Cotação atual, histórico e gráfico do papel: QETH11

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 QETH11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/04/2026	1,81%	0,14	7,87	7,81	7,74	7,91	709K	362
31/03/2026	1,05%	0,08	7,73	7,65	7,56	7,81	468K	593
30/03/2026	3,24%	0,24	7,65	7,61	7,48	7,75	922K	406
27/03/2026	-4,14%	-0,32	7,41	7,61	7,36	7,61	701K	299
26/03/2026	-4,33%	-0,35	7,73	7,87	7,59	7,87	548K	591
25/03/2026	2,54%	0,20	8,08	8,09	7,99	8,17	766K	261
24/03/2026	-1,25%	-0,10	7,88	8,03	7,87	8,08	323K	339

23/03/2026	-0,25%	-0,02	7,98	8,00	7,93	8,16	1M	234
20/03/2026	-0,62%	-0,05	8,00	8,15	7,96	8,15	2M	387
19/03/2026	-1,11%	-0,09	8,05	7,97	7,84	8,05	3M	462
18/03/2026	-5,02%	-0,43	8,14	8,30	7,98	8,32	2M	761
17/03/2026	-0,46%	-0,04	8,57	8,61	8,52	8,66	823K	208
16/03/2026	8,58%	0,68	8,61	8,43	8,42	8,70	4M	519
13/03/2026	2,99%	0,23	7,93	8,01	7,89	8,20	1M	639
12/03/2026	0,13%	0,01	7,70	7,65	7,58	7,77	622K	907
11/03/2026	2,12%	0,16	7,69	7,50	7,49	7,69	467K	371
10/03/2026	-0,53%	-0,04	7,53	7,57	7,45	7,69	2M	2.291
09/03/2026	2,85%	0,21	7,57	7,40	7,40	7,57	2M	2.561
06/03/2026	-6,60%	-0,52	7,36	7,80	7,34	7,80	2M	1.705
05/03/2026	-1,50%	-0,12	7,88	8,02	7,71	8,02	2M	489
04/03/2026	8,11%	0,60	8,00	7,59	7,53	8,16	2M	937
03/03/2026	-1,73%	-0,13	7,40	7,48	7,31	7,59	889K	517
02/03/2026	6,36%	0,45	7,53	7,19	7,15	7,72	1M	482
27/02/2026	-4,84%	-0,36	7,08	7,31	7,03	7,31	938K	639
26/02/2026	-2,62%	-0,20	7,44	7,60	7,28	7,60	803K	333
25/02/2026	9,14%	0,64	7,64	7,22	7,14	7,64	4M	2.093
24/02/2026	1,74%	0,12	7,00	6,81	6,67	7,00	1M	2.235
23/02/2026	-4,97%	-0,36	6,88	7,13	6,79	7,13	1M	861
20/02/2026	-2,82%	-0,21	7,24	7,28	7,15	7,29	2M	496
19/02/2026	3,91%	0,28	7,45	7,25	7,08	7,46	1M	1.359
18/02/2026	-6,27%	-0,48	7,17	7,45	7,17	7,46	1M	751
13/02/2026	6,40%	0,46	7,65	7,26	7,22	7,75	2M	1.073
12/02/2026	-0,55%	-0,04	7,19	7,30	7,06	7,35	1M	507
11/02/2026	-3,60%	-0,27	7,23	7,29	7,06	7,41	2M	1.552
10/02/2026	-5,78%	-0,46	7,50	7,54	7,40	7,62	2M	1.963
09/02/2026	2,58%	0,20	7,96	7,61	7,48	7,96	2M	516
06/02/2026	8,08%	0,58	7,76	7,35	7,21	7,78	3M	1.065
05/02/2026	-10,25%	-0,82	7,18	7,65	6,94	7,81	4M	3.506
04/02/2026	-5,88%	-0,50	8,00	8,42	7,80	8,42	2M	1.287
03/02/2026	-2,86%	-0,25	8,50	8,67	7,91	8,70	4M	1.877
02/02/2026	-12,15%	-1,21	8,75	8,70	8,61	9,00	6M	3.396
30/01/2026	-3,30%	-0,34	9,96	10,24	9,85	10,24	5M	790
29/01/2026	-5,94%	-0,65	10,30	10,94	10,16	10,97	3M	1.040
28/01/2026	-1,44%	-0,16	10,95	11,29	10,95	11,29	700K	197
27/01/2026	2,59%	0,28	11,11	10,91	10,83	11,12	2M	1.046
26/01/2026	-1,55%	-0,17	10,83	10,92	10,81	11,05	1M	504
23/01/2026	-0,90%	-0,10	11,00	11,10	10,94	11,33	1M	326
22/01/2026	-3,23%	-0,37	11,10	11,24	11,00	11,38	2M	429
21/01/2026	0,44%	0,05	11,47	11,26	10,92	11,62	5M	841
20/01/2026	-6,39%	-0,78	11,42	11,90	11,37	11,98	3M	613
19/01/2026	-2,79%	-0,35	12,20	12,50	12,15	12,50	681K	193
16/01/2026	0,64%	0,08	12,55	12,65	12,40	12,65	317K	131
15/01/2026	-2,27%	-0,29	12,47	12,88	12,41	12,91	445K	301
14/01/2026	5,02%	0,61	12,76	12,42	12,42	12,94	4M	506
13/01/2026	2,97%	0,35	12,15	11,76	11,76	12,33	5M	511
12/01/2026	0,85%	0,10	11,80	11,75	11,69	11,96	2M	209
09/01/2026	-2,34%	-0,28	11,70	11,94	11,66	11,97	746K	240
08/01/2026	0,00%	0,00	11,98	11,89	11,71	12,02	1M	215
07/01/2026	-2,20%	-0,27	11,98	12,29	11,96	12,31	1M	269
06/01/2026	-0,57%	-0,07	12,25	12,25	12,11	12,58	1M	257
05/01/2026	3,10%	0,37	12,32	12,07	12,07	12,49	3M	603
02/01/2026	4,09%	0,47	11,95	11,61	11,60	12,10	2M	392
30/12/2025	-0,26%	-0,03	11,48	11,71	11,46	11,71	607K	191
29/12/2025	0,09%	0,01	11,51	11,55	11,49	11,70	963K	206
26/12/2025	-0,35%	-0,04	11,50	11,65	11,30	11,74	1M	288
23/12/2025	-0,52%	-0,06	11,54	11,60	11,40	11,74	953K	194
22/12/2025	0,69%	0,08	11,60	11,88	11,60	12,05	1M	436
19/12/2025	5,21%	0,57	11,52	11,64	11,48	11,77	846K	328
18/12/2025	-0,64%	-0,07	10,95	11,32	10,92	11,73	2M	401
17/12/2025	-3,50%	-0,40	11,02	11,26	10,97	11,83	3M	1.689
16/12/2025	1,78%	0,20	11,42	11,32	11,20	11,60	3M	429
15/12/2025	-7,04%	-0,85	11,22	12,15	11,21	12,15	2M	815
12/12/2025	-3,82%	-0,48	12,07	12,40	11,76	12,48	1M	470
11/12/2025	-2,79%	-0,36	12,55	12,45	12,12	12,55	2M	577
10/12/2025	1,02%	0,13	12,91	12,50	12,50	13,31	3M	531
09/12/2025	6,50%	0,78	12,78	12,04	12,04	13,09	5M	866
08/12/2025	2,83%	0,33	12,00	11,92	11,90	12,25	1M	1.269
05/12/2025	-2,59%	-0,31	11,67	11,89	11,56	11,99	2M	423
04/12/2025	1,10%	0,13	11,98	11,96	11,63	12,20	2M	367
03/12/2025	3,95%	0,45	11,85	11,45	11,45	11,94	3M	524
02/12/2025	6,74%	0,72	11,40	10,79	10,79	11,55	2M	426
01/12/2025	-8,25%	-0,96	10,68	10,80	10,40	10,85	3M	1.266
28/11/2025	-0,43%	-0,05	11,64	11,88	11,48	11,88	2M	544
27/11/2025	0,52%	0,06	11,69	11,60	11,33	11,69	4M	1.144
26/11/2025	4,30%	0,48	11,63	11,21	11,15	11,63	2M	283
25/11/2025	-3,30%	-0,38	11,15	11,36	11,04	11,36	3M	2.011
24/11/2025	8,67%	0,92	11,53	10,67	10,67	11,53	3M	556
21/11/2025	-5,27%	-0,59	10,61	10,50	10,37	10,82	2M	644
19/11/2025	-5,08%	-0,60	11,20	11,71	10,94	11,83	2M	569
18/11/2025	2,61%	0,30	11,80	11,78	11,52	12,03	2M	345
17/11/2025	-4,17%	-0,50	11,50	12,04	11,28	12,15	3M	595
14/11/2025	-0,41%	-0,05	12,00	11,75	11,67	12,30	4M	549
13/11/2025	-7,24%	-0,94	12,05	13,20	12,00	13,30	4M	796
12/11/2025	-2,70%	-0,36	12,99	13,45	12,83	13,54	2M	689
11/11/2025	-1,55%	-0,21	13,35	13,30	12,93	13,45	2M	649
10/11/2025	3,04%	0,40	13,56	13,77	13,30	13,77	1M	515
07/11/2025	4,69%	0,59	13,16	12,30	12,22	13,21	1M	426
06/11/2025	-4,27%	-0,56	12,57	12,98	12,43	12,98	3M	404
05/11/2025	7,01%	0,86	13,13	12,83	12,74	13,31	2M	431
04/11/2025	-11,60%	-1,61	12,27	13,54	12,19	13,77	8M	1.480
03/11/2025	-6,78%	-1,01	13,88	14,28	13,65	14,32	5M	843
31/10/2025	4,49%	0,64	14,89	14,69	14,63	14,95	3M	388
30/10/2025	-5,63%	-0,85	14,25	14,85	14,16	14,85	5M	849
29/10/2025	-1,95%	-0,30	15,10	15,30	14,74	15,37	3M	461
28/10/2025	-2,84%	-0,45	15,40	15,82	15,40	15,97	878K	285
27/10/2025	4,62%	0,70	15,85	15,98	15,78	16,15	3M	918
24/10/2025	2,36%	0,35	15,15	15,23	14,86	15,23	867K	279
23/10/2025	0,68%	0,10	14,80	15,00	14,65	15,10	2M	363
22/10/2025	-3,98%	-0,61	14,70	14,90	14,61	14,93	2M	449
21/10/2025	-0,20%	-0,03	15,31	15,05	14,84	15,75	3M	438
20/10/2025	4,00%	0,59	15,34	15,40	15,06	15,52	2M	334
17/10/2025	-2,25%	-0,34	14,75	14,91	14,45	14,91	3M	760
16/10/2025	-3,02%	-0,47	15,09	15,74	14,99	15,77	2M	632
15/10/2025	-3,95%	-0,64	15,56	16,02	15,31	16,03	3M	580
14/10/2025	-2,53%	-0,42	16,20	15,41	15,30	16,23	3M	925
13/10/2025	5,86%	0,92	16,62	15,85	15,84	16,64	4M	831
10/10/2025	-5,08%	-0,84	15,70	16,55	15,49	16,89	4M	882
09/10/2025	-3,95%	-0,68	16,54	16,80	16,30	16,80	5M	1.568
08/10/2025	1,06%	0,18	17,22	17,04	16,80	17,32	2M	503
07/10/2025	-3,95%	-0,70	17,04	17,74	16,86	17,95	2M	576
06/10/2025	4,85%	0,82	17,74	17,12	17,12	17,75	3M	815
03/10/2025	-0,76%	-0,13	16,92	17,01	16,83	17,36	3M	962
02/10/2025	3,96%	0,65	17,05	16,60	16,48	17,09	3M	651
01/10/2025	3,93%	0,62	16,40	16,06	16,06	16,44	1M	363
30/09/2025	-0,32%	-0,05	15,78	15,58	15,45	15,78	522K	231
29/09/2025	3,60%	0,55	15,83	15,49	15,44	15,86	743K	328
26/09/2025	2,28%	0,34	15,28	14,86	14,86	15,43	1M	675
25/09/2025	-4,84%	-0,76	14,94	15,05	14,53	15,27	3M	1.063
24/09/2025	-0,38%	-0,06	15,70	15,78	15,65	15,86	1M	291
23/09/2025	-0,25%	-0,04	15,76	15,94	15,52	15,94	2M	699
22/09/2025	-5,78%	-0,97	15,80	15,86	15,61	16,03	4M	1.380
19/09/2025	-2,84%	-0,49	16,77	17,15	16,75	17,15	1M	309
18/09/2025	0,64%	0,11	17,26	17,23	17,13	17,43	1M	291
17/09/2025	-	-	17,15	16,95	16,56	17,15	2M	579

Date,Open,High,Low,Close,Volume
01-Apr-26,7.81,7.91,7.74,7.87,709065
31-Mar-26,7.65,7.81,7.56,7.73,468003
30-Mar-26,7.61,7.75,7.48,7.65,922099
27-Mar-26,7.61,7.61,7.36,7.41,700510
26-Mar-26,7.87,7.87,7.59,7.73,547685
25-Mar-26,8.09,8.17,7.99,8.08,766012
24-Mar-26,8.03,8.08,7.87,7.88,323336
23-Mar-26,8.00,8.16,7.93,7.98,1073082
20-Mar-26,8.15,8.15,7.96,8.00,1942753
19-Mar-26,7.97,8.05,7.84,8.05,3238608
18-Mar-26,8.30,8.32,7.98,8.14,1664467
17-Mar-26,8.61,8.66,8.52,8.57,822756
16-Mar-26,8.43,8.70,8.42,8.61,3642802
13-Mar-26,8.01,8.20,7.89,7.93,1119575
12-Mar-26,7.65,7.77,7.58,7.70,621648
11-Mar-26,7.50,7.69,7.49,7.69,466974
10-Mar-26,7.57,7.69,7.45,7.53,1699836
09-Mar-26,7.40,7.57,7.40,7.57,2068442
06-Mar-26,7.80,7.80,7.34,7.36,1666187
05-Mar-26,8.02,8.02,7.71,7.88,2065051
04-Mar-26,7.59,8.16,7.53,8.00,1933651
03-Mar-26,7.48,7.59,7.31,7.40,888761
02-Mar-26,7.19,7.72,7.15,7.53,1172275
27-Feb-26,7.31,7.31,7.03,7.08,938128
26-Feb-26,7.60,7.60,7.28,7.44,802573
25-Feb-26,7.22,7.64,7.14,7.64,3590894
24-Feb-26,6.81,7.00,6.67,7.00,1291750
23-Feb-26,7.13,7.13,6.79,6.88,1293844
20-Feb-26,7.28,7.29,7.15,7.24,2343098
19-Feb-26,7.25,7.46,7.08,7.45,1115987
18-Feb-26,7.45,7.46,7.17,7.17,1218669
13-Feb-26,7.26,7.75,7.22,7.65,1718836
12-Feb-26,7.30,7.35,7.06,7.19,1240942
11-Feb-26,7.29,7.41,7.06,7.23,1831438
10-Feb-26,7.54,7.62,7.40,7.50,1508992
09-Feb-26,7.61,7.96,7.48,7.96,1756446
06-Feb-26,7.35,7.78,7.21,7.76,2898313
05-Feb-26,7.65,7.81,6.94,7.18,3995063
04-Feb-26,8.42,8.42,7.80,8.00,2456725
03-Feb-26,8.67,8.70,7.91,8.50,3843171
02-Feb-26,8.70,9.00,8.61,8.75,5665893
30-Jan-26,10.24,10.24,9.85,9.96,4516600
29-Jan-26,10.94,10.97,10.16,10.30,3076224
28-Jan-26,11.29,11.29,10.95,10.95,699619
27-Jan-26,10.91,11.12,10.83,11.11,1769793
26-Jan-26,10.92,11.05,10.81,10.83,1387023
23-Jan-26,11.10,11.33,10.94,11.00,1238296
22-Jan-26,11.24,11.38,11.00,11.10,1763252
21-Jan-26,11.26,11.62,10.92,11.47,4542917
20-Jan-26,11.90,11.98,11.37,11.42,2594104
19-Jan-26,12.50,12.50,12.15,12.20,681431
16-Jan-26,12.65,12.65,12.40,12.55,317239
15-Jan-26,12.88,12.91,12.41,12.47,444937
14-Jan-26,12.42,12.94,12.42,12.76,3820226
13-Jan-26,11.76,12.33,11.76,12.15,5351303
12-Jan-26,11.75,11.96,11.69,11.80,1677425
09-Jan-26,11.94,11.97,11.66,11.70,746470
08-Jan-26,11.89,12.02,11.71,11.98,1043498
07-Jan-26,12.29,12.31,11.96,11.98,1463231
06-Jan-26,12.25,12.58,12.11,12.25,1113133
05-Jan-26,12.07,12.49,12.07,12.32,2674278
02-Jan-26,11.61,12.10,11.60,11.95,2144456
30-Dec-25,11.71,11.71,11.46,11.48,607220
29-Dec-25,11.55,11.70,11.49,11.51,963007
26-Dec-25,11.65,11.74,11.30,11.50,1060990
23-Dec-25,11.60,11.74,11.40,11.54,952569
22-Dec-25,11.88,12.05,11.60,11.60,1176948
19-Dec-25,11.64,11.77,11.48,11.52,846108
18-Dec-25,11.32,11.73,10.92,10.95,1502294
17-Dec-25,11.26,11.83,10.97,11.02,2835618
16-Dec-25,11.32,11.60,11.20,11.42,3193994
15-Dec-25,12.15,12.15,11.21,11.22,2227782
12-Dec-25,12.40,12.48,11.76,12.07,1303540
11-Dec-25,12.45,12.55,12.12,12.55,1999999
10-Dec-25,12.50,13.31,12.50,12.91,2828553
09-Dec-25,12.04,13.09,12.04,12.78,5137598
08-Dec-25,11.92,12.25,11.90,12.00,1233606
05-Dec-25,11.89,11.99,11.56,11.67,1907060
04-Dec-25,11.96,12.20,11.63,11.98,1517625
03-Dec-25,11.45,11.94,11.45,11.85,2987690
02-Dec-25,10.79,11.55,10.79,11.40,2314570
01-Dec-25,10.80,10.85,10.40,10.68,3264039
28-Nov-25,11.88,11.88,11.48,11.64,1740674
27-Nov-25,11.60,11.69,11.33,11.69,3889804
26-Nov-25,11.21,11.63,11.15,11.63,1834816
25-Nov-25,11.36,11.36,11.04,11.15,2819239
24-Nov-25,10.67,11.53,10.67,11.53,3016474
21-Nov-25,10.50,10.82,10.37,10.61,2272281
19-Nov-25,11.71,11.83,10.94,11.20,2377323
18-Nov-25,11.78,12.03,11.52,11.80,1514611
17-Nov-25,12.04,12.15,11.28,11.50,2785184
14-Nov-25,11.75,12.30,11.67,12.00,3688945
13-Nov-25,13.20,13.30,12.00,12.05,3896518
12-Nov-25,13.45,13.54,12.83,12.99,2454742
11-Nov-25,13.30,13.45,12.93,13.35,2010707
10-Nov-25,13.77,13.77,13.30,13.56,1218472
07-Nov-25,12.30,13.21,12.22,13.16,1228299
06-Nov-25,12.98,12.98,12.43,12.57,3109545
05-Nov-25,12.83,13.31,12.74,13.13,1646067
04-Nov-25,13.54,13.77,12.19,12.27,8083602
03-Nov-25,14.28,14.32,13.65,13.88,4613768
31-Oct-25,14.69,14.95,14.63,14.89,2662726
30-Oct-25,14.85,14.85,14.16,14.25,5024219
29-Oct-25,15.30,15.37,14.74,15.10,3327173
28-Oct-25,15.82,15.97,15.40,15.40,878417
27-Oct-25,15.98,16.15,15.78,15.85,3308711
24-Oct-25,15.23,15.23,14.86,15.15,867246
23-Oct-25,15.00,15.10,14.65,14.80,1632161
22-Oct-25,14.90,14.93,14.61,14.70,2139343
21-Oct-25,15.05,15.75,14.84,15.31,2589592
20-Oct-25,15.40,15.52,15.06,15.34,1548259
17-Oct-25,14.91,14.91,14.45,14.75,3186255
16-Oct-25,15.74,15.77,14.99,15.09,1818123
15-Oct-25,16.02,16.03,15.31,15.56,3149320
14-Oct-25,15.41,16.23,15.30,16.20,3216686
13-Oct-25,15.85,16.64,15.84,16.62,4086865
10-Oct-25,16.55,16.89,15.49,15.70,4191931
09-Oct-25,16.80,16.80,16.30,16.54,5190334
08-Oct-25,17.04,17.32,16.80,17.22,2411517
07-Oct-25,17.74,17.95,16.86,17.04,2488758
06-Oct-25,17.12,17.75,17.12,17.74,3175844
03-Oct-25,17.01,17.36,16.83,16.92,2801186
02-Oct-25,16.60,17.09,16.48,17.05,3048467
01-Oct-25,16.06,16.44,16.06,16.40,1076282
30-Sep-25,15.58,15.78,15.45,15.78,521735
29-Sep-25,15.49,15.86,15.44,15.83,743218
26-Sep-25,14.86,15.43,14.86,15.28,1479855
25-Sep-25,15.05,15.27,14.53,14.94,3319225
24-Sep-25,15.78,15.86,15.65,15.70,1305332
23-Sep-25,15.94,15.94,15.52,15.76,2391004
22-Sep-25,15.86,16.03,15.61,15.80,3968348
19-Sep-25,17.15,17.15,16.75,16.77,1144326
18-Sep-25,17.23,17.43,17.13,17.26,1194350
17-Sep-25,16.95,17.15,16.56,17.15,2309791

*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: QETH11