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
12/06/2026	-0,11%	-0,11	97,45	97,52	96,58	97,75	7M	304
11/06/2026	1,59%	1,53	97,56	96,88	95,54	97,57	2M	252
10/06/2026	-1,98%	-1,94	96,03	97,08	95,99	98,21	2M	426
09/06/2026	-1,19%	-1,18	97,97	99,42	95,47	99,90	4M	683
08/06/2026	1,69%	1,65	99,15	99,00	97,00	99,85	861K	337
05/06/2026	-2,70%	-2,71	97,50	99,20	97,10	99,59	2M	477
03/06/2026	1,22%	1,21	100,21	99,70	99,16	100,49	1M	340
02/06/2026	0,15%	0,15	99,00	99,10	98,50	99,22	467K	305
01/06/2026	-0,14%	-0,14	98,85	99,98	98,61	99,99	2M	457
29/05/2026	0,51%	0,50	98,99	98,70	98,55	99,44	2M	314
28/05/2026	-0,04%	-0,04	98,49	98,70	98,30	98,99	1M	214
27/05/2026	0,55%	0,54	98,53	98,50	98,23	99,05	1M	242
26/05/2026	0,68%	0,66	97,99	97,41	97,30	98,02	687K	165
25/05/2026	0,32%	0,31	97,33	97,15	97,15	98,40	376K	294
22/05/2026	0,68%	0,66	97,02	96,51	96,51	97,33	667K	235
21/05/2026	0,36%	0,35	96,36	96,01	95,55	96,60	2M	244
20/05/2026	-1,02%	-0,99	96,01	96,60	95,91	96,99	827K	246
19/05/2026	0,47%	0,45	97,00	96,55	96,39	97,45	1M	253
18/05/2026	-1,58%	-1,55	96,55	98,00	96,18	98,00	2M	432
15/05/2026	0,74%	0,72	98,10	97,38	97,06	98,45	1M	329
14/05/2026	0,22%	0,21	97,38	97,12	96,60	97,55	1M	246
13/05/2026	3,07%	2,89	97,17	95,05	94,60	97,44	2M	330
12/05/2026	-0,73%	-0,69	94,28	94,96	93,80	94,96	892K	349
11/05/2026	0,16%	0,15	94,97	95,15	94,57	95,30	770K	479
08/05/2026	0,88%	0,83	94,82	94,10	94,01	94,88	679K	302
07/05/2026	-0,12%	-0,11	93,99	94,00	93,70	94,54	720K	335
06/05/2026	1,42%	1,32	94,10	93,15	93,15	94,10	444K	302
05/05/2026	0,43%	0,40	92,78	93,00	92,53	93,02	729K	299
04/05/2026	0,21%	0,19	92,38	92,75	92,38	93,02	1M	396
30/04/2026	-0,17%	-0,16	92,19	92,74	91,98	92,74	768K	305
29/04/2026	0,68%	0,62	92,35	92,48	91,49	92,57	560K	202
28/04/2026	-0,62%	-0,57	91,73	91,85	91,50	92,11	764K	354
27/04/2026	-0,23%	-0,21	92,30	92,28	91,79	92,30	1M	398
24/04/2026	0,98%	0,90	92,51	92,53	91,80	92,80	745K	270
23/04/2026	0,19%	0,17	91,61	91,08	90,80	91,85	1M	398
22/04/2026	-0,42%	-0,39	91,44	91,51	90,70	92,81	1M	333
20/04/2026	-0,69%	-0,64	91,83	92,47	91,76	92,69	2M	545
17/04/2026	0,84%	0,77	92,47	91,76	91,50	92,47	2M	368
16/04/2026	0,31%	0,28	91,70	91,74	91,24	92,00	1M	365
15/04/2026	0,83%	0,75	91,42	90,70	90,70	91,43	879K	413
14/04/2026	0,85%	0,76	90,67	90,00	89,71	90,67	873K	449
13/04/2026	0,69%	0,62	89,91	89,43	89,30	89,95	2M	444
10/04/2026	-1,10%	-0,99	89,29	90,00	89,29	90,19	3M	642
09/04/2026	0,03%	0,03	90,28	90,43	89,80	90,51	2M	554
08/04/2026	0,67%	0,60	90,25	90,71	90,10	91,00	719K	436
07/04/2026	0,46%	0,41	89,65	89,30	88,43	89,65	1M	435
06/04/2026	-0,10%	-0,09	89,24	89,33	89,01	89,76	2M	477
02/04/2026	0,40%	0,36	89,33	87,83	87,61	89,56	3M	512
01/04/2026	0,58%	0,51	88,97	89,10	88,47	89,66	605K	424
31/03/2026	1,94%	1,68	88,46	87,80	87,33	88,62	3M	1.044
30/03/2026	-0,58%	-0,51	86,78	88,45	86,39	88,45	1M	924
27/03/2026	-2,29%	-2,05	87,29	89,50	87,24	89,50	3M	1.139
26/03/2026	-1,48%	-1,34	89,34	90,80	89,11	90,80	2M	966
25/03/2026	-0,11%	-0,10	90,68	90,76	90,52	91,50	1M	452
24/03/2026	-0,67%	-0,61	90,78	91,22	90,65	91,49	2M	1.975
23/03/2026	0,18%	0,16	91,39	91,61	90,80	92,24	2M	528
20/03/2026	-0,25%	-0,23	91,23	91,90	90,97	92,08	784K	430
19/03/2026	-0,51%	-0,47	91,46	92,79	91,07	92,79	2M	517
18/03/2026	-1,66%	-1,55	91,93	92,43	91,75	92,78	635K	606
17/03/2026	-0,15%	-0,14	93,48	93,50	93,16	93,84	1M	342
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	-	-	100,80	99,55	99,25	100,80	2M	405

Date,Open,High,Low,Close,Volume
12-Jun-26,97.52,97.75,96.58,97.45,7095244
11-Jun-26,96.88,97.57,95.54,97.56,2469203
10-Jun-26,97.08,98.21,95.99,96.03,2196856
09-Jun-26,99.42,99.90,95.47,97.97,4215964
08-Jun-26,99.00,99.85,97.00,99.15,861096
05-Jun-26,99.20,99.59,97.10,97.50,1797412
03-Jun-26,99.70,100.49,99.16,100.21,1323260
02-Jun-26,99.10,99.22,98.50,99.00,466688
01-Jun-26,99.98,99.99,98.61,98.85,1951353
29-May-26,98.70,99.44,98.55,98.99,1854747
28-May-26,98.70,98.99,98.30,98.49,1374174
27-May-26,98.50,99.05,98.23,98.53,1040592
26-May-26,97.41,98.02,97.30,97.99,686688
25-May-26,97.15,98.40,97.15,97.33,376029
22-May-26,96.51,97.33,96.51,97.02,666734
21-May-26,96.01,96.60,95.55,96.36,1647225
20-May-26,96.60,96.99,95.91,96.01,826703
19-May-26,96.55,97.45,96.39,97.00,1040515
18-May-26,98.00,98.00,96.18,96.55,1647408
15-May-26,97.38,98.45,97.06,98.10,1293363
14-May-26,97.12,97.55,96.60,97.38,1059233
13-May-26,95.05,97.44,94.60,97.17,1727591
12-May-26,94.96,94.96,93.80,94.28,891904
11-May-26,95.15,95.30,94.57,94.97,769702
08-May-26,94.10,94.88,94.01,94.82,679252
07-May-26,94.00,94.54,93.70,93.99,719741
06-May-26,93.15,94.10,93.15,94.10,444460
05-May-26,93.00,93.02,92.53,92.78,728626
04-May-26,92.75,93.02,92.38,92.38,1390128
30-Apr-26,92.74,92.74,91.98,92.19,768283
29-Apr-26,92.48,92.57,91.49,92.35,559571
28-Apr-26,91.85,92.11,91.50,91.73,764080
27-Apr-26,92.28,92.30,91.79,92.30,1198592
24-Apr-26,92.53,92.80,91.80,92.51,744790
23-Apr-26,91.08,91.85,90.80,91.61,1083839
22-Apr-26,91.51,92.81,90.70,91.44,1175041
20-Apr-26,92.47,92.69,91.76,91.83,1666265
17-Apr-26,91.76,92.47,91.50,92.47,1532407
16-Apr-26,91.74,92.00,91.24,91.70,1357764
15-Apr-26,90.70,91.43,90.70,91.42,878509
14-Apr-26,90.00,90.67,89.71,90.67,872956
13-Apr-26,89.43,89.95,89.30,89.91,1535957
10-Apr-26,90.00,90.19,89.29,89.29,2678982
09-Apr-26,90.43,90.51,89.80,90.28,1588121
08-Apr-26,90.71,91.00,90.10,90.25,719322
07-Apr-26,89.30,89.65,88.43,89.65,1263073
06-Apr-26,89.33,89.76,89.01,89.24,2165004
02-Apr-26,87.83,89.56,87.61,89.33,3127687
01-Apr-26,89.10,89.66,88.47,88.97,604956
31-Mar-26,87.80,88.62,87.33,88.46,3399743
30-Mar-26,88.45,88.45,86.39,86.78,1209423
27-Mar-26,89.50,89.50,87.24,87.29,3035471
26-Mar-26,90.80,90.80,89.11,89.34,1843693
25-Mar-26,90.76,91.50,90.52,90.68,1084533
24-Mar-26,91.22,91.49,90.65,90.78,1899066
23-Mar-26,91.61,92.24,90.80,91.39,2284519
20-Mar-26,91.90,92.08,90.97,91.23,784040
19-Mar-26,92.79,92.79,91.07,91.46,1895617
18-Mar-26,92.43,92.78,91.75,91.93,635226
17-Mar-26,93.50,93.84,93.16,93.48,1429578
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

*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