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
24/04/2024	-1,84%	-0,39	20,80	21,19	20,73	21,40	5M	1.997
23/04/2024	-1,30%	-0,28	21,19	21,48	21,19	21,48	2M	1.217
22/04/2024	1,80%	0,38	21,47	21,40	21,31	21,73	3M	1.454
19/04/2024	1,30%	0,27	21,09	21,26	20,81	21,44	5M	2.679
18/04/2024	4,00%	0,80	20,82	20,28	20,22	21,10	4M	2.417
17/04/2024	-2,63%	-0,54	20,02	20,55	19,77	20,66	9M	3.430
16/04/2024	-0,34%	-0,07	20,56	20,55	20,26	20,63	6M	4.367
15/04/2024	-4,14%	-0,89	20,63	21,50	20,30	21,66	10M	4.446
12/04/2024	-3,06%	-0,68	21,52	22,21	21,04	22,29	6M	2.917
11/04/2024	1,14%	0,25	22,20	22,11	21,85	22,35	5M	1.774
10/04/2024	1,67%	0,36	21,95	21,46	21,26	22,03	5M	1.845
09/04/2024	-2,31%	-0,51	21,59	22,00	21,36	22,02	7M	2.347
08/04/2024	4,29%	0,91	22,10	22,40	21,84	22,49	11M	2.942
05/04/2024	-0,70%	-0,15	21,19	21,04	20,77	21,50	4M	1.688
04/04/2024	2,60%	0,54	21,34	21,02	21,02	21,59	5M	2.138
03/04/2024	-1,42%	-0,30	20,80	21,10	20,79	21,37	4M	1.754
02/04/2024	-4,00%	-0,88	21,10	20,60	20,50	21,36	9M	3.450
01/04/2024	-0,59%	-0,13	21,98	22,02	21,64	22,20	6M	2.386
28/03/2024	4,24%	0,90	22,11	21,76	21,76	22,19	8M	4.554
27/03/2024	-1,26%	-0,27	21,21	22,00	21,10	22,29	6M	2.656
26/03/2024	-1,01%	-0,22	21,48	22,06	21,31	22,21	5M	3.299
25/03/2024	7,43%	1,50	21,70	21,01	20,79	21,84	10M	3.900
22/03/2024	-1,56%	-0,32	20,20	20,19	19,55	20,38	5M	2.629
21/03/2024	-0,10%	-0,02	20,52	20,90	20,32	21,41	6M	2.926
20/03/2024	1,94%	0,39	20,54	20,11	19,60	20,54	6M	3.358
19/03/2024	-2,99%	-0,62	20,15	19,65	19,21	20,53	12M	6.400
18/03/2024	-4,64%	-1,01	20,77	21,50	20,67	21,86	8M	4.897
15/03/2024	-2,85%	-0,64	21,78	21,88	21,40	22,46	11M	3.867
14/03/2024	-3,61%	-0,84	22,42	23,25	22,03	23,25	12M	6.228
13/03/2024	2,47%	0,56	23,26	23,19	22,96	23,41	8M	5.167
12/03/2024	-1,26%	-0,29	22,70	22,98	21,85	23,22	11M	5.282
11/03/2024	5,94%	1,29	22,99	22,61	22,54	23,30	17M	4.811
08/03/2024	2,65%	0,56	21,70	21,32	20,74	21,84	12M	5.068
07/03/2024	0,67%	0,14	21,14	20,94	20,92	21,41	9M	3.146
06/03/2024	5,58%	1,11	21,00	20,80	20,65	21,23	11M	4.080
05/03/2024	-6,62%	-1,41	19,89	21,57	19,42	22,39	27M	12.790
04/03/2024	6,87%	1,37	21,30	20,73	20,70	21,57	14M	6.555
01/03/2024	2,21%	0,43	19,93	19,90	19,65	20,00	11M	3.875
29/02/2024	4,39%	0,82	19,50	19,43	19,24	20,00	11M	7.273
28/02/2024	6,14%	1,08	18,68	18,50	18,39	19,48	17M	8.048
27/02/2024	4,45%	0,75	17,60	17,61	17,44	18,20	7M	6.186
26/02/2024	5,12%	0,82	16,85	15,99	15,79	17,20	6M	5.737
23/02/2024	0,19%	0,03	16,03	15,95	15,72	16,05	2M	1.390
22/02/2024	1,20%	0,19	16,00	15,87	15,75	16,01	2M	1.161
21/02/2024	-2,41%	-0,39	15,81	16,07	15,37	16,18	3M	2.219
20/02/2024	-3,57%	-0,60	16,20	16,85	15,87	16,98	5M	3.126
19/02/2024	1,51%	0,25	16,80	16,55	16,55	16,89	5M	2.190
16/02/2024	0,91%	0,15	16,55	16,40	16,04	16,80	5M	7.566
15/02/2024	2,82%	0,45	16,40	16,09	16,05	16,61	5M	3.245
14/02/2024	8,95%	1,31	15,95	15,86	15,61	16,13	5M	2.463
09/02/2024	3,90%	0,55	14,64	14,59	14,51	14,80	4M	1.954
08/02/2024	3,60%	0,49	14,09	13,81	13,71	14,12	3M	1.448
07/02/2024	1,64%	0,22	13,60	13,35	13,18	13,60	2M	1.278
06/02/2024	1,29%	0,17	13,38	13,21	13,15	13,48	1M	1.345
05/02/2024	-0,08%	-0,01	13,21	13,23	13,13	13,53	1M	1.084
02/02/2024	-0,30%	-0,04	13,22	13,35	13,13	13,40	2M	1.552
01/02/2024	-0,23%	-0,03	13,26	13,11	13,00	13,34	2M	1.077
31/01/2024	-2,99%	-0,41	13,29	13,46	13,23	13,64	2M	3.013
30/01/2024	1,71%	0,23	13,70	13,50	13,45	13,84	3M	2.321
29/01/2024	2,59%	0,34	13,47	13,22	12,35	13,48	4M	2.292
26/01/2024	5,46%	0,68	13,13	12,84	12,84	13,14	3M	2.035
25/01/2024	-3,19%	-0,41	12,45	12,86	12,45	12,94	2M	1.648
24/01/2024	3,04%	0,38	12,86	12,59	12,47	12,90	3M	1.892
23/01/2024	-3,55%	-0,46	12,48	12,47	11,90	12,64	4M	3.097
22/01/2024	-5,06%	-0,69	12,94	13,35	12,72	13,41	3M	2.735
19/01/2024	2,87%	0,38	13,63	13,06	12,68	13,82	5M	2.702
18/01/2024	-5,15%	-0,72	13,25	13,97	13,10	14,01	6M	3.301
17/01/2024	-5,67%	-0,84	13,97	14,80	13,92	14,99	5M	7.964
16/01/2024	-0,67%	-0,10	14,81	14,92	14,81	15,13	3M	1.982
15/01/2024	-0,73%	-0,11	14,91	14,34	14,33	15,07	5M	2.708
12/01/2024	-4,82%	-0,76	15,02	15,73	14,50	15,75	8M	5.871
11/01/2024	6,98%	1,03	15,78	15,00	15,00	17,80	21M	17.057
10/01/2024	-1,07%	-0,16	14,75	14,46	14,18	15,00	6M	3.586
09/01/2024	2,47%	0,36	14,91	14,63	14,63	14,95	4M	5.431
08/01/2024	3,93%	0,55	14,55	14,24	14,01	14,58	4M	2.731
05/01/2024	0,07%	0,01	14,00	13,99	13,82	14,20	2M	1.597
04/01/2024	1,23%	0,17	13,99	13,96	13,86	14,06	2M	1.401
03/01/2024	-1,64%	-0,23	13,82	13,63	13,33	13,93	4M	2.450
02/01/2024	5,01%	0,67	14,05	13,86	13,80	14,15	3M	2.033
28/12/2023	0,45%	0,06	13,38	13,37	13,01	13,42	2M	1.141
27/12/2023	1,29%	0,17	13,32	13,35	13,19	13,41	2M	858
26/12/2023	-4,36%	-0,60	13,15	13,70	12,92	13,70	4M	2.035
22/12/2023	0,51%	0,07	13,75	13,66	13,56	13,86	1M	1.770
21/12/2023	0,29%	0,04	13,68	13,79	13,53	13,90	2M	1.504
20/12/2023	2,94%	0,39	13,64	13,28	13,28	13,71	2M	2.451
19/12/2023	0,91%	0,12	13,25	13,31	13,12	13,50	1M	1.038
18/12/2023	-0,38%	-0,05	13,13	12,95	12,77	13,17	2M	1.446
15/12/2023	-2,59%	-0,35	13,18	13,52	13,07	13,53	1M	1.625
14/12/2023	4,00%	0,52	13,53	13,22	13,13	13,53	2M	1.898
13/12/2023	-0,61%	-0,08	13,01	13,09	13,00	13,25	3M	3.119
12/12/2023	-0,53%	-0,07	13,09	13,52	13,00	13,52	2M	3.653
11/12/2023	-5,60%	-0,78	13,16	13,27	12,83	13,45	4M	3.663
08/12/2023	4,34%	0,58	13,94	13,44	13,44	13,94	2M	1.505
07/12/2023	-1,76%	-0,24	13,36	13,40	13,08	13,54	3M	2.181
06/12/2023	0,82%	0,11	13,60	13,56	13,35	13,90	3M	3.962
05/12/2023	5,31%	0,68	13,49	12,85	12,85	13,55	3M	3.120
04/12/2023	7,38%	0,88	12,81	12,59	12,55	12,93	3M	1.955
01/12/2023	2,84%	0,33	11,93	11,74	11,74	11,93	2M	1.315
30/11/2023	0,00%	0,00	11,60	11,60	11,54	11,69	830K	721
29/11/2023	0,35%	0,04	11,60	11,69	11,50	11,70	1M	1.122
28/11/2023	1,49%	0,17	11,56	11,63	11,34	11,65	2M	1.308
27/11/2023	-3,47%	-0,41	11,39	11,64	11,30	11,64	1M	1.701
24/11/2023	3,15%	0,36	11,80	11,46	11,45	11,97	3M	1.920
23/11/2023	-0,17%	-0,02	11,44	11,45	11,32	11,46	1M	576
22/11/2023	1,15%	0,13	11,46	11,33	11,10	11,49	1M	1.161
21/11/2023	0,53%	0,06	11,33	11,25	11,10	11,35	634K	761
20/11/2023	1,62%	0,18	11,27	11,32	11,22	11,40	2M	2.525
17/11/2023	1,46%	0,16	11,09	10,97	10,93	11,15	764K	2.644
16/11/2023	0,55%	0,06	10,93	11,16	10,73	11,32	2M	1.549
14/11/2023	-4,82%	-0,55	10,87	11,30	10,60	11,35	2M	2.584
13/11/2023	-0,35%	-0,04	11,42	11,46	11,29	11,46	832K	1.594
10/11/2023	2,05%	0,23	11,46	11,55	11,33	11,58	1M	3.020
09/11/2023	3,69%	0,40	11,23	11,08	11,08	11,70	3M	4.034
08/11/2023	-0,18%	-0,02	10,83	10,76	10,63	10,96	947K	2.435
07/11/2023	1,21%	0,13	10,85	10,61	10,51	10,85	1M	1.014
06/11/2023	0,00%	0,00	10,72	10,78	10,70	10,88	1M	1.545
03/11/2023	0,19%	0,02	10,72	10,62	10,50	10,72	1M	1.140
01/11/2023	-0,83%	-0,09	10,70	10,80	10,67	10,89	1M	4.399
31/10/2023	0,84%	0,09	10,79	10,70	10,62	10,80	974K	1.596
30/10/2023	2,00%	0,21	10,70	10,64	10,57	10,75	2M	3.858
27/10/2023	-0,29%	-0,03	10,49	10,52	10,30	10,55	642K	2.674
26/10/2023	-2,23%	-0,24	10,52	10,72	10,43	10,75	1M	6.327
25/10/2023	2,48%	0,26	10,76	10,55	10,55	10,85	2M	4.467
24/10/2023	7,80%	0,76	10,50	10,70	10,43	10,77	3M	4.353
23/10/2023	5,64%	0,52	9,74	9,46	9,46	9,80	2M	1.704
20/10/2023	2,22%	0,20	9,22	9,17	9,15	9,30	1M	786
19/10/2023	2,73%	0,24	9,02	8,84	8,81	9,02	693K	1.231
18/10/2023	-0,79%	-0,07	8,78	8,84	8,74	8,89	353K	496
17/10/2023	0,34%	0,03	8,85	8,77	8,71	8,92	371K	1.155
16/10/2023	5,25%	0,44	8,82	8,60	8,56	9,20	1M	2.661
13/10/2023	-0,36%	-0,03	8,38	8,41	8,31	8,47	369K	463
11/10/2023	-2,21%	-0,19	8,41	8,56	8,30	8,58	485K	639
10/10/2023	-1,83%	-0,16	8,60	8,58	8,57	8,71	229K	482
09/10/2023	-	-	8,76	8,80	8,54	8,81	676K	887

Date,Open,High,Low,Close,Volume
24-Apr-24,21.19,21.40,20.73,20.80,5419558
23-Apr-24,21.48,21.48,21.19,21.19,2336797
22-Apr-24,21.40,21.73,21.31,21.47,3386611
19-Apr-24,21.26,21.44,20.81,21.09,5003942
18-Apr-24,20.28,21.10,20.22,20.82,4493722
17-Apr-24,20.55,20.66,19.77,20.02,8812459
16-Apr-24,20.55,20.63,20.26,20.56,5566764
15-Apr-24,21.50,21.66,20.30,20.63,9832538
12-Apr-24,22.21,22.29,21.04,21.52,6292210
11-Apr-24,22.11,22.35,21.85,22.20,5012987
10-Apr-24,21.46,22.03,21.26,21.95,5078650
09-Apr-24,22.00,22.02,21.36,21.59,7311402
08-Apr-24,22.40,22.49,21.84,22.10,10767848
05-Apr-24,21.04,21.50,20.77,21.19,4094286
04-Apr-24,21.02,21.59,21.02,21.34,5076421
03-Apr-24,21.10,21.37,20.79,20.80,4281055
02-Apr-24,20.60,21.36,20.50,21.10,9342138
01-Apr-24,22.02,22.20,21.64,21.98,6084337
28-Mar-24,21.76,22.19,21.76,22.11,7739139
27-Mar-24,22.00,22.29,21.10,21.21,5749611
26-Mar-24,22.06,22.21,21.31,21.48,5403620
25-Mar-24,21.01,21.84,20.79,21.70,9793097
22-Mar-24,20.19,20.38,19.55,20.20,4524145
21-Mar-24,20.90,21.41,20.32,20.52,6364786
20-Mar-24,20.11,20.54,19.60,20.54,6355794
19-Mar-24,19.65,20.53,19.21,20.15,11877048
18-Mar-24,21.50,21.86,20.67,20.77,8034908
15-Mar-24,21.88,22.46,21.40,21.78,10502191
14-Mar-24,23.25,23.25,22.03,22.42,11848782
13-Mar-24,23.19,23.41,22.96,23.26,8371751
12-Mar-24,22.98,23.22,21.85,22.70,10765040
11-Mar-24,22.61,23.30,22.54,22.99,17448294
08-Mar-24,21.32,21.84,20.74,21.70,12313729
07-Mar-24,20.94,21.41,20.92,21.14,8767983
06-Mar-24,20.80,21.23,20.65,21.00,10856091
05-Mar-24,21.57,22.39,19.42,19.89,26790151
04-Mar-24,20.73,21.57,20.70,21.30,13710718
01-Mar-24,19.90,20.00,19.65,19.93,11256298
29-Feb-24,19.43,20.00,19.24,19.50,11229340
28-Feb-24,18.50,19.48,18.39,18.68,16618147
27-Feb-24,17.61,18.20,17.44,17.60,7208643
26-Feb-24,15.99,17.20,15.79,16.85,6446799
23-Feb-24,15.95,16.05,15.72,16.03,1665431
22-Feb-24,15.87,16.01,15.75,16.00,2286375
21-Feb-24,16.07,16.18,15.37,15.81,3154096
20-Feb-24,16.85,16.98,15.87,16.20,4874573
19-Feb-24,16.55,16.89,16.55,16.80,4628372
16-Feb-24,16.40,16.80,16.04,16.55,4845767
15-Feb-24,16.09,16.61,16.05,16.40,5162030
14-Feb-24,15.86,16.13,15.61,15.95,5212394
09-Feb-24,14.59,14.80,14.51,14.64,4248391
08-Feb-24,13.81,14.12,13.71,14.09,3160120
07-Feb-24,13.35,13.60,13.18,13.60,2400763
06-Feb-24,13.21,13.48,13.15,13.38,1314640
05-Feb-24,13.23,13.53,13.13,13.21,1302372
02-Feb-24,13.35,13.40,13.13,13.22,1950022
01-Feb-24,13.11,13.34,13.00,13.26,1539744
31-Jan-24,13.46,13.64,13.23,13.29,2422795
30-Jan-24,13.50,13.84,13.45,13.70,3225970
29-Jan-24,13.22,13.48,12.35,13.47,4139825
26-Jan-24,12.84,13.14,12.84,13.13,2961057
25-Jan-24,12.86,12.94,12.45,12.45,1630032
24-Jan-24,12.59,12.90,12.47,12.86,2894920
23-Jan-24,12.47,12.64,11.90,12.48,3849865
22-Jan-24,13.35,13.41,12.72,12.94,3383545
19-Jan-24,13.06,13.82,12.68,13.63,4701427
18-Jan-24,13.97,14.01,13.10,13.25,6193738
17-Jan-24,14.80,14.99,13.92,13.97,4575748
16-Jan-24,14.92,15.13,14.81,14.81,2932588
15-Jan-24,14.34,15.07,14.33,14.91,4846806
12-Jan-24,15.73,15.75,14.50,15.02,7639612
11-Jan-24,15.00,17.80,15.00,15.78,21207420
10-Jan-24,14.46,15.00,14.18,14.75,5571264
09-Jan-24,14.63,14.95,14.63,14.91,4149990
08-Jan-24,14.24,14.58,14.01,14.55,4114261
05-Jan-24,13.99,14.20,13.82,14.00,2261954
04-Jan-24,13.96,14.06,13.86,13.99,1897240
03-Jan-24,13.63,13.93,13.33,13.82,3609374
02-Jan-24,13.86,14.15,13.80,14.05,3004948
28-Dec-23,13.37,13.42,13.01,13.38,2368871
27-Dec-23,13.35,13.41,13.19,13.32,2239454
26-Dec-23,13.70,13.70,12.92,13.15,3654467
22-Dec-23,13.66,13.86,13.56,13.75,1287720
21-Dec-23,13.79,13.90,13.53,13.68,1982102
20-Dec-23,13.28,13.71,13.28,13.64,2404652
19-Dec-23,13.31,13.50,13.12,13.25,1223480
18-Dec-23,12.95,13.17,12.77,13.13,2252331
15-Dec-23,13.52,13.53,13.07,13.18,1443508
14-Dec-23,13.22,13.53,13.13,13.53,1582857
13-Dec-23,13.09,13.25,13.00,13.01,3297986
12-Dec-23,13.52,13.52,13.00,13.09,1546396
11-Dec-23,13.27,13.45,12.83,13.16,3696658
08-Dec-23,13.44,13.94,13.44,13.94,2020986
07-Dec-23,13.40,13.54,13.08,13.36,3090442
06-Dec-23,13.56,13.90,13.35,13.60,3465995
05-Dec-23,12.85,13.55,12.85,13.49,2830631
04-Dec-23,12.59,12.93,12.55,12.81,3403701
01-Dec-23,11.74,11.93,11.74,11.93,1881508
30-Nov-23,11.60,11.69,11.54,11.60,829623
29-Nov-23,11.69,11.70,11.50,11.60,1429029
28-Nov-23,11.63,11.65,11.34,11.56,1582907
27-Nov-23,11.64,11.64,11.30,11.39,1443621
24-Nov-23,11.46,11.97,11.45,11.80,3145920
23-Nov-23,11.45,11.46,11.32,11.44,1194336
22-Nov-23,11.33,11.49,11.10,11.46,1202188
21-Nov-23,11.25,11.35,11.10,11.33,633891
20-Nov-23,11.32,11.40,11.22,11.27,1920907
17-Nov-23,10.97,11.15,10.93,11.09,763572
16-Nov-23,11.16,11.32,10.73,10.93,2047936
14-Nov-23,11.30,11.35,10.60,10.87,1851555
13-Nov-23,11.46,11.46,11.29,11.42,831567
10-Nov-23,11.55,11.58,11.33,11.46,1047710
09-Nov-23,11.08,11.70,11.08,11.23,2727269
08-Nov-23,10.76,10.96,10.63,10.83,947390
07-Nov-23,10.61,10.85,10.51,10.85,1244498
06-Nov-23,10.78,10.88,10.70,10.72,1011929
03-Nov-23,10.62,10.72,10.50,10.72,1270250
01-Nov-23,10.80,10.89,10.67,10.70,1239994
31-Oct-23,10.70,10.80,10.62,10.79,973877
30-Oct-23,10.64,10.75,10.57,10.70,1905252
27-Oct-23,10.52,10.55,10.30,10.49,641895
26-Oct-23,10.72,10.75,10.43,10.52,1075116
25-Oct-23,10.55,10.85,10.55,10.76,1887795
24-Oct-23,10.70,10.77,10.43,10.50,3420088
23-Oct-23,9.46,9.80,9.46,9.74,2433491
20-Oct-23,9.17,9.30,9.15,9.22,1030693
19-Oct-23,8.84,9.02,8.81,9.02,692676
18-Oct-23,8.84,8.89,8.74,8.78,353287
17-Oct-23,8.77,8.92,8.71,8.85,371339
16-Oct-23,8.60,9.20,8.56,8.82,1053567
13-Oct-23,8.41,8.47,8.31,8.38,368710
11-Oct-23,8.56,8.58,8.30,8.41,484610
10-Oct-23,8.58,8.71,8.57,8.60,228546
09-Oct-23,8.80,8.81,8.54,8.76,676171

*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