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
23/01/2025	-1,24%	-0,47	37,37	37,25	36,79	38,58	18M	4.711
22/01/2025	-3,00%	-1,17	37,84	38,84	37,61	38,84	10M	2.880
21/01/2025	2,09%	0,80	39,01	38,68	37,95	39,42	13M	13.491
20/01/2025	-1,90%	-0,74	38,21	39,65	37,23	40,00	20M	5.600
17/01/2025	5,07%	1,88	38,95	37,94	37,77	39,20	15M	4.463
16/01/2025	1,06%	0,39	37,07	36,55	36,02	37,24	10M	4.488
15/01/2025	2,66%	0,95	36,68	35,81	35,71	37,07	9M	2.297

14/01/2025	2,29%	0,80	35,73	35,51	35,34	36,05	7M	2.668
13/01/2025	-1,69%	-0,60	34,93	33,85	33,45	34,93	12M	4.746
10/01/2025	4,81%	1,63	35,53	34,99	34,37	35,84	16M	5.379
09/01/2025	-3,58%	-1,26	33,90	35,08	33,33	35,18	18M	5.090
08/01/2025	-3,17%	-1,15	35,16	35,94	34,90	36,36	18M	5.384
07/01/2025	-5,57%	-2,14	36,31	38,04	36,15	38,04	16M	6.775
06/01/2025	3,08%	1,15	38,45	37,30	36,86	38,70	11M	5.068
03/01/2025	1,58%	0,58	37,30	36,70	36,37	37,68	22M	5.649
02/01/2025	2,00%	0,72	36,72	37,00	36,41	37,32	8M	2.384
30/12/2024	-0,41%	-0,15	36,00	35,88	34,79	36,20	18M	4.071
27/12/2024	-0,60%	-0,22	36,15	36,74	35,56	36,92	10M	2.844
26/12/2024	2,57%	0,91	36,37	36,32	35,97	36,68	11M	2.945
23/12/2024	-1,96%	-0,71	35,46	36,53	35,03	36,85	13M	4.960
20/12/2024	-0,90%	-0,33	36,17	34,90	34,71	36,66	20M	7.288
19/12/2024	-7,10%	-2,79	36,50	39,42	35,80	39,86	24M	15.813
18/12/2024	-0,78%	-0,31	39,29	39,32	38,50	39,83	17M	5.038
17/12/2024	1,28%	0,50	39,60	39,80	39,26	40,73	21M	9.119
16/12/2024	4,41%	1,65	39,10	38,00	38,00	39,51	17M	6.926
13/12/2024	1,35%	0,50	37,45	36,83	36,60	37,45	12M	4.571
12/12/2024	0,00%	0,00	36,95	36,27	36,27	37,33	11M	5.397
11/12/2024	4,17%	1,48	36,95	36,11	36,10	37,09	12M	3.400
10/12/2024	-1,50%	-0,54	35,47	36,50	34,62	36,53	20M	6.108
09/12/2024	-4,38%	-1,65	36,01	36,63	36,01	37,14	18M	6.115
06/12/2024	3,75%	1,36	37,66	36,00	35,94	37,75	16M	3.181
05/12/2024	0,06%	0,02	36,30	37,73	35,97	37,80	22M	6.607
04/12/2024	4,10%	1,43	36,28	35,01	34,68	36,38	17M	4.630
03/12/2024	0,37%	0,13	34,85	34,50	33,99	34,97	13M	2.931
02/12/2024	0,14%	0,05	34,72	34,50	34,34	35,46	17M	3.546
29/11/2024	0,55%	0,19	34,67	35,37	34,66	35,70	19M	4.191
28/11/2024	-0,92%	-0,32	34,48	34,75	33,98	34,83	19M	3.709
27/11/2024	7,51%	2,43	34,80	33,18	33,17	34,88	16M	4.056
26/11/2024	-4,15%	-1,40	32,37	32,96	30,98	33,69	27M	7.769
25/11/2024	-4,47%	-1,58	33,77	35,15	33,64	35,15	22M	6.190
22/11/2024	1,87%	0,65	35,35	34,71	34,54	35,35	23M	5.674
21/11/2024	5,25%	1,73	34,70	34,78	33,74	35,00	27M	7.908
19/11/2024	1,60%	0,52	32,97	32,80	32,25	33,43	17M	4.851
18/11/2024	5,02%	1,55	32,45	31,62	31,38	32,50	17M	5.400
14/11/2024	-1,84%	-0,58	30,90	32,20	30,65	32,36	17M	5.986
13/11/2024	0,58%	0,18	31,48	31,00	30,62	33,16	22M	7.781
12/11/2024	2,76%	0,84	31,30	30,28	30,02	31,60	15M	5.177
11/11/2024	13,23%	3,56	30,46	28,71	28,71	30,53	24M	5.487
08/11/2024	0,75%	0,20	26,90	26,76	26,69	27,26	13M	3.524
07/11/2024	0,75%	0,20	26,70	26,37	25,86	26,80	10M	3.031
06/11/2024	8,08%	1,98	26,50	26,52	26,03	26,60	16M	4.075
05/11/2024	2,81%	0,67	24,52	24,31	24,31	25,07	12M	3.673
04/11/2024	-4,22%	-1,05	23,85	24,70	23,85	24,82	13M	4.236
01/11/2024	-0,20%	-0,05	24,90	25,07	24,85	25,55	12M	3.364
31/10/2024	-1,73%	-0,44	24,95	25,40	24,89	25,40	12M	2.665
30/10/2024	0,36%	0,09	25,39	25,29	25,11	25,49	7M	4.773
29/10/2024	4,12%	1,00	25,30	24,80	24,60	25,82	18M	6.328
28/10/2024	4,16%	0,97	24,30	23,80	23,74	24,41	13M	3.783
25/10/2024	-1,39%	-0,33	23,33	23,75	23,03	23,79	16M	3.216
24/10/2024	2,20%	0,51	23,66	23,50	23,33	23,71	5M	1.309
23/10/2024	-1,78%	-0,42	23,15	23,10	22,85	23,53	7M	3.710
22/10/2024	-0,13%	-0,03	23,57	23,45	23,14	23,70	6M	5.353
21/10/2024	-0,55%	-0,13	23,60	23,79	23,24	23,82	9M	3.898
18/10/2024	3,76%	0,86	23,73	23,21	23,21	23,87	7M	2.232
17/10/2024	-1,46%	-0,34	22,87	23,14	22,87	23,26	5M	1.651
16/10/2024	1,35%	0,31	23,21	23,30	23,10	23,41	10M	8.971
15/10/2024	2,46%	0,55	22,90	22,40	22,24	23,12	12M	2.914
14/10/2024	3,62%	0,78	22,35	22,02	21,97	22,54	13M	3.275
11/10/2024	5,94%	1,21	21,57	20,68	20,50	21,73	7M	2.492
10/10/2024	-1,64%	-0,34	20,36	20,79	20,11	20,88	5M	2.221
09/10/2024	-1,43%	-0,30	20,70	21,01	20,65	21,30	8M	1.974
08/10/2024	-0,94%	-0,20	21,00	20,90	20,90	21,24	9M	2.264
07/10/2024	2,17%	0,45	21,20	20,86	20,85	21,36	6M	1.906
04/10/2024	1,87%	0,38	20,75	20,77	20,35	20,85	3M	1.625
03/10/2024	1,34%	0,27	20,37	20,15	20,02	20,43	2M	1.122
02/10/2024	-2,00%	-0,41	20,10	20,29	19,95	20,66	7M	3.773
01/10/2024	-3,66%	-0,78	20,51	21,24	20,43	21,25	8M	2.376
30/09/2024	-2,47%	-0,54	21,29	21,33	20,96	21,43	4M	1.243
27/09/2024	1,06%	0,23	21,83	21,96	21,73	22,17	7M	3.239
26/09/2024	1,98%	0,42	21,60	21,33	21,21	21,80	5M	3.541
25/09/2024	-0,56%	-0,12	21,18	21,15	20,95	21,42	4M	2.931
24/09/2024	-0,23%	-0,05	21,30	21,32	20,94	21,34	3M	3.087
23/09/2024	0,80%	0,17	21,35	21,32	21,26	21,52	5M	1.648
20/09/2024	0,52%	0,11	21,18	21,12	20,96	21,23	4M	1.296
19/09/2024	4,36%	0,88	21,07	21,00	20,83	21,20	13M	2.270
18/09/2024	-0,44%	-0,09	20,19	20,26	20,02	20,50	6M	1.478
17/09/2024	2,94%	0,58	20,28	20,10	19,95	20,74	6M	2.516
16/09/2024	-3,53%	-0,72	19,70	20,10	19,55	20,27	4M	1.905
13/09/2024	1,34%	0,27	20,42	20,04	19,88	20,51	6M	1.456
12/09/2024	1,26%	0,25	20,15	20,00	19,97	20,33	4M	1.277
11/09/2024	-1,24%	-0,25	19,90	19,76	19,24	20,21	11M	3.456
10/09/2024	2,81%	0,55	20,15	19,79	19,59	20,15	8M	1.932
09/09/2024	5,38%	1,00	19,60	19,18	18,90	19,65	4M	3.036
06/09/2024	-3,43%	-0,66	18,60	19,34	18,47	19,49	13M	5.304
05/09/2024	-3,94%	-0,79	19,26	19,60	19,25	19,87	9M	4.227
04/09/2024	-0,40%	-0,08	20,05	19,66	19,58	20,39	13M	2.762
03/09/2024	-0,79%	-0,16	20,13	20,45	19,82	20,45	7M	2.782
02/09/2024	-0,93%	-0,19	20,29	20,25	20,19	20,44	2M	1.169
30/08/2024	0,15%	0,03	20,48	20,60	20,00	20,88	6M	2.708
29/08/2024	0,99%	0,20	20,45	20,67	20,40	21,07	7M	2.049
28/08/2024	-3,89%	-0,82	20,25	20,50	19,89	20,62	9M	2.842
27/08/2024	-1,40%	-0,30	21,07	21,05	20,90	21,20	5M	2.310
26/08/2024	-0,33%	-0,07	21,37	21,54	21,26	21,66	5M	1.566
23/08/2024	3,62%	0,75	21,44	20,87	20,67	21,51	11M	4.901
22/08/2024	-0,05%	-0,01	20,69	20,77	20,49	20,97	10M	2.462
21/08/2024	3,09%	0,62	20,70	20,10	19,82	20,70	4M	3.590
20/08/2024	1,62%	0,32	20,08	20,28	19,77	20,36	6M	1.902
19/08/2024	-1,79%	-0,36	19,76	19,80	19,52	19,80	6M	2.196
16/08/2024	3,60%	0,70	20,12	19,61	19,45	20,14	9M	3.544
15/08/2024	-2,31%	-0,46	19,42	19,90	19,35	20,23	8M	2.945
14/08/2024	-2,69%	-0,55	19,88	20,55	19,75	20,60	6M	2.278
13/08/2024	1,54%	0,31	20,43	20,09	19,94	20,67	6M	1.924
12/08/2024	-2,14%	-0,44	20,12	20,18	19,83	20,55	7M	2.494
09/08/2024	0,69%	0,14	20,56	20,62	20,26	20,83	5M	2.017
08/08/2024	5,97%	1,15	20,42	20,16	19,80	20,70	5M	2.315
07/08/2024	-4,75%	-0,96	19,27	20,23	19,15	20,36	14M	4.595
06/08/2024	5,36%	1,03	20,23	19,48	19,44	20,29	11M	11.642
05/08/2024	-13,12%	-2,90	19,20	17,88	17,41	20,24	30M	12.361
02/08/2024	-1,34%	-0,30	22,10	22,64	21,96	23,01	7M	2.357
01/08/2024	-1,37%	-0,31	22,40	22,50	21,92	22,74	10M	4.145
31/07/2024	0,49%	0,11	22,71	23,00	22,66	23,12	4M	1.598
30/07/2024	-3,00%	-0,70	22,60	23,32	22,60	23,47	3M	1.858
29/07/2024	0,09%	0,02	23,30	23,65	23,15	24,00	10M	4.672
26/07/2024	5,43%	1,20	23,28	23,00	22,92	23,30	8M	2.809
25/07/2024	-3,07%	-0,70	22,08	22,20	21,87	22,45	8M	2.671
24/07/2024	1,74%	0,39	22,78	22,65	22,60	22,98	10M	2.421
23/07/2024	-2,57%	-0,59	22,39	22,77	22,23	22,94	13M	4.514
22/07/2024	0,35%	0,08	22,98	23,00	22,57	23,13	8M	2.166
19/07/2024	5,43%	1,18	22,90	21,84	21,72	22,90	8M	2.465
18/07/2024	-0,09%	-0,02	21,72	21,91	21,55	22,08	5M	3.216
17/07/2024	0,18%	0,04	21,74	21,67	21,40	21,95	8M	3.431
16/07/2024	2,50%	0,53	21,70	21,30	20,97	21,70	5M	4.791
15/07/2024	8,96%	1,74	21,17	21,03	20,86	21,30	9M	3.227
12/07/2024	-	-	19,43	19,40	19,38	19,69	4M	1.557

Date,Open,High,Low,Close,Volume
23-Jan-25,37.25,38.58,36.79,37.37,17903391
22-Jan-25,38.84,38.84,37.61,37.84,9578528
21-Jan-25,38.68,39.42,37.95,39.01,12572355
20-Jan-25,39.65,40.00,37.23,38.21,20326250
17-Jan-25,37.94,39.20,37.77,38.95,14670411
16-Jan-25,36.55,37.24,36.02,37.07,10490766
15-Jan-25,35.81,37.07,35.71,36.68,8781238
14-Jan-25,35.51,36.05,35.34,35.73,7056154
13-Jan-25,33.85,34.93,33.45,34.93,12226627
10-Jan-25,34.99,35.84,34.37,35.53,15940421
09-Jan-25,35.08,35.18,33.33,33.90,18138540
08-Jan-25,35.94,36.36,34.90,35.16,18385076
07-Jan-25,38.04,38.04,36.15,36.31,16290811
06-Jan-25,37.30,38.70,36.86,38.45,11238140
03-Jan-25,36.70,37.68,36.37,37.30,21712594
02-Jan-25,37.00,37.32,36.41,36.72,7600864
30-Dec-24,35.88,36.20,34.79,36.00,18020818
27-Dec-24,36.74,36.92,35.56,36.15,9926965
26-Dec-24,36.32,36.68,35.97,36.37,11239320
23-Dec-24,36.53,36.85,35.03,35.46,13225900
20-Dec-24,34.90,36.66,34.71,36.17,20310153
19-Dec-24,39.42,39.86,35.80,36.50,23925237
18-Dec-24,39.32,39.83,38.50,39.29,17115094
17-Dec-24,39.80,40.73,39.26,39.60,21417352
16-Dec-24,38.00,39.51,38.00,39.10,16588839
13-Dec-24,36.83,37.45,36.60,37.45,11930357
12-Dec-24,36.27,37.33,36.27,36.95,10803677
11-Dec-24,36.11,37.09,36.10,36.95,11509201
10-Dec-24,36.50,36.53,34.62,35.47,19510864
09-Dec-24,36.63,37.14,36.01,36.01,17593054
06-Dec-24,36.00,37.75,35.94,37.66,15587435
05-Dec-24,37.73,37.80,35.97,36.30,21695069
04-Dec-24,35.01,36.38,34.68,36.28,16846230
03-Dec-24,34.50,34.97,33.99,34.85,13209679
02-Dec-24,34.50,35.46,34.34,34.72,16687831
29-Nov-24,35.37,35.70,34.66,34.67,19234997
28-Nov-24,34.75,34.83,33.98,34.48,18577456
27-Nov-24,33.18,34.88,33.17,34.80,16001483
26-Nov-24,32.96,33.69,30.98,32.37,27030401
25-Nov-24,35.15,35.15,33.64,33.77,22043664
22-Nov-24,34.71,35.35,34.54,35.35,22591454
21-Nov-24,34.78,35.00,33.74,34.70,27219887
19-Nov-24,32.80,33.43,32.25,32.97,16641557
18-Nov-24,31.62,32.50,31.38,32.45,16981952
14-Nov-24,32.20,32.36,30.65,30.90,17391094
13-Nov-24,31.00,33.16,30.62,31.48,22451400
12-Nov-24,30.28,31.60,30.02,31.30,15088324
11-Nov-24,28.71,30.53,28.71,30.46,24323187
08-Nov-24,26.76,27.26,26.69,26.90,13135690
07-Nov-24,26.37,26.80,25.86,26.70,10444202
06-Nov-24,26.52,26.60,26.03,26.50,15849224
05-Nov-24,24.31,25.07,24.31,24.52,11563714
04-Nov-24,24.70,24.82,23.85,23.85,13218043
01-Nov-24,25.07,25.55,24.85,24.90,12029041
31-Oct-24,25.40,25.40,24.89,24.95,12458198
30-Oct-24,25.29,25.49,25.11,25.39,7485537
29-Oct-24,24.80,25.82,24.60,25.30,18244016
28-Oct-24,23.80,24.41,23.74,24.30,13282071
25-Oct-24,23.75,23.79,23.03,23.33,16124965
24-Oct-24,23.50,23.71,23.33,23.66,5105578
23-Oct-24,23.10,23.53,22.85,23.15,7391577
22-Oct-24,23.45,23.70,23.14,23.57,5914399
21-Oct-24,23.79,23.82,23.24,23.60,9197833
18-Oct-24,23.21,23.87,23.21,23.73,7414032
17-Oct-24,23.14,23.26,22.87,22.87,5197780
16-Oct-24,23.30,23.41,23.10,23.21,9607909
15-Oct-24,22.40,23.12,22.24,22.90,12403636
14-Oct-24,22.02,22.54,21.97,22.35,13423134
11-Oct-24,20.68,21.73,20.50,21.57,7228697
10-Oct-24,20.79,20.88,20.11,20.36,5317761
09-Oct-24,21.01,21.30,20.65,20.70,7993128
08-Oct-24,20.90,21.24,20.90,21.00,8977325
07-Oct-24,20.86,21.36,20.85,21.20,6499634
04-Oct-24,20.77,20.85,20.35,20.75,3299742
03-Oct-24,20.15,20.43,20.02,20.37,2282109
02-Oct-24,20.29,20.66,19.95,20.10,6543408
01-Oct-24,21.24,21.25,20.43,20.51,7944005
30-Sep-24,21.33,21.43,20.96,21.29,4210956
27-Sep-24,21.96,22.17,21.73,21.83,6621078
26-Sep-24,21.33,21.80,21.21,21.60,5173658
25-Sep-24,21.15,21.42,20.95,21.18,3619222
24-Sep-24,21.32,21.34,20.94,21.30,2987538
23-Sep-24,21.32,21.52,21.26,21.35,5304084
20-Sep-24,21.12,21.23,20.96,21.18,3646988
19-Sep-24,21.00,21.20,20.83,21.07,12605650
18-Sep-24,20.26,20.50,20.02,20.19,6238453
17-Sep-24,20.10,20.74,19.95,20.28,6139970
16-Sep-24,20.10,20.27,19.55,19.70,3580849
13-Sep-24,20.04,20.51,19.88,20.42,6286668
12-Sep-24,20.00,20.33,19.97,20.15,3906751
11-Sep-24,19.76,20.21,19.24,19.90,10572818
10-Sep-24,19.79,20.15,19.59,20.15,8048110
09-Sep-24,19.18,19.65,18.90,19.60,4271279
06-Sep-24,19.34,19.49,18.47,18.60,12647509
05-Sep-24,19.60,19.87,19.25,19.26,9007375
04-Sep-24,19.66,20.39,19.58,20.05,12824467
03-Sep-24,20.45,20.45,19.82,20.13,7155077
02-Sep-24,20.25,20.44,20.19,20.29,1922579
30-Aug-24,20.60,20.88,20.00,20.48,6026161
29-Aug-24,20.67,21.07,20.40,20.45,7286001
28-Aug-24,20.50,20.62,19.89,20.25,8796981
27-Aug-24,21.05,21.20,20.90,21.07,4851466
26-Aug-24,21.54,21.66,21.26,21.37,4796812
23-Aug-24,20.87,21.51,20.67,21.44,11231701
22-Aug-24,20.77,20.97,20.49,20.69,9994319
21-Aug-24,20.10,20.70,19.82,20.70,4276531
20-Aug-24,20.28,20.36,19.77,20.08,5601572
19-Aug-24,19.80,19.80,19.52,19.76,6341712
16-Aug-24,19.61,20.14,19.45,20.12,9458724
15-Aug-24,19.90,20.23,19.35,19.42,8289220
14-Aug-24,20.55,20.60,19.75,19.88,6103912
13-Aug-24,20.09,20.67,19.94,20.43,5686881
12-Aug-24,20.18,20.55,19.83,20.12,7141989
09-Aug-24,20.62,20.83,20.26,20.56,4615234
08-Aug-24,20.16,20.70,19.80,20.42,5408956
07-Aug-24,20.23,20.36,19.15,19.27,14331628
06-Aug-24,19.48,20.29,19.44,20.23,10623154
05-Aug-24,17.88,20.24,17.41,19.20,30266153
02-Aug-24,22.64,23.01,21.96,22.10,6531857
01-Aug-24,22.50,22.74,21.92,22.40,9613652
31-Jul-24,23.00,23.12,22.66,22.71,3914968
30-Jul-24,23.32,23.47,22.60,22.60,2609641
29-Jul-24,23.65,24.00,23.15,23.30,9861438
26-Jul-24,23.00,23.30,22.92,23.28,8402963
25-Jul-24,22.20,22.45,21.87,22.08,7833542
24-Jul-24,22.65,22.98,22.60,22.78,9569301
23-Jul-24,22.77,22.94,22.23,22.39,13113935
22-Jul-24,23.00,23.13,22.57,22.98,7802341
19-Jul-24,21.84,22.90,21.72,22.90,8248139
18-Jul-24,21.91,22.08,21.55,21.72,4999085
17-Jul-24,21.67,21.95,21.40,21.74,7758307
16-Jul-24,21.30,21.70,20.97,21.70,4968368
15-Jul-24,21.03,21.30,20.86,21.17,8603286
12-Jul-24,19.40,19.69,19.38,19.43,4109209

*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