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
22/06/2026	1,27%	0,25	19,98	20,30	19,98	20,40	2M	814
19/06/2026	0,05%	0,01	19,73	19,62	19,52	19,73	1M	480
18/06/2026	-1,35%	-0,27	19,72	20,00	19,47	20,15	6M	2.048
17/06/2026	-1,53%	-0,31	19,99	20,01	19,91	20,37	3M	995
16/06/2026	-1,46%	-0,30	20,30	20,39	20,26	20,49	5M	4.087
15/06/2026	4,62%	0,91	20,60	20,39	20,28	20,63	6M	1.236
12/06/2026	-0,05%	-0,01	19,69	19,75	19,44	19,84	3M	1.068
11/06/2026	1,65%	0,32	19,70	19,80	19,51	19,80	2M	825
10/06/2026	-1,37%	-0,27	19,38	19,42	19,34	19,76	2M	3.889
09/06/2026	-1,50%	-0,30	19,65	19,75	19,15	19,75	4M	3.396
08/06/2026	4,83%	0,92	19,95	19,88	19,88	20,19	6M	2.895
05/06/2026	-5,51%	-1,11	19,03	19,37	18,65	19,37	20M	5.798
03/06/2026	-1,08%	-0,22	20,14	20,40	20,10	20,59	5M	2.580
02/06/2026	-6,43%	-1,40	20,36	21,15	20,24	21,15	10M	3.574
01/06/2026	-2,81%	-0,63	21,76	22,08	21,54	22,08	5M	3.623
29/05/2026	0,31%	0,07	22,39	22,44	22,13	22,62	2M	3.082
28/05/2026	-2,58%	-0,59	22,32	22,48	22,12	22,48	3M	1.304
27/05/2026	-0,39%	-0,09	22,91	23,19	22,80	23,19	2M	1.353
26/05/2026	-2,04%	-0,48	23,00	23,50	22,95	23,63	3M	2.647
25/05/2026	2,09%	0,48	23,48	23,25	23,25	23,51	4M	2.265
22/05/2026	-1,71%	-0,40	23,00	23,45	22,97	23,53	3M	1.992
21/05/2026	-0,59%	-0,14	23,40	23,20	23,20	23,56	2M	796
20/05/2026	0,43%	0,10	23,54	23,64	23,33	23,72	4M	743
19/05/2026	0,60%	0,14	23,44	23,30	23,22	23,49	4M	1.580
18/05/2026	-3,60%	-0,87	23,30	23,63	22,97	23,63	6M	1.221
15/05/2026	-1,55%	-0,38	24,17	24,30	24,06	24,55	13M	2.177
14/05/2026	1,82%	0,44	24,55	24,12	24,06	24,77	6M	1.936
13/05/2026	0,63%	0,15	24,11	23,96	23,44	24,19	2M	1.555
12/05/2026	-1,36%	-0,33	23,96	23,99	23,78	24,12	4M	1.693
11/05/2026	1,00%	0,24	24,29	24,12	23,89	24,39	2M	1.272
08/05/2026	0,59%	0,14	24,05	23,97	23,63	24,05	2M	810
07/05/2026	-1,81%	-0,44	23,91	24,30	23,79	24,30	2M	767
06/05/2026	-0,41%	-0,10	24,35	24,53	24,23	24,61	3M	967
05/05/2026	1,79%	0,43	24,45	24,32	24,13	24,49	4M	1.076
04/05/2026	4,07%	0,94	24,02	23,70	23,60	24,28	4M	1.223
30/04/2026	0,92%	0,21	23,08	23,00	22,98	23,23	3M	3.622
29/04/2026	-0,82%	-0,19	22,87	23,26	22,80	23,42	2M	865
28/04/2026	-0,17%	-0,04	23,06	22,80	22,80	23,12	3M	981
27/04/2026	-1,53%	-0,36	23,10	23,30	23,01	23,61	2M	1.248
24/04/2026	0,34%	0,08	23,46	23,75	23,37	23,79	4M	952
23/04/2026	-1,56%	-0,37	23,38	23,60	23,28	23,64	3M	814
22/04/2026	2,72%	0,63	23,75	23,52	23,43	23,98	6M	1.758
20/04/2026	-1,66%	-0,39	23,12	22,94	22,66	23,17	5M	1.055
17/04/2026	3,02%	0,69	23,51	22,76	22,76	23,72	7M	3.017
16/04/2026	0,75%	0,17	22,82	22,63	22,29	22,82	2M	902
15/04/2026	0,18%	0,04	22,65	22,60	22,39	22,84	2M	783
14/04/2026	1,66%	0,37	22,61	22,43	22,39	23,01	3M	2.422
13/04/2026	-0,85%	-0,19	22,24	21,88	21,72	22,31	4M	995
10/04/2026	0,81%	0,18	22,43	22,39	21,98	22,48	3M	1.642
09/04/2026	0,50%	0,11	22,25	22,14	21,84	22,37	2M	712
08/04/2026	2,26%	0,49	22,14	22,00	22,00	22,48	3M	888
07/04/2026	-0,46%	-0,10	21,65	21,43	21,31	21,71	2M	929
06/04/2026	3,37%	0,71	21,75	21,72	21,66	21,99	2M	887
02/04/2026	-1,68%	-0,36	21,04	20,90	20,70	21,18	3M	1.814
01/04/2026	-0,28%	-0,06	21,40	21,53	21,34	21,69	3M	1.446
31/03/2026	0,52%	0,11	21,46	21,33	21,16	21,65	4M	1.666
30/03/2026	1,38%	0,29	21,35	21,50	21,20	21,66	3M	1.233
27/03/2026	-3,92%	-0,86	21,06	21,29	20,92	21,33	6M	1.866
26/03/2026	-2,36%	-0,53	21,92	22,39	21,71	22,39	3M	1.000
25/03/2026	1,40%	0,31	22,45	22,57	22,38	22,80	3M	927
24/03/2026	-0,76%	-0,17	22,14	22,61	22,10	22,76	2M	769
23/03/2026	-1,41%	-0,32	22,31	22,63	22,31	22,86	2M	1.030
20/03/2026	2,17%	0,48	22,63	22,45	22,34	22,64	2M	845
19/03/2026	-1,86%	-0,42	22,15	22,59	22,01	22,59	4M	2.259
18/03/2026	-3,92%	-0,92	22,57	22,96	22,48	23,06	4M	1.428
17/03/2026	0,30%	0,07	23,49	23,42	23,17	23,60	2M	646
16/03/2026	2,09%	0,48	23,42	23,50	23,35	23,82	5M	2.612
13/03/2026	2,27%	0,51	22,94	23,18	22,82	23,47	3M	1.155
12/03/2026	0,54%	0,12	22,43	22,29	22,06	22,48	3M	1.500
11/03/2026	1,64%	0,36	22,31	21,87	21,81	22,39	3M	777
10/03/2026	0,78%	0,17	21,95	22,20	21,84	22,46	3M	1.213
09/03/2026	0,41%	0,09	21,78	21,69	21,60	21,97	4M	987
06/03/2026	-5,08%	-1,16	21,69	22,70	21,62	22,70	5M	1.523
05/03/2026	-1,64%	-0,38	22,85	23,29	22,52	23,29	3M	1.972
04/03/2026	7,00%	1,52	23,23	22,50	22,50	23,49	7M	2.604
03/03/2026	0,18%	0,04	21,71	21,51	21,32	22,16	6M	2.300
02/03/2026	5,45%	1,12	21,67	20,87	20,77	22,07	6M	2.412
27/02/2026	-2,79%	-0,59	20,55	20,71	20,43	20,88	5M	1.876
26/02/2026	-2,13%	-0,46	21,14	21,43	20,84	21,43	3M	1.116
25/02/2026	6,35%	1,29	21,60	20,63	20,63	21,68	12M	2.058
24/02/2026	-0,44%	-0,09	20,31	19,97	19,83	20,37	7M	2.081
23/02/2026	-4,85%	-1,04	20,40	21,00	20,20	21,02	10M	4.855
20/02/2026	0,37%	0,08	21,44	21,55	21,13	21,55	3M	2.230
19/02/2026	0,80%	0,17	21,36	21,19	20,93	21,38	5M	2.925
18/02/2026	-3,20%	-0,70	21,19	21,64	21,10	21,64	4M	2.914
13/02/2026	5,24%	1,09	21,89	21,37	21,21	22,00	6M	2.996
12/02/2026	-3,48%	-0,75	20,80	21,49	20,72	21,56	12M	3.387
11/02/2026	-1,37%	-0,30	21,55	21,40	20,83	21,70	10M	3.714
10/02/2026	-3,74%	-0,85	21,85	21,83	21,57	22,17	7M	3.293
09/02/2026	0,35%	0,08	22,70	22,05	21,69	22,70	10M	9.113
06/02/2026	10,61%	2,17	22,62	21,32	21,18	22,67	31M	6.926
05/02/2026	-12,53%	-2,93	20,45	22,35	20,33	22,49	30M	11.837
04/02/2026	-4,22%	-1,03	23,38	24,41	23,20	24,42	19M	4.411
03/02/2026	-2,94%	-0,74	24,41	25,00	23,36	25,00	19M	4.727
02/02/2026	-5,81%	-1,55	25,15	24,96	24,75	25,41	14M	4.182
30/01/2026	0,34%	0,09	26,70	26,38	26,17	26,90	10M	3.360
29/01/2026	-4,96%	-1,39	26,61	27,82	26,35	27,85	14M	4.048
28/01/2026	-0,71%	-0,20	28,00	28,50	28,00	28,61	7M	1.301
27/01/2026	0,28%	0,08	28,20	28,19	27,73	28,24	9M	3.051
26/01/2026	-2,19%	-0,63	28,12	28,35	27,92	28,52	7M	4.185
23/01/2026	0,14%	0,04	28,75	28,72	28,51	29,24	6M	1.591
22/01/2026	-1,07%	-0,31	28,71	29,30	28,57	29,30	9M	6.099
21/01/2026	-0,68%	-0,20	29,02	29,00	28,35	29,32	9M	2.375
20/01/2026	-3,60%	-1,09	29,22	29,80	29,14	29,90	6M	2.822
19/01/2026	-2,19%	-0,68	30,31	30,37	30,09	30,40	4M	1.383
16/01/2026	0,10%	0,03	30,99	30,89	30,68	31,20	3M	848
15/01/2026	-1,56%	-0,49	30,96	31,46	30,90	31,66	4M	1.238
14/01/2026	2,44%	0,75	31,45	30,70	30,70	31,86	10M	2.594
13/01/2026	3,44%	1,02	30,70	29,97	29,73	30,82	7M	2.224
12/01/2026	0,99%	0,29	29,68	29,73	29,34	30,06	3M	704
09/01/2026	-1,71%	-0,51	29,39	29,80	29,28	29,91	7M	1.662
08/01/2026	0,34%	0,10	29,90	29,50	29,01	29,90	4M	1.200
07/01/2026	-1,10%	-0,33	29,80	30,10	29,70	30,16	3M	1.648
06/01/2026	-2,18%	-0,67	30,13	30,60	29,75	30,79	4M	1.198
05/01/2026	3,18%	0,95	30,80	30,66	30,44	31,08	6M	3.295
02/01/2026	1,67%	0,49	29,85	29,44	29,14	29,96	8M	1.830
30/12/2025	-0,44%	-0,13	29,36	29,75	29,24	29,82	8M	1.726
29/12/2025	-0,03%	-0,01	29,49	29,53	29,39	29,72	3M	973
26/12/2025	0,65%	0,19	29,50	29,65	28,93	29,96	5M	1.765
23/12/2025	-1,58%	-0,47	29,31	29,67	29,20	29,82	5M	1.543
22/12/2025	0,78%	0,23	29,78	29,99	29,72	30,50	5M	1.466
19/12/2025	3,25%	0,93	29,55	29,58	29,09	29,80	5M	1.357
18/12/2025	-0,56%	-0,16	28,62	29,26	28,32	29,99	5M	1.376
17/12/2025	-1,71%	-0,50	28,78	29,20	28,59	30,09	8M	2.619
16/12/2025	3,46%	0,98	29,28	29,00	28,59	29,35	6M	1.447
15/12/2025	-5,35%	-1,60	28,30	29,70	28,21	29,70	10M	2.490
12/12/2025	-1,32%	-0,40	29,90	30,40	29,49	30,40	3M	876
11/12/2025	-1,53%	-0,47	30,30	29,83	29,45	30,30	4M	1.332
10/12/2025	0,36%	0,11	30,77	30,57	30,44	31,35	4M	828
09/12/2025	2,13%	0,64	30,66	30,02	30,02	31,23	9M	1.712
08/12/2025	0,91%	0,27	30,02	30,10	29,62	30,42	6M	2.765
05/12/2025	-0,63%	-0,19	29,75	29,60	29,12	29,81	6M	1.470
04/12/2025	-0,73%	-0,22	29,94	30,15	29,45	30,22	5M	1.210
03/12/2025	-	-	30,16	30,10	29,72	30,32	11M	1.394

Date,Open,High,Low,Close,Volume
22-Jun-26,20.30,20.40,19.98,19.98,1511693
19-Jun-26,19.62,19.73,19.52,19.73,1169291
18-Jun-26,20.00,20.15,19.47,19.72,5506608
17-Jun-26,20.01,20.37,19.91,19.99,3048010
16-Jun-26,20.39,20.49,20.26,20.30,5209238
15-Jun-26,20.39,20.63,20.28,20.60,6469692
12-Jun-26,19.75,19.84,19.44,19.69,2795889
11-Jun-26,19.80,19.80,19.51,19.70,2060097
10-Jun-26,19.42,19.76,19.34,19.38,2211889
09-Jun-26,19.75,19.75,19.15,19.65,3553766
08-Jun-26,19.88,20.19,19.88,19.95,6011205
05-Jun-26,19.37,19.37,18.65,19.03,20066825
03-Jun-26,20.40,20.59,20.10,20.14,4755382
02-Jun-26,21.15,21.15,20.24,20.36,9670947
01-Jun-26,22.08,22.08,21.54,21.76,4841317
29-May-26,22.44,22.62,22.13,22.39,2442986
28-May-26,22.48,22.48,22.12,22.32,3007933
27-May-26,23.19,23.19,22.80,22.91,1969221
26-May-26,23.50,23.63,22.95,23.00,3089027
25-May-26,23.25,23.51,23.25,23.48,3767231
22-May-26,23.45,23.53,22.97,23.00,2736154
21-May-26,23.20,23.56,23.20,23.40,2210879
20-May-26,23.64,23.72,23.33,23.54,4120355
19-May-26,23.30,23.49,23.22,23.44,4005304
18-May-26,23.63,23.63,22.97,23.30,5943310
15-May-26,24.30,24.55,24.06,24.17,13354799
14-May-26,24.12,24.77,24.06,24.55,6389887
13-May-26,23.96,24.19,23.44,24.11,2323201
12-May-26,23.99,24.12,23.78,23.96,4066123
11-May-26,24.12,24.39,23.89,24.29,2169451
08-May-26,23.97,24.05,23.63,24.05,1941399
07-May-26,24.30,24.30,23.79,23.91,1540971
06-May-26,24.53,24.61,24.23,24.35,2849034
05-May-26,24.32,24.49,24.13,24.45,4069610
04-May-26,23.70,24.28,23.60,24.02,4106749
30-Apr-26,23.00,23.23,22.98,23.08,3189265
29-Apr-26,23.26,23.42,22.80,22.87,1780486
28-Apr-26,22.80,23.12,22.80,23.06,2700392
27-Apr-26,23.30,23.61,23.01,23.10,2335375
24-Apr-26,23.75,23.79,23.37,23.46,3685117
23-Apr-26,23.60,23.64,23.28,23.38,3087068
22-Apr-26,23.52,23.98,23.43,23.75,6477965
20-Apr-26,22.94,23.17,22.66,23.12,4745788
17-Apr-26,22.76,23.72,22.76,23.51,6767964
16-Apr-26,22.63,22.82,22.29,22.82,1615881
15-Apr-26,22.60,22.84,22.39,22.65,1679368
14-Apr-26,22.43,23.01,22.39,22.61,3265439
13-Apr-26,21.88,22.31,21.72,22.24,3533556
10-Apr-26,22.39,22.48,21.98,22.43,3149445
09-Apr-26,22.14,22.37,21.84,22.25,1983304
08-Apr-26,22.00,22.48,22.00,22.14,3013842
07-Apr-26,21.43,21.71,21.31,21.65,1557712
06-Apr-26,21.72,21.99,21.66,21.75,2013182
02-Apr-26,20.90,21.18,20.70,21.04,2889053
01-Apr-26,21.53,21.69,21.34,21.40,2534719
31-Mar-26,21.33,21.65,21.16,21.46,4449816
30-Mar-26,21.50,21.66,21.20,21.35,2664171
27-Mar-26,21.29,21.33,20.92,21.06,5738821
26-Mar-26,22.39,22.39,21.71,21.92,2825535
25-Mar-26,22.57,22.80,22.38,22.45,2531303
24-Mar-26,22.61,22.76,22.10,22.14,1634387
23-Mar-26,22.63,22.86,22.31,22.31,2222403
20-Mar-26,22.45,22.64,22.34,22.63,1593399
19-Mar-26,22.59,22.59,22.01,22.15,4037262
18-Mar-26,22.96,23.06,22.48,22.57,4127751
17-Mar-26,23.42,23.60,23.17,23.49,2227847
16-Mar-26,23.50,23.82,23.35,23.42,4738853
13-Mar-26,23.18,23.47,22.82,22.94,3259771
12-Mar-26,22.29,22.48,22.06,22.43,2765125
11-Mar-26,21.87,22.39,21.81,22.31,2612664
10-Mar-26,22.20,22.46,21.84,21.95,3382094
09-Mar-26,21.69,21.97,21.60,21.78,3735859
06-Mar-26,22.70,22.70,21.62,21.69,5026508
05-Mar-26,23.29,23.29,22.52,22.85,3192259
04-Mar-26,22.50,23.49,22.50,23.23,7292122
03-Mar-26,21.51,22.16,21.32,21.71,5661226
02-Mar-26,20.87,22.07,20.77,21.67,6153734
27-Feb-26,20.71,20.88,20.43,20.55,4885671
26-Feb-26,21.43,21.43,20.84,21.14,3086747
25-Feb-26,20.63,21.68,20.63,21.60,12188565
24-Feb-26,19.97,20.37,19.83,20.31,6553647
23-Feb-26,21.00,21.02,20.20,20.40,9900062
20-Feb-26,21.55,21.55,21.13,21.44,3186983
19-Feb-26,21.19,21.38,20.93,21.36,4840818
18-Feb-26,21.64,21.64,21.10,21.19,4290628
13-Feb-26,21.37,22.00,21.21,21.89,5815132
12-Feb-26,21.49,21.56,20.72,20.80,12482318
11-Feb-26,21.40,21.70,20.83,21.55,10145647
10-Feb-26,21.83,22.17,21.57,21.85,7111428
09-Feb-26,22.05,22.70,21.69,22.70,10076300
06-Feb-26,21.32,22.67,21.18,22.62,30713661
05-Feb-26,22.35,22.49,20.33,20.45,30372715
04-Feb-26,24.41,24.42,23.20,23.38,19447146
03-Feb-26,25.00,25.00,23.36,24.41,18979769
02-Feb-26,24.96,25.41,24.75,25.15,14368517
30-Jan-26,26.38,26.90,26.17,26.70,9962536
29-Jan-26,27.82,27.85,26.35,26.61,13530148
28-Jan-26,28.50,28.61,28.00,28.00,6947009
27-Jan-26,28.19,28.24,27.73,28.20,9494277
26-Jan-26,28.35,28.52,27.92,28.12,7186960
23-Jan-26,28.72,29.24,28.51,28.75,5961637
22-Jan-26,29.30,29.30,28.57,28.71,9117276
21-Jan-26,29.00,29.32,28.35,29.02,8518857
20-Jan-26,29.80,29.90,29.14,29.22,6453241
19-Jan-26,30.37,30.40,30.09,30.31,3629091
16-Jan-26,30.89,31.20,30.68,30.99,2660609
15-Jan-26,31.46,31.66,30.90,30.96,3726785
14-Jan-26,30.70,31.86,30.70,31.45,9728710
13-Jan-26,29.97,30.82,29.73,30.70,7003460
12-Jan-26,29.73,30.06,29.34,29.68,3309406
09-Jan-26,29.80,29.91,29.28,29.39,7102640
08-Jan-26,29.50,29.90,29.01,29.90,3760641
07-Jan-26,30.10,30.16,29.70,29.80,2728015
06-Jan-26,30.60,30.79,29.75,30.13,4457045
05-Jan-26,30.66,31.08,30.44,30.80,5704423
02-Jan-26,29.44,29.96,29.14,29.85,7777077
30-Dec-25,29.75,29.82,29.24,29.36,7947863
29-Dec-25,29.53,29.72,29.39,29.49,2780823
26-Dec-25,29.65,29.96,28.93,29.50,4753554
23-Dec-25,29.67,29.82,29.20,29.31,4851589
22-Dec-25,29.99,30.50,29.72,29.78,4771485
19-Dec-25,29.58,29.80,29.09,29.55,5413485
18-Dec-25,29.26,29.99,28.32,28.62,4533613
17-Dec-25,29.20,30.09,28.59,28.78,8223118
16-Dec-25,29.00,29.35,28.59,29.28,6231498
15-Dec-25,29.70,29.70,28.21,28.30,10405973
12-Dec-25,30.40,30.40,29.49,29.90,3147231
11-Dec-25,29.83,30.30,29.45,30.30,3895080
10-Dec-25,30.57,31.35,30.44,30.77,4264651
09-Dec-25,30.02,31.23,30.02,30.66,9362165
08-Dec-25,30.10,30.42,29.62,30.02,5906727
05-Dec-25,29.60,29.81,29.12,29.75,5744411
04-Dec-25,30.15,30.22,29.45,29.94,4848793
03-Dec-25,30.10,30.32,29.72,30.16,10978252

*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