Cotação atual, histórico e gráfico do papel: QQQI11
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
06/09/2024 | -1,75% | -1,68 | 94,25 | 95,96 | 94,13 | 96,40 | 983K | 691 |
05/09/2024 | -1,39% | -1,35 | 95,93 | 97,28 | 95,93 | 97,80 | 753K | 522 |
04/09/2024 | -0,48% | -0,47 | 97,28 | 97,40 | 96,82 | 97,80 | 721K | 337 |
03/09/2024 | -3,77% | -3,83 | 97,75 | 100,20 | 97,15 | 100,20 | 2M | 685 |
02/09/2024 | 1,48% | 1,48 | 101,58 | 100,10 | 100,00 | 101,90 | 261K | 223 |
30/08/2024 | 1,26% | 1,25 | 100,10 | 99,40 | 99,13 | 100,80 | 1M | 248 |
29/08/2024 | 0,98% | 0,96 | 98,85 | 97,77 | 97,48 | 100,50 | 2M | 228 |
|
28/08/2024 | 0,35% | 0,34 | 97,89 | 98,05 | 96,80 | 98,15 | 466K | 200 |
27/08/2024 | 0,30% | 0,29 | 97,55 | 97,28 | 96,80 | 97,90 | 442K | 175 |
26/08/2024 | -0,30% | -0,29 | 97,26 | 98,10 | 96,88 | 98,20 | 485K | 228 |
23/08/2024 | -1,08% | -1,07 | 97,55 | 98,79 | 97,19 | 99,25 | 777K | 302 |
22/08/2024 | 0,68% | 0,67 | 98,62 | 98,50 | 98,30 | 99,58 | 597K | 160 |
21/08/2024 | -0,93% | -0,92 | 97,95 | 98,30 | 97,41 | 98,78 | 358K | 232 |
20/08/2024 | 1,21% | 1,18 | 98,87 | 98,67 | 98,40 | 99,20 | 390K | 155 |
19/08/2024 | -0,15% | -0,15 | 97,69 | 98,39 | 96,80 | 98,39 | 720K | 262 |
16/08/2024 | -0,01% | -0,01 | 97,84 | 97,60 | 97,12 | 98,15 | 413K | 297 |
15/08/2024 | 2,01% | 1,93 | 97,85 | 96,28 | 95,99 | 98,10 | 376K | 172 |
14/08/2024 | 0,57% | 0,54 | 95,92 | 96,50 | 94,60 | 96,50 | 314K | 211 |
13/08/2024 | 0,54% | 0,51 | 95,38 | 95,82 | 94,90 | 95,86 | 583K | 175 |
12/08/2024 | -0,14% | -0,13 | 94,87 | 94,67 | 93,88 | 95,07 | 976K | 799 |
09/08/2024 | -0,45% | -0,43 | 95,00 | 95,38 | 93,75 | 95,38 | 902K | 1.104 |
08/08/2024 | 1,25% | 1,18 | 95,43 | 95,20 | 94,60 | 96,14 | 500K | 257 |
07/08/2024 | -1,61% | -1,54 | 94,25 | 97,19 | 94,20 | 97,73 | 704K | 468 |
06/08/2024 | 0,08% | 0,08 | 95,79 | 97,51 | 94,80 | 97,51 | 667K | 562 |
05/08/2024 | -2,09% | -2,04 | 95,71 | 95,99 | 93,00 | 97,67 | 2M | 1.233 |
02/08/2024 | -3,41% | -3,45 | 97,75 | 101,00 | 97,57 | 101,00 | 2M | 717 |
01/08/2024 | 0,10% | 0,10 | 101,20 | 101,70 | 99,90 | 101,81 | 691K | 350 |
31/07/2024 | 2,12% | 2,10 | 101,10 | 100,00 | 99,97 | 101,49 | 602K | 530 |
30/07/2024 | -1,39% | -1,40 | 99,00 | 100,46 | 98,50 | 101,23 | 1M | 1.930 |
29/07/2024 | -0,10% | -0,10 | 100,40 | 100,97 | 100,10 | 101,35 | 461K | 463 |
26/07/2024 | 0,95% | 0,95 | 100,50 | 100,74 | 99,46 | 101,00 | 2M | 201 |
25/07/2024 | 0,10% | 0,10 | 99,55 | 99,10 | 98,46 | 100,87 | 1M | 2.151 |
24/07/2024 | -2,46% | -2,51 | 99,45 | 101,50 | 98,47 | 101,50 | 1M | 668 |
23/07/2024 | 0,30% | 0,31 | 101,96 | 101,86 | 101,24 | 102,22 | 672K | 294 |
22/07/2024 | 0,93% | 0,94 | 101,65 | 100,92 | 100,37 | 101,65 | 370K | 359 |
19/07/2024 | -0,54% | -0,55 | 100,71 | 100,61 | 100,07 | 101,39 | 381K | 140 |
18/07/2024 | 1,30% | 1,30 | 101,26 | 101,48 | 100,01 | 101,50 | 400K | 150 |
17/07/2024 | -0,63% | -0,63 | 99,96 | 100,91 | 99,71 | 101,71 | 1M | 534 |
16/07/2024 | -0,72% | -0,73 | 100,59 | 101,48 | 100,25 | 101,48 | 1M | 3.085 |
15/07/2024 | 0,73% | 0,73 | 101,32 | 101,52 | 100,62 | 101,70 | 847K | 1.323 |
12/07/2024 | -0,49% | -0,50 | 100,59 | 101,06 | 100,53 | 101,40 | 614K | 193 |
11/07/2024 | 0,09% | 0,09 | 101,09 | 101,17 | 100,22 | 101,17 | 484K | 246 |
10/07/2024 | 0,50% | 0,50 | 101,00 | 100,57 | 100,24 | 101,12 | 994K | 198 |
09/07/2024 | -1,46% | -1,49 | 100,50 | 101,66 | 100,39 | 101,66 | 1M | 362 |
08/07/2024 | 0,83% | 0,84 | 101,99 | 101,80 | 101,16 | 102,61 | 1M | 222 |
05/07/2024 | -2,76% | -2,87 | 101,15 | 102,81 | 101,11 | 104,07 | 2M | 591 |
04/07/2024 | 0,99% | 1,02 | 104,02 | 104,19 | 102,44 | 109,48 | 575K | 216 |
03/07/2024 | -0,54% | -0,56 | 103,00 | 105,12 | 102,07 | 105,75 | 1M | 277 |
02/07/2024 | 0,94% | 0,96 | 103,56 | 102,57 | 102,40 | 104,50 | 3M | 304 |
01/07/2024 | 0,99% | 1,01 | 102,60 | 103,63 | 100,28 | 103,63 | 2M | 467 |
28/06/2024 | 1,44% | 1,44 | 101,59 | 100,56 | 100,56 | 103,55 | 3M | 526 |
27/06/2024 | - | - | 100,15 | 115,00 | 99,86 | 118,07 | 5M | 691 |
Date,Open,High,Low,Close,Volume
06-Sep-24,95.96,96.40,94.13,94.25,983102
05-Sep-24,97.28,97.80,95.93,95.93,752789
04-Sep-24,97.40,97.80,96.82,97.28,720569
03-Sep-24,100.20,100.20,97.15,97.75,2229838
02-Sep-24,100.10,101.90,100.00,101.58,261408
30-Aug-24,99.40,100.80,99.13,100.10,1128256
29-Aug-24,97.77,100.50,97.48,98.85,1682692
28-Aug-24,98.05,98.15,96.80,97.89,465521
27-Aug-24,97.28,97.90,96.80,97.55,441746
26-Aug-24,98.10,98.20,96.88,97.26,485492
23-Aug-24,98.79,99.25,97.19,97.55,777355
22-Aug-24,98.50,99.58,98.30,98.62,597036
21-Aug-24,98.30,98.78,97.41,97.95,357582
20-Aug-24,98.67,99.20,98.40,98.87,389521
19-Aug-24,98.39,98.39,96.80,97.69,720127
16-Aug-24,97.60,98.15,97.12,97.84,412566
15-Aug-24,96.28,98.10,95.99,97.85,376040
14-Aug-24,96.50,96.50,94.60,95.92,314125
13-Aug-24,95.82,95.86,94.90,95.38,582669
12-Aug-24,94.67,95.07,93.88,94.87,975593
09-Aug-24,95.38,95.38,93.75,95.00,902402
08-Aug-24,95.20,96.14,94.60,95.43,500272
07-Aug-24,97.19,97.73,94.20,94.25,704380
06-Aug-24,97.51,97.51,94.80,95.79,666517
05-Aug-24,95.99,97.67,93.00,95.71,1961239
02-Aug-24,101.00,101.00,97.57,97.75,1653970
01-Aug-24,101.70,101.81,99.90,101.20,691139
31-Jul-24,100.00,101.49,99.97,101.10,601783
30-Jul-24,100.46,101.23,98.50,99.00,1211984
29-Jul-24,100.97,101.35,100.10,100.40,461094
26-Jul-24,100.74,101.00,99.46,100.50,1511927
25-Jul-24,99.10,100.87,98.46,99.55,1207112
24-Jul-24,101.50,101.50,98.47,99.45,1340413
23-Jul-24,101.86,102.22,101.24,101.96,672184
22-Jul-24,100.92,101.65,100.37,101.65,370243
19-Jul-24,100.61,101.39,100.07,100.71,380653
18-Jul-24,101.48,101.50,100.01,101.26,399676
17-Jul-24,100.91,101.71,99.71,99.96,1184522
16-Jul-24,101.48,101.48,100.25,100.59,1105727
15-Jul-24,101.52,101.70,100.62,101.32,847204
12-Jul-24,101.06,101.40,100.53,100.59,613600
11-Jul-24,101.17,101.17,100.22,101.09,484115
10-Jul-24,100.57,101.12,100.24,101.00,993683
09-Jul-24,101.66,101.66,100.39,100.50,1175270
08-Jul-24,101.80,102.61,101.16,101.99,1082618
05-Jul-24,102.81,104.07,101.11,101.15,2378713
04-Jul-24,104.19,109.48,102.44,104.02,575459
03-Jul-24,105.12,105.75,102.07,103.00,1084225
02-Jul-24,102.57,104.50,102.40,103.56,3478962
01-Jul-24,103.63,103.63,100.28,102.60,2479249
28-Jun-24,100.56,103.55,100.56,101.59,2695667
27-Jun-24,115.00,118.07,99.86,100.15,5176445
*exoneração de responsabilidade e termos de uso