Cotação atual, histórico e gráfico do papel: QBTC11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/10/2021 | 0,00% | 0,00 | 22,20 | 22,70 | 21,65 | 23,30 | 18M | 5.530 |
| 21/10/2021 | -5,13% | -1,20 | 22,20 | 23,41 | 22,20 | 23,79 | 20M | 7.940 |
| 20/10/2021 | 1,69% | 0,39 | 23,40 | 23,25 | 22,94 | 23,90 | 24M | 8.497 |
| 19/10/2021 | 6,58% | 1,42 | 23,01 | 22,00 | 21,71 | 23,01 | 19M | 6.273 |
| 18/10/2021 | 0,98% | 0,21 | 21,59 | 21,49 | 21,18 | 22,05 | 14M | 4.791 |
| 15/10/2021 | 5,58% | 1,13 | 21,38 | 20,80 | 20,74 | 21,58 | 12M | 4.023 |
| 14/10/2021 | 0,25% | 0,05 | 20,25 | 20,20 | 20,01 | 20,41 | 8M | 2.641 |
| 13/10/2021 | -0,74% | -0,15 | 20,20 | 19,85 | 19,27 | 20,50 | 11M | 3.339 |
| 11/10/2021 | 6,99% | 1,33 | 20,35 | 19,73 | 19,73 | 20,40 | 6M | 2.321 |
| 08/10/2021 | 0,00% | 0,00 | 19,02 | 19,36 | 18,97 | 19,48 | 6M | 1.778 |
| 07/10/2021 | -1,19% | -0,23 | 19,02 | 19,05 | 18,68 | 19,20 | 8M | 2.124 |
|
|
| 06/10/2021 | 7,84% | 1,40 | 19,25 | 18,34 | 18,33 | 19,50 | 15M | 3.411 |
| 05/10/2021 | 4,75% | 0,81 | 17,85 | 17,21 | 17,20 | 17,85 | 9M | 2.299 |
| 04/10/2021 | 4,86% | 0,79 | 17,04 | 16,25 | 16,15 | 17,10 | 6M | 2.164 |
| 01/10/2021 | 6,56% | 1,00 | 16,25 | 16,16 | 15,96 | 16,30 | 5M | 1.692 |
| 30/09/2021 | 7,62% | 1,08 | 15,25 | 14,75 | 14,60 | 15,25 | 4M | 1.459 |
| 29/09/2021 | -1,25% | -0,18 | 14,17 | 14,42 | 14,17 | 14,57 | 2M | 709 |
| 28/09/2021 | -2,31% | -0,34 | 14,35 | 14,40 | 14,18 | 14,65 | 2M | 928 |
| 27/09/2021 | 2,16% | 0,31 | 14,69 | 14,62 | 14,56 | 14,94 | 2M | 954 |
| 24/09/2021 | -4,71% | -0,71 | 14,38 | 14,01 | 13,90 | 14,54 | 6M | 1.822 |
| 23/09/2021 | 1,62% | 0,24 | 15,09 | 14,85 | 14,56 | 15,15 | 4M | 1.143 |
| 22/09/2021 | 5,32% | 0,75 | 14,85 | 14,10 | 14,10 | 14,85 | 3M | 1.252 |
| 21/09/2021 | -4,67% | -0,69 | 14,10 | 14,78 | 13,93 | 14,78 | 3M | 2.096 |
| 20/09/2021 | -6,98% | -1,11 | 14,79 | 14,87 | 14,60 | 15,00 | 7M | 2.053 |
| 17/09/2021 | -0,93% | -0,15 | 15,90 | 15,83 | 15,75 | 16,09 | 2M | 2.760 |
| 16/09/2021 | 0,25% | 0,04 | 16,05 | 15,92 | 15,68 | 16,17 | 5M | 1.206 |
| 15/09/2021 | 2,63% | 0,41 | 16,01 | 15,80 | 15,80 | 16,20 | 3M | 1.235 |
| 14/09/2021 | 5,76% | 0,85 | 15,60 | 15,35 | 15,35 | 15,64 | 3M | 2.018 |
| 13/09/2021 | -3,91% | -0,60 | 14,75 | 15,00 | 14,44 | 15,59 | 5M | 1.920 |
| 10/09/2021 | -0,97% | -0,15 | 15,35 | 15,05 | 14,90 | 15,39 | 5M | 1.830 |
| 09/09/2021 | -1,21% | -0,19 | 15,50 | 15,85 | 15,42 | 15,98 | 4M | 1.466 |
| 08/09/2021 | -8,30% | -1,42 | 15,69 | 15,59 | 15,20 | 15,90 | 11M | 5.214 |
| 06/09/2021 | 2,64% | 0,44 | 17,11 | 17,06 | 16,90 | 17,15 | 5M | 1.603 |
| 03/09/2021 | 2,27% | 0,37 | 16,67 | 16,70 | 16,42 | 16,86 | 5M | 1.816 |
| 02/09/2021 | 1,88% | 0,30 | 16,30 | 16,58 | 16,16 | 16,61 | 3M | 1.401 |
| 01/09/2021 | 2,83% | 0,44 | 16,00 | 15,60 | 15,48 | 16,10 | 4M | 1.524 |
| 31/08/2021 | -2,81% | -0,45 | 15,56 | 15,75 | 15,39 | 15,90 | 4M | 1.765 |
| 30/08/2021 | 0,31% | 0,05 | 16,01 | 15,91 | 15,69 | 16,11 | 2M | 1.124 |
| 27/08/2021 | 1,98% | 0,31 | 15,96 | 15,75 | 15,68 | 16,08 | 5M | 1.334 |
| 26/08/2021 | -2,86% | -0,46 | 15,65 | 15,91 | 15,42 | 15,91 | 4M | 1.596 |
| 25/08/2021 | -0,12% | -0,02 | 16,11 | 16,00 | 15,78 | 16,32 | 6M | 1.896 |
| 24/08/2021 | -3,99% | -0,67 | 16,13 | 16,85 | 15,91 | 16,85 | 7M | 2.996 |
| 23/08/2021 | 0,78% | 0,13 | 16,80 | 17,00 | 16,73 | 17,24 | 6M | 2.788 |
| 20/08/2021 | 3,86% | 0,62 | 16,67 | 16,26 | 16,26 | 16,85 | 5M | 2.058 |
| 19/08/2021 | 4,90% | 0,75 | 16,05 | 15,24 | 15,19 | 16,10 | 4M | 1.727 |
| 18/08/2021 | 2,00% | 0,30 | 15,30 | 14,99 | 14,96 | 15,58 | 11M | 1.535 |
| 17/08/2021 | -2,91% | -0,45 | 15,00 | 15,74 | 15,00 | 15,79 | 4M | 1.731 |
| 16/08/2021 | 0,06% | 0,01 | 15,45 | 15,60 | 15,27 | 15,80 | 35M | 5.607 |
| 13/08/2021 | 5,03% | 0,74 | 15,44 | 15,20 | 15,20 | 15,57 | 16M | 1.816 |
| 12/08/2021 | -4,55% | -0,70 | 14,70 | 14,99 | 14,53 | 15,19 | 4M | 2.112 |
| 11/08/2021 | 3,29% | 0,49 | 15,40 | 15,19 | 15,06 | 15,45 | 12M | 1.890 |
| 10/08/2021 | -2,29% | -0,35 | 14,91 | 15,29 | 14,60 | 15,35 | 11M | 2.291 |
| 09/08/2021 | 7,16% | 1,02 | 15,26 | 15,14 | 14,99 | 15,46 | 6M | 3.145 |
| 06/08/2021 | 6,51% | 0,87 | 14,24 | 13,60 | 13,46 | 14,39 | 4M | 2.322 |
| 05/08/2021 | 2,77% | 0,36 | 13,37 | 12,68 | 12,22 | 13,64 | 4M | 2.239 |
| 04/08/2021 | 4,08% | 0,51 | 13,01 | 12,71 | 12,71 | 13,06 | 2M | 1.342 |
| 03/08/2021 | -2,27% | -0,29 | 12,50 | 12,78 | 12,18 | 12,85 | 17M | 1.211 |
| 02/08/2021 | -0,47% | -0,06 | 12,79 | 12,83 | 12,73 | 13,00 | 8M | 1.508 |
| 30/07/2021 | 0,71% | 0,09 | 12,85 | 12,74 | 12,45 | 12,90 | 3M | 1.411 |
| 29/07/2021 | -2,82% | -0,37 | 12,76 | 13,01 | 12,61 | 13,01 | 3M | 1.441 |
| 28/07/2021 | 7,27% | 0,89 | 13,13 | 12,92 | 12,52 | 13,15 | 4M | 2.164 |
| 27/07/2021 | -3,62% | -0,46 | 12,24 | 12,69 | 12,20 | 12,69 | 3M | 1.834 |
| 26/07/2021 | 19,47% | 2,07 | 12,70 | 12,50 | 12,38 | 13,16 | 11M | 4.367 |
| 23/07/2021 | -0,65% | -0,07 | 10,63 | 10,72 | 10,53 | 10,87 | 1M | 852 |
| 22/07/2021 | 2,79% | 0,29 | 10,70 | 10,53 | 10,53 | 10,75 | 1M | 905 |
| 21/07/2021 | 5,36% | 0,53 | 10,41 | 10,37 | 10,35 | 10,79 | 5M | 8.822 |
| 20/07/2021 | -3,23% | -0,33 | 9,88 | 10,04 | 9,77 | 10,20 | 7M | 2.566 |
| 19/07/2021 | -1,64% | -0,17 | 10,21 | 10,20 | 10,02 | 10,24 | 2M | 1.506 |
| 16/07/2021 | 1,27% | 0,13 | 10,38 | 10,32 | 10,25 | 10,44 | 2M | 1.053 |
| 15/07/2021 | -3,30% | -0,35 | 10,25 | 10,49 | 10,13 | 10,49 | 6M | 2.428 |
| 14/07/2021 | -0,38% | -0,04 | 10,60 | 10,63 | 10,50 | 10,76 | 3M | 1.495 |
| 13/07/2021 | 0,19% | 0,02 | 10,64 | 10,62 | 10,60 | 10,80 | 2M | 1.261 |
| 12/07/2021 | -3,89% | -0,43 | 10,62 | 11,22 | 10,62 | 11,25 | 42M | 3.714 |
| 08/07/2021 | -4,82% | -0,56 | 11,05 | 11,00 | 10,85 | 11,07 | 4M | 1.905 |
| 07/07/2021 | 4,31% | 0,48 | 11,61 | 11,45 | 11,44 | 11,75 | 2M | 1.742 |
| 06/07/2021 | 0,63% | 0,07 | 11,13 | 11,11 | 11,08 | 11,38 | 3M | 1.485 |
| 05/07/2021 | 2,60% | 0,28 | 11,06 | 10,71 | 10,71 | 11,10 | 3M | 1.653 |
| 02/07/2021 | 0,75% | 0,08 | 10,78 | 10,74 | 10,62 | 11,00 | 2M | 2.389 |
| 01/07/2021 | -3,08% | -0,34 | 10,70 | 10,97 | 10,58 | 11,00 | 5M | 2.090 |
| 30/06/2021 | -3,83% | -0,44 | 11,04 | 11,20 | 10,90 | 11,20 | 3M | 1.808 |
| 29/06/2021 | 5,51% | 0,60 | 11,48 | 11,09 | 11,09 | 11,53 | 5M | 1.946 |
| 28/06/2021 | 6,46% | 0,66 | 10,88 | 10,59 | 10,59 | 11,07 | 6M | 2.359 |
| 25/06/2021 | -7,01% | -0,77 | 10,22 | 10,50 | 10,02 | 10,56 | 7M | 4.706 |
| 24/06/2021 | 4,17% | 0,44 | 10,99 | 10,80 | 10,70 | 11,08 | 5M | 3.491 |
| 23/06/2021 | - | - | 10,55 | 10,90 | 10,46 | 11,00 | 16M | 5.384 |
Date,Open,High,Low,Close,Volume
22-Oct-21,22.70,23.30,21.65,22.20,18392843
21-Oct-21,23.41,23.79,22.20,22.20,20441346
20-Oct-21,23.25,23.90,22.94,23.40,24022179
19-Oct-21,22.00,23.01,21.71,23.01,19262632
18-Oct-21,21.49,22.05,21.18,21.59,14449864
15-Oct-21,20.80,21.58,20.74,21.38,12255576
14-Oct-21,20.20,20.41,20.01,20.25,8015821
13-Oct-21,19.85,20.50,19.27,20.20,10800980
11-Oct-21,19.73,20.40,19.73,20.35,6183350
08-Oct-21,19.36,19.48,18.97,19.02,5552713
07-Oct-21,19.05,19.20,18.68,19.02,8050899
06-Oct-21,18.34,19.50,18.33,19.25,14877048
05-Oct-21,17.21,17.85,17.20,17.85,9058824
04-Oct-21,16.25,17.10,16.15,17.04,6408655
01-Oct-21,16.16,16.30,15.96,16.25,4811331
30-Sep-21,14.75,15.25,14.60,15.25,4310501
29-Sep-21,14.42,14.57,14.17,14.17,1699246
28-Sep-21,14.40,14.65,14.18,14.35,2066195
27-Sep-21,14.62,14.94,14.56,14.69,2032610
24-Sep-21,14.01,14.54,13.90,14.38,6061447
23-Sep-21,14.85,15.15,14.56,15.09,3796563
22-Sep-21,14.10,14.85,14.10,14.85,2952619
21-Sep-21,14.78,14.78,13.93,14.10,3275783
20-Sep-21,14.87,15.00,14.60,14.79,6632122
17-Sep-21,15.83,16.09,15.75,15.90,2034040
16-Sep-21,15.92,16.17,15.68,16.05,4648132
15-Sep-21,15.80,16.20,15.80,16.01,3100519
14-Sep-21,15.35,15.64,15.35,15.60,2540231
13-Sep-21,15.00,15.59,14.44,14.75,4578466
10-Sep-21,15.05,15.39,14.90,15.35,5362512
09-Sep-21,15.85,15.98,15.42,15.50,4025888
08-Sep-21,15.59,15.90,15.20,15.69,11368063
06-Sep-21,17.06,17.15,16.90,17.11,4630197
03-Sep-21,16.70,16.86,16.42,16.67,4744419
02-Sep-21,16.58,16.61,16.16,16.30,3254947
01-Sep-21,15.60,16.10,15.48,16.00,4004608
31-Aug-21,15.75,15.90,15.39,15.56,4494417
30-Aug-21,15.91,16.11,15.69,16.01,2105046
27-Aug-21,15.75,16.08,15.68,15.96,4612796
26-Aug-21,15.91,15.91,15.42,15.65,4137301
25-Aug-21,16.00,16.32,15.78,16.11,6159997
24-Aug-21,16.85,16.85,15.91,16.13,7433462
23-Aug-21,17.00,17.24,16.73,16.80,6455250
20-Aug-21,16.26,16.85,16.26,16.67,5117974
19-Aug-21,15.24,16.10,15.19,16.05,4451652
18-Aug-21,14.99,15.58,14.96,15.30,10697683
17-Aug-21,15.74,15.79,15.00,15.00,3696710
16-Aug-21,15.60,15.80,15.27,15.45,35369621
13-Aug-21,15.20,15.57,15.20,15.44,16104156
12-Aug-21,14.99,15.19,14.53,14.70,4086028
11-Aug-21,15.19,15.45,15.06,15.40,12069815
10-Aug-21,15.29,15.35,14.60,14.91,10940261
09-Aug-21,15.14,15.46,14.99,15.26,6175009
06-Aug-21,13.60,14.39,13.46,14.24,4359456
05-Aug-21,12.68,13.64,12.22,13.37,3931881
04-Aug-21,12.71,13.06,12.71,13.01,1528828
03-Aug-21,12.78,12.85,12.18,12.50,16672144
02-Aug-21,12.83,13.00,12.73,12.79,7746904
30-Jul-21,12.74,12.90,12.45,12.85,3236096
29-Jul-21,13.01,13.01,12.61,12.76,2635802
28-Jul-21,12.92,13.15,12.52,13.13,4337645
27-Jul-21,12.69,12.69,12.20,12.24,2608955
26-Jul-21,12.50,13.16,12.38,12.70,11469464
23-Jul-21,10.72,10.87,10.53,10.63,1004022
22-Jul-21,10.53,10.75,10.53,10.70,1255933
21-Jul-21,10.37,10.79,10.35,10.41,4742306
20-Jul-21,10.04,10.20,9.77,9.88,6774874
19-Jul-21,10.20,10.24,10.02,10.21,1974870
16-Jul-21,10.32,10.44,10.25,10.38,1591110
15-Jul-21,10.49,10.49,10.13,10.25,6311659
14-Jul-21,10.63,10.76,10.50,10.60,3130079
13-Jul-21,10.62,10.80,10.60,10.64,1941749
12-Jul-21,11.22,11.25,10.62,10.62,42191397
08-Jul-21,11.00,11.07,10.85,11.05,4164651
07-Jul-21,11.45,11.75,11.44,11.61,2485393
06-Jul-21,11.11,11.38,11.08,11.13,3374258
05-Jul-21,10.71,11.10,10.71,11.06,3124373
02-Jul-21,10.74,11.00,10.62,10.78,2462060
01-Jul-21,10.97,11.00,10.58,10.70,5009114
30-Jun-21,11.20,11.20,10.90,11.04,2649477
29-Jun-21,11.09,11.53,11.09,11.48,5446346
28-Jun-21,10.59,11.07,10.59,10.88,5661776
25-Jun-21,10.50,10.56,10.02,10.22,6851327
24-Jun-21,10.80,11.08,10.70,10.99,5354327
23-Jun-21,10.90,11.00,10.46,10.55,16351850
*exoneração de responsabilidade e termos de uso