17/07/2025	-1,18%	-0,47	39,22	39,69	39,22	39,74	8M	1.489
16/07/2025	2,40%	0,93	39,69	39,41	39,41	40,06	12M	1.351
15/07/2025	-3,10%	-1,24	38,76	38,91	38,52	39,42	12M	2.611
14/07/2025	3,36%	1,30	40,00	40,08	39,29	40,17	25M	3.013
11/07/2025	2,82%	1,06	38,70	39,21	38,57	39,25	23M	2.744
10/07/2025	1,87%	0,69	37,64	36,98	36,87	37,90	13M	4.560
09/07/2025	3,21%	1,15	36,95	36,04	35,77	37,08	9M	1.315
08/07/2025	0,45%	0,16	35,80	36,00	35,65	36,06	6M	1.554
07/07/2025	1,19%	0,42	35,64	35,56	35,48	35,93	6M	2.391
04/07/2025	-1,87%	-0,67	35,22	35,61	35,13	35,71	5M	981
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	-	-	30,15	30,47	30,15	30,98	5M	1.669

Date,Open,High,Low,Close,Volume
24-Oct-25,36.44,36.44,35.92,36.27,3659105
23-Oct-25,35.90,36.42,35.67,36.12,3487934
22-Oct-25,35.56,35.87,35.35,35.52,5790544
21-Oct-25,35.74,37.28,35.52,36.60,6120719
20-Oct-25,36.26,36.57,35.98,36.24,6184485
17-Oct-25,35.09,35.43,34.71,35.39,9907742
16-Oct-25,36.89,36.89,35.69,35.89,9789318
15-Oct-25,37.23,37.23,36.58,36.89,4896825
14-Oct-25,36.90,37.75,36.70,37.75,11025709
13-Oct-25,37.91,38.41,37.55,38.35,9440409
10-Oct-25,39.50,40.30,38.43,38.80,8659673
09-Oct-25,39.87,39.90,38.86,39.31,4134302
08-Oct-25,39.60,40.13,39.14,39.93,4320009
07-Oct-25,40.20,40.44,38.97,39.60,8732307
06-Oct-25,40.04,40.48,39.92,40.23,8595908
03-Oct-25,38.92,40.00,38.78,39.40,10006288
02-Oct-25,38.20,39.07,38.20,39.01,9270273
01-Oct-25,37.42,38.12,37.42,37.86,6557735
30-Sep-25,36.40,36.97,36.38,36.88,5129301
29-Sep-25,36.00,36.91,35.92,36.82,2698342
26-Sep-25,35.62,35.71,35.28,35.40,3194380
25-Sep-25,36.00,36.20,35.28,35.57,4481319
24-Sep-25,36.25,36.73,36.25,36.61,4833941
23-Sep-25,36.45,36.49,35.62,35.62,5246582
22-Sep-25,36.67,36.86,36.23,36.29,8748177
19-Sep-25,37.69,37.73,37.10,37.11,3981532
18-Sep-25,37.36,37.91,37.36,37.77,3236566
17-Sep-25,37.35,37.53,36.88,37.24,5172362
16-Sep-25,37.15,37.51,36.94,37.51,3062233
15-Sep-25,37.24,37.24,36.84,37.17,4061654
12-Sep-25,37.55,37.86,37.34,37.86,5346070
11-Sep-25,37.27,37.49,37.12,37.39,1755479
10-Sep-25,37.09,37.49,37.09,37.27,3214079
09-Sep-25,37.02,37.18,36.42,36.79,3871896
08-Sep-25,36.62,37.15,36.62,36.70,4389683
05-Sep-25,36.97,37.00,36.07,36.44,8501015
04-Sep-25,37.00,37.00,36.18,36.32,4073058
03-Sep-25,36.82,37.25,36.68,37.21,4779879
02-Sep-25,36.22,36.92,36.11,36.76,3246181
01-Sep-25,35.80,36.27,35.80,36.09,5526893
29-Aug-25,36.80,36.80,35.56,35.56,6730429
28-Aug-25,37.05,37.24,36.60,36.60,5258884
27-Aug-25,36.83,37.35,36.74,36.80,6328820
26-Aug-25,36.31,36.80,36.06,36.76,10604400
25-Aug-25,36.95,37.22,36.50,36.56,10720042
22-Aug-25,37.26,38.65,37.12,38.56,8279189
21-Aug-25,37.60,37.83,37.26,37.42,7111482
20-Aug-25,37.82,37.93,37.21,37.93,6206449
19-Aug-25,38.25,38.50,37.58,37.70,6201060
18-Aug-25,37.90,38.43,37.74,38.32,7227443
15-Aug-25,39.00,39.00,38.10,38.10,4667940
14-Aug-25,39.10,39.10,38.47,39.00,6209077
13-Aug-25,39.26,40.10,39.14,40.10,8616096
12-Aug-25,39.25,39.25,38.83,39.13,6247654
11-Aug-25,39.47,39.71,39.04,39.05,8112956
08-Aug-25,38.60,38.77,38.10,38.77,11678004
07-Aug-25,38.50,38.63,38.21,38.63,5773701
06-Aug-25,37.86,38.42,37.73,38.02,5264018
05-Aug-25,38.06,38.19,37.58,38.06,6835755
04-Aug-25,38.03,38.60,37.88,38.06,6642962
01-Aug-25,38.83,38.83,37.93,37.97,16031664
31-Jul-25,39.60,40.09,39.38,39.52,10556032
30-Jul-25,39.50,39.94,38.84,39.40,8142079
29-Jul-25,39.79,39.87,39.01,39.35,6231336
28-Jul-25,39.67,39.90,39.33,39.50,15394089
25-Jul-25,38.51,39.19,38.31,39.19,26315489
24-Jul-25,39.01,39.36,38.81,39.30,20024882
23-Jul-25,39.57,39.57,38.57,38.83,12845338
22-Jul-25,39.70,39.94,39.23,39.75,17436949
21-Jul-25,39.39,39.70,38.77,39.01,13162334
18-Jul-25,39.70,39.74,38.75,39.18,19598890
17-Jul-25,39.69,39.74,39.22,39.22,8449422
16-Jul-25,39.41,40.06,39.41,39.69,12104493
15-Jul-25,38.91,39.42,38.52,38.76,11846441
14-Jul-25,40.08,40.17,39.29,40.00,24690089
11-Jul-25,39.21,39.25,38.57,38.70,22572791
10-Jul-25,36.98,37.90,36.87,37.64,13192864
09-Jul-25,36.04,37.08,35.77,36.95,8510680
08-Jul-25,36.00,36.06,35.65,35.80,6252455
07-Jul-25,35.56,35.93,35.48,35.64,6393201
04-Jul-25,35.61,35.71,35.13,35.22,4507043
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

*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