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
11/10/2024	3,19%	0,30	9,69	9,32	9,32	9,69	520K	286
10/10/2024	0,32%	0,03	9,39	9,37	9,16	9,46	760K	426
09/10/2024	-1,06%	-0,10	9,36	9,46	9,36	9,63	278K	293
08/10/2024	-0,21%	-0,02	9,46	9,36	9,30	9,67	616K	459
07/10/2024	1,94%	0,18	9,48	9,31	9,21	9,60	3M	1.320
04/10/2024	2,31%	0,21	9,30	9,28	9,14	9,36	513K	989
03/10/2024	-3,30%	-0,31	9,09	9,20	9,04	9,21	1M	498

02/10/2024	-3,59%	-0,35	9,40	9,52	9,17	9,52	788K	1.005
01/10/2024	-1,91%	-0,19	9,75	9,88	9,32	9,94	863K	1.120
30/09/2024	-3,59%	-0,37	9,94	10,17	9,72	10,17	1M	1.656
27/09/2024	1,78%	0,18	10,31	10,06	10,06	10,32	491K	363
26/09/2024	1,30%	0,13	10,13	10,10	9,96	10,20	310K	301
25/09/2024	-1,57%	-0,16	10,00	10,00	9,93	10,13	245K	301
24/09/2024	-1,26%	-0,13	10,16	10,23	9,92	10,23	584K	429
23/09/2024	5,54%	0,54	10,29	10,20	10,12	10,40	2M	961
20/09/2024	2,85%	0,27	9,75	9,70	9,67	9,87	931K	656
19/09/2024	4,87%	0,44	9,48	9,38	9,30	9,48	778K	593
18/09/2024	-1,95%	-0,18	9,04	9,07	8,99	9,12	774K	564
17/09/2024	1,65%	0,15	9,22	9,06	9,06	9,35	588K	448
16/09/2024	-5,52%	-0,53	9,07	9,17	8,99	9,24	1M	967
13/09/2024	2,02%	0,19	9,60	9,54	9,32	9,60	127K	497
12/09/2024	0,11%	0,01	9,41	9,48	9,35	9,48	216K	208
11/09/2024	-1,98%	-0,19	9,40	9,41	9,21	9,55	437K	439
10/09/2024	3,45%	0,32	9,59	9,49	9,31	9,61	268K	328
09/09/2024	2,54%	0,23	9,27	9,15	9,10	9,39	1M	870
06/09/2024	-4,84%	-0,46	9,04	9,43	8,94	9,52	1M	1.501
05/09/2024	-3,46%	-0,34	9,50	9,66	9,36	9,72	1M	1.873
04/09/2024	-0,10%	-0,01	9,84	9,74	9,62	9,95	601K	543
03/09/2024	-1,99%	-0,20	9,85	9,98	9,75	9,98	446K	629
02/09/2024	0,50%	0,05	10,05	10,00	9,88	10,07	538K	473
30/08/2024	-0,89%	-0,09	10,00	10,21	9,80	10,23	1M	1.119
29/08/2024	1,10%	0,11	10,09	10,09	9,98	10,33	486K	484
28/08/2024	-1,19%	-0,12	9,98	9,97	9,75	10,04	749K	950
27/08/2024	-2,88%	-0,30	10,10	10,20	9,96	10,27	903K	801
26/08/2024	-1,89%	-0,20	10,40	10,60	10,40	10,63	417K	404
23/08/2024	2,61%	0,27	10,60	10,40	10,29	10,62	838K	689
22/08/2024	0,19%	0,02	10,33	10,31	10,20	10,38	434K	492
21/08/2024	1,18%	0,12	10,31	10,17	9,94	10,32	633K	858
20/08/2024	1,90%	0,19	10,19	10,20	10,00	10,33	1M	843
19/08/2024	-1,28%	-0,13	10,00	10,02	9,96	10,19	870K	634
16/08/2024	0,80%	0,08	10,13	9,99	9,92	10,25	1M	1.621
15/08/2024	-3,74%	-0,39	10,05	10,44	9,98	10,46	820K	729
14/08/2024	-1,42%	-0,15	10,44	10,72	10,32	10,72	551K	568
13/08/2024	2,62%	0,27	10,59	10,30	10,29	10,68	534K	672
12/08/2024	0,68%	0,07	10,32	10,39	10,25	10,64	697K	750
09/08/2024	0,69%	0,07	10,25	10,28	10,04	10,49	848K	881
08/08/2024	5,49%	0,53	10,18	10,05	9,90	10,50	1M	1.411
07/08/2024	-5,39%	-0,55	9,65	10,25	9,55	10,26	2M	2.341
06/08/2024	-0,10%	-0,01	10,20	10,34	10,15	10,47	2M	2.412
05/08/2024	-16,58%	-2,03	10,21	9,65	9,23	10,79	4M	4.330
02/08/2024	-3,62%	-0,46	12,24	12,80	12,15	12,87	1M	1.050
01/08/2024	-3,35%	-0,44	12,70	13,00	12,51	13,01	1M	1.022
31/07/2024	1,08%	0,14	13,14	13,19	13,04	13,35	382K	528
30/07/2024	-1,81%	-0,24	13,00	13,40	13,00	13,46	585K	583
29/07/2024	0,46%	0,06	13,24	13,49	13,06	13,49	826K	822
26/07/2024	5,02%	0,63	13,18	13,00	12,90	13,19	980K	896
25/07/2024	-6,34%	-0,85	12,55	12,60	12,50	12,87	1M	1.553
24/07/2024	-0,81%	-0,11	13,40	13,65	13,40	13,78	489K	466
23/07/2024	-1,96%	-0,27	13,51	13,80	13,41	13,85	766K	875
22/07/2024	-1,36%	-0,19	13,78	13,94	13,48	13,95	1M	873
19/07/2024	4,80%	0,64	13,97	13,34	13,27	13,97	868K	916
18/07/2024	-0,07%	-0,01	13,33	13,50	13,25	13,67	935K	578
17/07/2024	0,38%	0,05	13,34	13,33	12,98	13,46	706K	435
16/07/2024	0,76%	0,10	13,29	13,05	12,94	13,44	696K	652
15/07/2024	9,10%	1,10	13,19	12,97	12,73	13,19	1M	1.535
12/07/2024	-0,49%	-0,06	12,09	12,05	12,03	12,23	885K	373
11/07/2024	0,00%	0,00	12,15	12,30	12,10	12,38	798K	757
10/07/2024	-0,25%	-0,03	12,15	12,17	12,03	12,30	561K	513
09/07/2024	2,61%	0,31	12,18	11,94	11,91	12,21	713K	834
08/07/2024	-1,90%	-0,23	11,87	12,20	11,74	12,36	699K	1.129
05/07/2024	-4,27%	-0,54	12,10	12,15	11,95	12,19	2M	1.421
04/07/2024	-4,24%	-0,56	12,64	12,69	12,29	12,71	1M	1.570
03/07/2024	-4,90%	-0,68	13,20	13,25	13,15	13,38	940K	844
02/07/2024	-0,64%	-0,09	13,88	13,95	13,60	13,95	529K	448
01/07/2024	3,25%	0,44	13,97	13,60	13,60	14,10	694K	773
28/06/2024	0,89%	0,12	13,53	13,50	13,24	13,68	516K	639
27/06/2024	-0,22%	-0,03	13,41	13,44	12,70	13,63	817K	766
26/06/2024	1,36%	0,18	13,44	13,26	13,02	13,44	719K	1.095
25/06/2024	5,74%	0,72	13,26	12,84	12,84	13,26	932K	581
24/06/2024	-8,13%	-1,11	12,54	13,03	12,54	13,03	1M	1.322
21/06/2024	-0,15%	-0,02	13,65	13,66	13,36	13,67	845K	1.664
20/06/2024	-0,22%	-0,03	13,67	13,80	13,47	13,87	369K	414
19/06/2024	4,10%	0,54	13,70	13,55	13,55	13,90	574K	506
18/06/2024	-3,66%	-0,50	13,16	13,38	13,10	13,38	1M	531
17/06/2024	3,80%	0,50	13,66	13,45	13,42	13,89	993K	746
14/06/2024	-1,20%	-0,16	13,16	13,40	13,06	13,68	826K	742
13/06/2024	-2,70%	-0,37	13,32	13,67	13,28	13,70	554K	521
12/06/2024	1,41%	0,19	13,69	13,79	13,64	14,09	1M	1.519
11/06/2024	-3,50%	-0,49	13,50	13,59	12,90	13,59	2M	2.789
10/06/2024	-0,07%	-0,01	13,99	13,72	13,72	14,10	904K	840
07/06/2024	-1,06%	-0,15	14,00	14,15	13,40	14,28	1M	1.813
06/06/2024	-1,46%	-0,21	14,15	14,40	14,15	14,49	1M	1.814
05/06/2024	1,48%	0,21	14,36	14,18	14,04	14,36	1M	832
04/06/2024	1,07%	0,15	14,15	14,02	13,98	14,25	2M	2.094
03/06/2024	-0,43%	-0,06	14,00	14,06	13,97	14,35	894K	818
31/05/2024	2,11%	0,29	14,06	13,87	13,82	14,11	989K	1.448
29/05/2024	-2,13%	-0,30	13,77	14,00	13,72	14,02	755K	718
28/05/2024	-0,21%	-0,03	14,07	14,00	13,75	14,10	1M	827
27/05/2024	3,91%	0,53	14,10	13,91	13,91	14,33	3M	1.295
24/05/2024	2,80%	0,37	13,57	13,20	13,20	13,62	2M	1.037
23/05/2024	-1,05%	-0,14	13,20	13,59	13,20	13,71	2M	1.723
22/05/2024	1,29%	0,17	13,34	13,17	13,17	13,50	2M	1.200
21/05/2024	6,55%	0,81	13,17	13,33	13,10	13,90	3M	2.069
20/05/2024	11,65%	1,29	12,36	11,10	11,07	12,36	1M	1.023
17/05/2024	2,88%	0,31	11,07	11,06	11,06	11,25	265K	374
16/05/2024	-2,62%	-0,29	10,76	11,05	10,50	11,05	534K	566
15/05/2024	5,14%	0,54	11,05	10,65	10,59	11,05	582K	472
14/05/2024	-2,78%	-0,30	10,51	10,88	10,36	10,88	683K	550
13/05/2024	1,31%	0,14	10,81	10,80	10,70	10,90	325K	282
10/05/2024	-2,38%	-0,26	10,67	11,00	10,50	11,07	504K	535
09/05/2024	1,20%	0,13	10,93	10,72	10,72	11,02	900K	807
08/05/2024	-3,14%	-0,35	10,80	11,04	10,75	11,12	694K	517
07/05/2024	-0,62%	-0,07	11,15	11,25	11,09	11,30	275K	457
06/05/2024	0,45%	0,05	11,22	11,33	11,19	11,35	561K	474
03/05/2024	0,90%	0,10	11,17	11,10	11,10	11,24	491K	401
02/05/2024	0,36%	0,04	11,07	10,97	10,79	11,17	775K	664
30/04/2024	-4,17%	-0,48	11,03	11,10	11,00	11,30	972K	876
29/04/2024	0,96%	0,11	11,51	11,40	11,22	11,60	268K	463
26/04/2024	-2,15%	-0,25	11,40	11,64	11,35	11,64	378K	397
25/04/2024	2,19%	0,25	11,65	11,38	11,31	11,69	320K	294
24/04/2024	-3,63%	-0,43	11,40	12,13	11,40	12,13	285K	354
23/04/2024	-0,17%	-0,02	11,83	11,80	11,77	12,05	237K	1.221
22/04/2024	2,33%	0,27	11,85	11,80	11,80	12,14	330K	364
19/04/2024	0,26%	0,03	11,58	11,85	11,40	11,85	331K	503
18/04/2024	1,85%	0,21	11,55	11,34	11,34	11,85	476K	478
17/04/2024	-2,49%	-0,29	11,34	11,63	11,00	11,64	621K	842
16/04/2024	-0,34%	-0,04	11,63	11,65	11,25	11,74	334K	533
15/04/2024	-2,34%	-0,28	11,67	11,99	11,42	12,22	1M	1.462
12/04/2024	-6,27%	-0,80	11,95	12,71	11,59	12,99	1M	1.054
11/04/2024	-0,08%	-0,01	12,75	12,95	12,49	13,05	376K	433
10/04/2024	1,19%	0,15	12,76	12,50	12,21	12,90	861K	938
09/04/2024	-4,11%	-0,54	12,61	13,03	12,49	13,10	955K	861
08/04/2024	9,40%	1,13	13,15	12,86	12,73	13,15	1M	1.164
05/04/2024	-	-	12,02	11,99	11,75	12,12	1M	642

Date,Open,High,Low,Close,Volume
11-Oct-24,9.32,9.69,9.32,9.69,520055
10-Oct-24,9.37,9.46,9.16,9.39,760120
09-Oct-24,9.46,9.63,9.36,9.36,277821
08-Oct-24,9.36,9.67,9.30,9.46,615981
07-Oct-24,9.31,9.60,9.21,9.48,3014347
04-Oct-24,9.28,9.36,9.14,9.30,512930
03-Oct-24,9.20,9.21,9.04,9.09,1004881
02-Oct-24,9.52,9.52,9.17,9.40,788071
01-Oct-24,9.88,9.94,9.32,9.75,863352
30-Sep-24,10.17,10.17,9.72,9.94,1044674
27-Sep-24,10.06,10.32,10.06,10.31,491022
26-Sep-24,10.10,10.20,9.96,10.13,310177
25-Sep-24,10.00,10.13,9.93,10.00,244543
24-Sep-24,10.23,10.23,9.92,10.16,584165
23-Sep-24,10.20,10.40,10.12,10.29,2008578
20-Sep-24,9.70,9.87,9.67,9.75,931079
19-Sep-24,9.38,9.48,9.30,9.48,777541
18-Sep-24,9.07,9.12,8.99,9.04,773574
17-Sep-24,9.06,9.35,9.06,9.22,587816
16-Sep-24,9.17,9.24,8.99,9.07,1246806
13-Sep-24,9.54,9.60,9.32,9.60,127313
12-Sep-24,9.48,9.48,9.35,9.41,216160
11-Sep-24,9.41,9.55,9.21,9.40,437072
10-Sep-24,9.49,9.61,9.31,9.59,268306
09-Sep-24,9.15,9.39,9.10,9.27,1148333
06-Sep-24,9.43,9.52,8.94,9.04,1483907
05-Sep-24,9.66,9.72,9.36,9.50,1156051
04-Sep-24,9.74,9.95,9.62,9.84,601035
03-Sep-24,9.98,9.98,9.75,9.85,445874
02-Sep-24,10.00,10.07,9.88,10.05,537672
30-Aug-24,10.21,10.23,9.80,10.00,1262726
29-Aug-24,10.09,10.33,9.98,10.09,485829
28-Aug-24,9.97,10.04,9.75,9.98,749433
27-Aug-24,10.20,10.27,9.96,10.10,903387
26-Aug-24,10.60,10.63,10.40,10.40,416879
23-Aug-24,10.40,10.62,10.29,10.60,837921
22-Aug-24,10.31,10.38,10.20,10.33,434345
21-Aug-24,10.17,10.32,9.94,10.31,632985
20-Aug-24,10.20,10.33,10.00,10.19,1261058
19-Aug-24,10.02,10.19,9.96,10.00,869922
16-Aug-24,9.99,10.25,9.92,10.13,1172612
15-Aug-24,10.44,10.46,9.98,10.05,819684
14-Aug-24,10.72,10.72,10.32,10.44,550514
13-Aug-24,10.30,10.68,10.29,10.59,533919
12-Aug-24,10.39,10.64,10.25,10.32,696719
09-Aug-24,10.28,10.49,10.04,10.25,847579
08-Aug-24,10.05,10.50,9.90,10.18,1311074
07-Aug-24,10.25,10.26,9.55,9.65,1549092
06-Aug-24,10.34,10.47,10.15,10.20,2003612
05-Aug-24,9.65,10.79,9.23,10.21,4153584
02-Aug-24,12.80,12.87,12.15,12.24,1022927
01-Aug-24,13.00,13.01,12.51,12.70,1159859
31-Jul-24,13.19,13.35,13.04,13.14,382210
30-Jul-24,13.40,13.46,13.00,13.00,585375
29-Jul-24,13.49,13.49,13.06,13.24,825835
26-Jul-24,13.00,13.19,12.90,13.18,980312
25-Jul-24,12.60,12.87,12.50,12.55,1385987
24-Jul-24,13.65,13.78,13.40,13.40,488822
23-Jul-24,13.80,13.85,13.41,13.51,765652
22-Jul-24,13.94,13.95,13.48,13.78,1303365
19-Jul-24,13.34,13.97,13.27,13.97,868405
18-Jul-24,13.50,13.67,13.25,13.33,935136
17-Jul-24,13.33,13.46,12.98,13.34,706332
16-Jul-24,13.05,13.44,12.94,13.29,695804
15-Jul-24,12.97,13.19,12.73,13.19,1433092
12-Jul-24,12.05,12.23,12.03,12.09,884834
11-Jul-24,12.30,12.38,12.10,12.15,798315
10-Jul-24,12.17,12.30,12.03,12.15,561393
09-Jul-24,11.94,12.21,11.91,12.18,712862
08-Jul-24,12.20,12.36,11.74,11.87,698986
05-Jul-24,12.15,12.19,11.95,12.10,1574791
04-Jul-24,12.69,12.71,12.29,12.64,1466044
03-Jul-24,13.25,13.38,13.15,13.20,940424
02-Jul-24,13.95,13.95,13.60,13.88,528929
01-Jul-24,13.60,14.10,13.60,13.97,693929
28-Jun-24,13.50,13.68,13.24,13.53,516489
27-Jun-24,13.44,13.63,12.70,13.41,817421
26-Jun-24,13.26,13.44,13.02,13.44,718699
25-Jun-24,12.84,13.26,12.84,13.26,932386
24-Jun-24,13.03,13.03,12.54,12.54,1356377
21-Jun-24,13.66,13.67,13.36,13.65,845349
20-Jun-24,13.80,13.87,13.47,13.67,368979
19-Jun-24,13.55,13.90,13.55,13.70,573932
18-Jun-24,13.38,13.38,13.10,13.16,1192115
17-Jun-24,13.45,13.89,13.42,13.66,992673
14-Jun-24,13.40,13.68,13.06,13.16,826138
13-Jun-24,13.67,13.70,13.28,13.32,553938
12-Jun-24,13.79,14.09,13.64,13.69,1293788
11-Jun-24,13.59,13.59,12.90,13.50,2298998
10-Jun-24,13.72,14.10,13.72,13.99,903863
07-Jun-24,14.15,14.28,13.40,14.00,1396268
06-Jun-24,14.40,14.49,14.15,14.15,1120113
05-Jun-24,14.18,14.36,14.04,14.36,1385780
04-Jun-24,14.02,14.25,13.98,14.15,2218502
03-Jun-24,14.06,14.35,13.97,14.00,893969
31-May-24,13.87,14.11,13.82,14.06,989266
29-May-24,14.00,14.02,13.72,13.77,755288
28-May-24,14.00,14.10,13.75,14.07,1197048
27-May-24,13.91,14.33,13.91,14.10,2767793
24-May-24,13.20,13.62,13.20,13.57,1714166
23-May-24,13.59,13.71,13.20,13.20,2373358
22-May-24,13.17,13.50,13.17,13.34,1873148
21-May-24,13.33,13.90,13.10,13.17,3194532
20-May-24,11.10,12.36,11.07,12.36,1201595
17-May-24,11.06,11.25,11.06,11.07,265356
16-May-24,11.05,11.05,10.50,10.76,534262
15-May-24,10.65,11.05,10.59,11.05,581661
14-May-24,10.88,10.88,10.36,10.51,683045
13-May-24,10.80,10.90,10.70,10.81,324819
10-May-24,11.00,11.07,10.50,10.67,504054
09-May-24,10.72,11.02,10.72,10.93,899969
08-May-24,11.04,11.12,10.75,10.80,693596
07-May-24,11.25,11.30,11.09,11.15,274716
06-May-24,11.33,11.35,11.19,11.22,561244
03-May-24,11.10,11.24,11.10,11.17,491303
02-May-24,10.97,11.17,10.79,11.07,774818
30-Apr-24,11.10,11.30,11.00,11.03,972188
29-Apr-24,11.40,11.60,11.22,11.51,267936
26-Apr-24,11.64,11.64,11.35,11.40,377736
25-Apr-24,11.38,11.69,11.31,11.65,320205
24-Apr-24,12.13,12.13,11.40,11.40,285202
23-Apr-24,11.80,12.05,11.77,11.83,237234
22-Apr-24,11.80,12.14,11.80,11.85,329701
19-Apr-24,11.85,11.85,11.40,11.58,331004
18-Apr-24,11.34,11.85,11.34,11.55,475991
17-Apr-24,11.63,11.64,11.00,11.34,621191
16-Apr-24,11.65,11.74,11.25,11.63,334192
15-Apr-24,11.99,12.22,11.42,11.67,1140091
12-Apr-24,12.71,12.99,11.59,11.95,1360372
11-Apr-24,12.95,13.05,12.49,12.75,376152
10-Apr-24,12.50,12.90,12.21,12.76,860814
09-Apr-24,13.03,13.10,12.49,12.61,955039
08-Apr-24,12.86,13.15,12.73,13.15,1420385
05-Apr-24,11.99,12.12,11.75,12.02,1269363

*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