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
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	1,41%	0,42	30,16	30,10	29,72	30,32	11M	1.394
02/12/2025	6,40%	1,79	29,74	28,50	28,37	30,00	9M	1.943
01/12/2025	-6,05%	-1,80	27,95	28,00	27,46	28,32	12M	4.325
28/11/2025	-0,34%	-0,10	29,75	29,85	29,46	30,32	7M	1.445
27/11/2025	2,30%	0,67	29,85	29,70	29,51	30,10	7M	2.170
26/11/2025	2,14%	0,61	29,18	28,57	28,32	29,45	8M	2.063
25/11/2025	-2,89%	-0,85	28,57	28,83	28,20	28,90	7M	3.065
24/11/2025	5,87%	1,63	29,42	28,15	28,06	29,42	13M	3.656
21/11/2025	-4,44%	-1,29	27,79	27,40	27,25	28,11	24M	5.809
19/11/2025	-3,74%	-1,13	29,08	29,80	28,78	29,97	13M	3.942
18/11/2025	1,04%	0,31	30,21	29,87	29,46	30,38	11M	2.628
17/11/2025	-1,81%	-0,55	29,90	30,83	29,61	31,00	14M	2.987
14/11/2025	-3,64%	-1,15	30,45	30,91	30,40	31,32	14M	5.588
13/11/2025	-3,69%	-1,21	31,60	33,00	31,53	33,21	9M	17.543
12/11/2025	-0,76%	-0,25	32,81	33,65	32,57	33,87	7M	1.516
11/11/2025	-2,85%	-0,97	33,06	33,60	33,00	33,73	6M	2.049
10/11/2025	1,43%	0,48	34,03	34,10	33,89	34,52	5M	944
07/11/2025	2,01%	0,66	33,55	32,57	32,40	33,76	5M	2.899
06/11/2025	-2,98%	-1,01	32,89	33,60	32,83	33,74	7M	2.099
05/11/2025	2,39%	0,79	33,90	33,77	33,47	34,21	10M	2.367
04/11/2025	-4,80%	-1,67	33,11	34,14	32,84	34,31	14M	3.855
03/11/2025	-3,55%	-1,28	34,78	35,10	34,39	35,28	10M	3.400
31/10/2025	2,68%	0,94	36,06	35,86	35,58	36,41	7M	2.387
30/10/2025	-2,82%	-1,02	35,12	35,59	34,89	35,69	10M	1.660
29/10/2025	-2,17%	-0,80	36,14	36,85	35,75	36,90	7M	1.449
28/10/2025	-1,60%	-0,60	36,94	37,30	36,94	37,96	5M	1.831
27/10/2025	3,50%	1,27	37,54	37,50	37,39	37,80	8M	1.229
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	-	-	39,40	38,92	38,78	40,00	10M	1.907

Date,Open,High,Low,Close,Volume
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
02-Dec-25,28.50,30.00,28.37,29.74,9231034
01-Dec-25,28.00,28.32,27.46,27.95,11805394
28-Nov-25,29.85,30.32,29.46,29.75,6574593
27-Nov-25,29.70,30.10,29.51,29.85,7171451
26-Nov-25,28.57,29.45,28.32,29.18,8475496
25-Nov-25,28.83,28.90,28.20,28.57,6653780
24-Nov-25,28.15,29.42,28.06,29.42,13368297
21-Nov-25,27.40,28.11,27.25,27.79,24080587
19-Nov-25,29.80,29.97,28.78,29.08,13087325
18-Nov-25,29.87,30.38,29.46,30.21,11081732
17-Nov-25,30.83,31.00,29.61,29.90,14264722
14-Nov-25,30.91,31.32,30.40,30.45,14362587
13-Nov-25,33.00,33.21,31.53,31.60,9262505
12-Nov-25,33.65,33.87,32.57,32.81,7408351
11-Nov-25,33.60,33.73,33.00,33.06,5778705
10-Nov-25,34.10,34.52,33.89,34.03,5075086
07-Nov-25,32.57,33.76,32.40,33.55,4528609
06-Nov-25,33.60,33.74,32.83,32.89,6639363
05-Nov-25,33.77,34.21,33.47,33.90,10123539
04-Nov-25,34.14,34.31,32.84,33.11,13924556
03-Nov-25,35.10,35.28,34.39,34.78,10325763
31-Oct-25,35.86,36.41,35.58,36.06,6631304
30-Oct-25,35.59,35.69,34.89,35.12,10235955
29-Oct-25,36.85,36.90,35.75,36.14,7409758
28-Oct-25,37.30,37.96,36.94,36.94,5275318
27-Oct-25,37.50,37.80,37.39,37.54,7962367
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

*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