Cotação atual, histórico e gráfico do papel: QQQI11

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 QQQI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/03/2026	-0,44%	-0,41	93,62	94,05	93,47	94,39	622K	360
13/03/2026	0,93%	0,87	94,03	93,54	93,17	94,14	2M	319
12/03/2026	0,05%	0,05	93,16	93,10	92,75	93,34	2M	298
11/03/2026	0,05%	0,05	93,11	93,44	92,79	93,74	781K	336
10/03/2026	-0,17%	-0,16	93,06	93,40	92,87	93,63	2M	462
09/03/2026	0,04%	0,04	93,22	93,10	91,99	93,50	3M	796
06/03/2026	-1,86%	-1,77	93,18	95,49	93,18	95,50	1M	524

05/03/2026	0,26%	0,25	94,95	95,07	94,09	95,29	2M	340
04/03/2026	0,62%	0,58	94,70	93,99	93,35	94,80	2M	399
03/03/2026	0,98%	0,91	94,12	93,21	93,05	94,45	11M	491
02/03/2026	1,21%	1,11	93,21	92,45	92,13	93,67	2M	504
27/02/2026	-0,97%	-0,90	92,10	92,79	92,09	92,99	3M	639
26/02/2026	-0,67%	-0,63	93,00	93,80	92,36	94,03	3M	558
25/02/2026	0,76%	0,71	93,63	93,29	92,92	94,17	1M	386
24/02/2026	0,48%	0,44	92,92	92,51	92,10	93,06	1M	1.028
23/02/2026	-0,93%	-0,87	92,48	92,80	91,73	93,30	3M	895
20/02/2026	0,18%	0,17	93,35	93,50	92,65	93,83	4M	688
19/02/2026	-1,29%	-1,22	93,18	94,30	93,18	94,38	4M	1.016
18/02/2026	-0,13%	-0,12	94,40	94,28	93,81	94,64	980K	480
13/02/2026	0,84%	0,79	94,52	94,50	93,81	95,00	3M	754
12/02/2026	-1,64%	-1,56	93,73	95,71	93,72	95,71	2M	887
11/02/2026	0,09%	0,09	95,29	95,11	94,53	95,69	3M	526
10/02/2026	-0,56%	-0,54	95,20	95,74	95,10	96,11	2M	565
09/02/2026	0,27%	0,26	95,74	95,34	94,41	95,74	4M	730
06/02/2026	1,25%	1,18	95,48	94,40	93,96	95,48	3M	788
05/02/2026	-0,85%	-0,81	94,30	95,15	93,78	95,48	4M	1.020
04/02/2026	-1,44%	-1,39	95,11	96,70	94,63	96,70	6M	1.178
03/02/2026	-1,52%	-1,49	96,50	97,99	95,82	98,49	3M	1.145
02/02/2026	0,48%	0,47	97,99	97,52	97,04	98,46	13M	1.006
30/01/2026	0,54%	0,52	97,52	97,30	96,94	97,80	2M	628
29/01/2026	-0,76%	-0,74	97,00	97,74	96,20	97,98	4M	1.072
28/01/2026	0,86%	0,83	97,74	97,50	97,19	97,99	1M	635
27/01/2026	-1,59%	-1,57	96,91	98,50	96,91	99,08	5M	1.004
26/01/2026	0,49%	0,48	98,48	98,05	97,70	98,51	1M	621
23/01/2026	0,02%	0,02	98,00	97,96	97,65	98,50	1M	719
22/01/2026	0,08%	0,08	97,98	98,88	97,02	99,31	8M	1.631
21/01/2026	-0,81%	-0,80	97,90	97,01	96,62	98,30	15M	1.568
20/01/2026	-2,00%	-2,01	98,70	100,46	98,64	100,50	4M	1.413
19/01/2026	0,08%	0,08	100,71	100,94	100,58	101,90	564K	674
16/01/2026	-0,25%	-0,25	100,63	101,39	100,55	101,58	1M	501
15/01/2026	0,29%	0,29	100,88	101,01	100,51	102,00	1M	605
14/01/2026	-0,46%	-0,46	100,59	101,05	99,91	101,12	2M	795
13/01/2026	-0,22%	-0,22	101,05	101,34	100,92	101,90	1M	397
12/01/2026	0,27%	0,27	101,27	100,60	100,05	102,00	2M	573
09/01/2026	0,07%	0,07	101,00	101,19	100,20	101,47	1M	512
08/01/2026	-0,37%	-0,37	100,93	100,84	100,33	101,29	508K	383
07/01/2026	0,47%	0,47	101,30	101,00	100,77	101,60	668K	444
06/01/2026	-0,05%	-0,05	100,83	100,92	100,16	101,10	1M	595
05/01/2026	0,13%	0,13	100,88	101,41	100,51	101,90	1M	677
02/01/2026	-1,67%	-1,71	100,75	102,47	100,18	102,47	12M	1.717
30/12/2025	-1,58%	-1,65	102,46	103,60	102,46	103,89	4M	586
29/12/2025	0,81%	0,84	104,11	104,29	103,56	104,58	594K	424
26/12/2025	-1,42%	-1,49	103,27	104,50	103,27	104,50	13M	498
23/12/2025	-0,77%	-0,81	104,76	105,30	104,44	105,56	747K	749
22/12/2025	1,47%	1,53	105,57	104,25	103,30	105,89	3M	535
19/12/2025	1,20%	1,23	104,04	103,56	102,31	104,06	998K	534
18/12/2025	1,56%	1,58	102,81	101,99	101,74	103,04	986K	268
17/12/2025	-0,69%	-0,70	101,23	102,72	101,21	102,90	789K	349
16/12/2025	0,93%	0,94	101,93	101,39	100,91	102,41	1M	356
15/12/2025	-0,16%	-0,16	100,99	102,43	100,50	102,45	1M	2.307
12/12/2025	-0,66%	-0,67	101,15	102,30	100,80	102,88	3M	627
11/12/2025	-2,02%	-2,10	101,82	103,38	101,70	103,57	2M	361
10/12/2025	1,08%	1,11	103,92	102,80	102,80	104,09	2M	267
09/12/2025	0,70%	0,71	102,81	103,05	102,63	103,49	2M	268
08/12/2025	-1,35%	-1,40	102,10	102,64	102,00	103,41	9M	525
05/12/2025	3,71%	3,70	103,50	100,53	100,30	103,72	3M	389
04/12/2025	-0,38%	-0,38	99,80	100,53	99,54	100,53	908K	354
03/12/2025	-0,53%	-0,53	100,18	100,46	99,40	100,59	706K	923
02/12/2025	0,61%	0,61	100,71	100,20	100,08	101,20	491K	275
01/12/2025	-0,05%	-0,05	100,10	99,50	99,46	100,58	496K	421
28/11/2025	0,47%	0,47	100,15	99,68	99,35	100,15	903K	516
27/11/2025	0,37%	0,37	99,68	100,00	99,37	100,00	349K	305
26/11/2025	-1,48%	-1,49	99,31	99,99	99,09	99,99	14M	457
25/11/2025	0,70%	0,70	100,80	99,55	99,25	100,80	2M	405
24/11/2025	2,04%	2,00	100,10	97,70	97,70	100,25	2M	544
21/11/2025	-0,14%	-0,14	98,10	97,00	96,75	98,94	8M	626
19/11/2025	0,67%	0,65	98,24	97,61	97,61	99,01	2M	519
18/11/2025	-0,96%	-0,95	97,59	98,60	97,02	98,60	2M	818
17/11/2025	-0,32%	-0,32	98,54	99,45	98,16	99,81	869K	656
14/11/2025	0,06%	0,06	98,86	98,33	97,26	99,33	1M	866
13/11/2025	-1,59%	-1,60	98,80	100,40	98,45	100,40	7M	1.171
12/11/2025	0,25%	0,25	100,40	100,50	100,06	100,98	784K	333
11/11/2025	-0,84%	-0,85	100,15	101,00	99,70	101,00	2M	671
10/11/2025	1,54%	1,53	101,00	100,41	100,31	101,00	4M	532
07/11/2025	-0,70%	-0,70	99,47	100,40	98,16	100,50	6M	1.110
06/11/2025	-1,79%	-1,83	100,17	102,01	100,16	102,18	2M	566
05/11/2025	-0,12%	-0,12	102,00	102,35	101,28	102,48	910K	307
04/11/2025	-0,85%	-0,88	102,12	102,02	102,02	102,84	1M	512
03/11/2025	-0,10%	-0,10	103,00	103,17	102,72	103,39	1M	344
31/10/2025	0,29%	0,30	103,10	103,71	102,80	103,88	1M	291
30/10/2025	-0,33%	-0,34	102,80	103,20	102,80	103,64	267K	235
29/10/2025	0,04%	0,04	103,14	103,18	102,70	103,22	730K	885
28/10/2025	0,30%	0,31	103,10	102,79	102,49	103,19	774K	1.038
27/10/2025	0,75%	0,77	102,79	102,36	102,35	102,90	531K	250
24/10/2025	0,91%	0,92	102,02	101,35	100,66	102,29	2M	582
23/10/2025	0,30%	0,30	101,10	100,80	100,59	101,25	843K	377
22/10/2025	-1,71%	-1,75	100,80	101,40	100,17	101,40	5M	486
21/10/2025	0,47%	0,48	102,55	102,40	102,16	102,70	746K	248
20/10/2025	0,31%	0,32	102,07	101,80	101,32	102,31	2M	2.340
17/10/2025	-0,12%	-0,12	101,75	101,89	101,01	102,22	1M	478
16/10/2025	-0,51%	-0,52	101,87	102,80	101,39	102,90	785K	309
15/10/2025	0,22%	0,22	102,39	102,90	101,85	102,90	728K	229
14/10/2025	-0,34%	-0,35	102,17	102,33	101,80	102,86	3M	1.491
13/10/2025	1,09%	1,11	102,52	102,59	100,80	102,80	1M	340
10/10/2025	-0,57%	-0,58	101,41	102,00	101,41	104,25	4M	427
09/10/2025	0,47%	0,48	101,99	101,14	101,13	101,99	803K	382
08/10/2025	0,69%	0,70	101,51	100,86	100,59	101,64	698K	345
07/10/2025	0,24%	0,24	100,81	100,80	100,40	101,14	2M	1.124
06/10/2025	0,26%	0,26	100,57	100,46	100,26	100,97	1M	345
03/10/2025	-0,39%	-0,39	100,31	101,14	100,15	101,14	713K	249
02/10/2025	0,76%	0,76	100,70	100,50	100,08	101,02	713K	310
01/10/2025	0,24%	0,24	99,94	99,35	99,00	100,20	3M	368
30/09/2025	0,45%	0,45	99,70	99,55	99,10	99,70	2M	2.022
29/09/2025	-0,50%	-0,50	99,25	100,10	99,23	100,15	829K	423
26/09/2025	0,25%	0,25	99,75	99,80	99,14	99,97	2M	294
25/09/2025	0,28%	0,28	99,50	99,20	98,54	99,72	1M	302
24/09/2025	-0,43%	-0,43	99,22	99,36	98,55	99,36	2M	679
23/09/2025	-1,63%	-1,65	99,65	101,50	99,58	101,50	17M	945
22/09/2025	0,80%	0,80	101,30	100,74	99,96	101,46	1M	1.256
19/09/2025	0,49%	0,49	100,50	100,31	100,19	100,78	471K	225
18/09/2025	1,01%	1,00	100,01	99,30	99,30	100,08	1M	289
17/09/2025	-0,28%	-0,28	99,01	99,20	98,57	99,30	1M	474
16/09/2025	-0,32%	-0,32	99,29	99,99	99,08	99,99	2M	615
15/09/2025	-0,39%	-0,39	99,61	99,70	99,40	100,00	636K	595
12/09/2025	-0,30%	-0,30	100,00	100,64	99,65	100,79	1M	419
11/09/2025	0,25%	0,25	100,30	100,36	99,85	100,36	424K	240
10/09/2025	-0,81%	-0,82	100,05	100,98	99,86	100,98	934K	534
09/09/2025	0,78%	0,78	100,87	100,49	99,98	100,99	442K	1.202
08/09/2025	0,29%	0,29	100,09	99,90	99,80	100,72	2M	471
05/09/2025	-0,30%	-0,30	99,80	100,10	98,93	100,39	669K	537
04/09/2025	0,96%	0,95	100,10	99,79	99,27	100,24	717K	271
03/09/2025	0,21%	0,21	99,15	99,49	98,60	99,71	618K	325
02/09/2025	-0,76%	-0,76	98,94	99,31	98,12	99,40	2M	1.037
01/09/2025	-	-	99,70	99,27	99,25	100,15	406K	803

Date,Open,High,Low,Close,Volume
16-Mar-26,94.05,94.39,93.47,93.62,622371
13-Mar-26,93.54,94.14,93.17,94.03,1780945
12-Mar-26,93.10,93.34,92.75,93.16,1515620
11-Mar-26,93.44,93.74,92.79,93.11,780754
10-Mar-26,93.40,93.63,92.87,93.06,2450557
09-Mar-26,93.10,93.50,91.99,93.22,2537090
06-Mar-26,95.49,95.50,93.18,93.18,1423251
05-Mar-26,95.07,95.29,94.09,94.95,2402271
04-Mar-26,93.99,94.80,93.35,94.70,1529952
03-Mar-26,93.21,94.45,93.05,94.12,10972534
02-Mar-26,92.45,93.67,92.13,93.21,1631393
27-Feb-26,92.79,92.99,92.09,92.10,3060905
26-Feb-26,93.80,94.03,92.36,93.00,3033299
25-Feb-26,93.29,94.17,92.92,93.63,1476855
24-Feb-26,92.51,93.06,92.10,92.92,1032075
23-Feb-26,92.80,93.30,91.73,92.48,2792368
20-Feb-26,93.50,93.83,92.65,93.35,3973319
19-Feb-26,94.30,94.38,93.18,93.18,4430158
18-Feb-26,94.28,94.64,93.81,94.40,980483
13-Feb-26,94.50,95.00,93.81,94.52,3166486
12-Feb-26,95.71,95.71,93.72,93.73,1998299
11-Feb-26,95.11,95.69,94.53,95.29,2735237
10-Feb-26,95.74,96.11,95.10,95.20,1757862
09-Feb-26,95.34,95.74,94.41,95.74,4084046
06-Feb-26,94.40,95.48,93.96,95.48,3158562
05-Feb-26,95.15,95.48,93.78,94.30,4254781
04-Feb-26,96.70,96.70,94.63,95.11,5935300
03-Feb-26,97.99,98.49,95.82,96.50,3170135
02-Feb-26,97.52,98.46,97.04,97.99,13019355
30-Jan-26,97.30,97.80,96.94,97.52,2417926
29-Jan-26,97.74,97.98,96.20,97.00,3953143
28-Jan-26,97.50,97.99,97.19,97.74,1294026
27-Jan-26,98.50,99.08,96.91,96.91,5298969
26-Jan-26,98.05,98.51,97.70,98.48,1460712
23-Jan-26,97.96,98.50,97.65,98.00,1316273
22-Jan-26,98.88,99.31,97.02,97.98,7559957
21-Jan-26,97.01,98.30,96.62,97.90,14535876
20-Jan-26,100.46,100.50,98.64,98.70,4258354
19-Jan-26,100.94,101.90,100.58,100.71,563632
16-Jan-26,101.39,101.58,100.55,100.63,1016947
15-Jan-26,101.01,102.00,100.51,100.88,1474318
14-Jan-26,101.05,101.12,99.91,100.59,2399031
13-Jan-26,101.34,101.90,100.92,101.05,1017742
12-Jan-26,100.60,102.00,100.05,101.27,1923701
09-Jan-26,101.19,101.47,100.20,101.00,1062642
08-Jan-26,100.84,101.29,100.33,100.93,507707
07-Jan-26,101.00,101.60,100.77,101.30,668321
06-Jan-26,100.92,101.10,100.16,100.83,1441286
05-Jan-26,101.41,101.90,100.51,100.88,1039406
02-Jan-26,102.47,102.47,100.18,100.75,12061538
30-Dec-25,103.60,103.89,102.46,102.46,3749763
29-Dec-25,104.29,104.58,103.56,104.11,593556
26-Dec-25,104.50,104.50,103.27,103.27,13172369
23-Dec-25,105.30,105.56,104.44,104.76,747254
22-Dec-25,104.25,105.89,103.30,105.57,2656379
19-Dec-25,103.56,104.06,102.31,104.04,998093
18-Dec-25,101.99,103.04,101.74,102.81,985825
17-Dec-25,102.72,102.90,101.21,101.23,789229
16-Dec-25,101.39,102.41,100.91,101.93,1126464
15-Dec-25,102.43,102.45,100.50,100.99,1480005
12-Dec-25,102.30,102.88,100.80,101.15,2878608
11-Dec-25,103.38,103.57,101.70,101.82,1750349
10-Dec-25,102.80,104.09,102.80,103.92,1900738
09-Dec-25,103.05,103.49,102.63,102.81,2290308
08-Dec-25,102.64,103.41,102.00,102.10,8883935
05-Dec-25,100.53,103.72,100.30,103.50,2734279
04-Dec-25,100.53,100.53,99.54,99.80,907577
03-Dec-25,100.46,100.59,99.40,100.18,705636
02-Dec-25,100.20,101.20,100.08,100.71,491113
01-Dec-25,99.50,100.58,99.46,100.10,495849
28-Nov-25,99.68,100.15,99.35,100.15,902667
27-Nov-25,100.00,100.00,99.37,99.68,348653
26-Nov-25,99.99,99.99,99.09,99.31,14447026
25-Nov-25,99.55,100.80,99.25,100.80,1853551
24-Nov-25,97.70,100.25,97.70,100.10,2184266
21-Nov-25,97.00,98.94,96.75,98.10,8053485
19-Nov-25,97.61,99.01,97.61,98.24,1703294
18-Nov-25,98.60,98.60,97.02,97.59,1924891
17-Nov-25,99.45,99.81,98.16,98.54,869222
14-Nov-25,98.33,99.33,97.26,98.86,1209118
13-Nov-25,100.40,100.40,98.45,98.80,7109581
12-Nov-25,100.50,100.98,100.06,100.40,783627
11-Nov-25,101.00,101.00,99.70,100.15,2115123
10-Nov-25,100.41,101.00,100.31,101.00,4487175
07-Nov-25,100.40,100.50,98.16,99.47,6325104
06-Nov-25,102.01,102.18,100.16,100.17,1665709
05-Nov-25,102.35,102.48,101.28,102.00,910161
04-Nov-25,102.02,102.84,102.02,102.12,1483349
03-Nov-25,103.17,103.39,102.72,103.00,1495115
31-Oct-25,103.71,103.88,102.80,103.10,1053758
30-Oct-25,103.20,103.64,102.80,102.80,267096
29-Oct-25,103.18,103.22,102.70,103.14,730376
28-Oct-25,102.79,103.19,102.49,103.10,773629
27-Oct-25,102.36,102.90,102.35,102.79,531260
24-Oct-25,101.35,102.29,100.66,102.02,1572066
23-Oct-25,100.80,101.25,100.59,101.10,843440
22-Oct-25,101.40,101.40,100.17,100.80,5485998
21-Oct-25,102.40,102.70,102.16,102.55,746321
20-Oct-25,101.80,102.31,101.32,102.07,1882438
17-Oct-25,101.89,102.22,101.01,101.75,1279357
16-Oct-25,102.80,102.90,101.39,101.87,784993
15-Oct-25,102.90,102.90,101.85,102.39,728361
14-Oct-25,102.33,102.86,101.80,102.17,2500047
13-Oct-25,102.59,102.80,100.80,102.52,1136978
10-Oct-25,102.00,104.25,101.41,101.41,4342153
09-Oct-25,101.14,101.99,101.13,101.99,803016
08-Oct-25,100.86,101.64,100.59,101.51,697930
07-Oct-25,100.80,101.14,100.40,100.81,1870848
06-Oct-25,100.46,100.97,100.26,100.57,1160881
03-Oct-25,101.14,101.14,100.15,100.31,712502
02-Oct-25,100.50,101.02,100.08,100.70,713485
01-Oct-25,99.35,100.20,99.00,99.94,2968563
30-Sep-25,99.55,99.70,99.10,99.70,1850171
29-Sep-25,100.10,100.15,99.23,99.25,829448
26-Sep-25,99.80,99.97,99.14,99.75,1855081
25-Sep-25,99.20,99.72,98.54,99.50,1195049
24-Sep-25,99.36,99.36,98.55,99.22,2058030
23-Sep-25,101.50,101.50,99.58,99.65,16564324
22-Sep-25,100.74,101.46,99.96,101.30,1128297
19-Sep-25,100.31,100.78,100.19,100.50,471096
18-Sep-25,99.30,100.08,99.30,100.01,1338281
17-Sep-25,99.20,99.30,98.57,99.01,1120196
16-Sep-25,99.99,99.99,99.08,99.29,1982029
15-Sep-25,99.70,100.00,99.40,99.61,635677
12-Sep-25,100.64,100.79,99.65,100.00,1165143
11-Sep-25,100.36,100.36,99.85,100.30,423750
10-Sep-25,100.98,100.98,99.86,100.05,934477
09-Sep-25,100.49,100.99,99.98,100.87,441741
08-Sep-25,99.90,100.72,99.80,100.09,1610787
05-Sep-25,100.10,100.39,98.93,99.80,668611
04-Sep-25,99.79,100.24,99.27,100.10,716574
03-Sep-25,99.49,99.71,98.60,99.15,617793
02-Sep-25,99.31,99.40,98.12,98.94,1939237
01-Sep-25,99.27,100.15,99.25,99.70,405724

*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: QQQI11