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
28/01/2025	0,34%	0,36	107,56	107,50	106,90	108,69	2M	539
27/01/2025	-2,63%	-2,90	107,20	108,49	106,90	108,98	4M	874
24/01/2025	-0,72%	-0,80	110,10	110,91	109,64	110,91	2M	371
23/01/2025	0,18%	0,20	110,90	110,72	109,60	110,91	2M	571
22/01/2025	-2,06%	-2,33	110,70	112,99	110,55	113,47	6M	609
21/01/2025	-0,06%	-0,07	113,03	113,20	112,27	113,84	4M	460
20/01/2025	-0,38%	-0,43	113,10	114,00	113,10	114,80	508K	423

17/01/2025	1,68%	1,88	113,53	112,11	111,66	113,58	2M	421
16/01/2025	0,14%	0,16	111,65	112,00	111,11	112,46	2M	303
15/01/2025	1,75%	1,92	111,49	109,60	109,60	111,83	3M	380
14/01/2025	-0,75%	-0,83	109,57	110,40	109,07	111,19	2M	409
13/01/2025	-0,73%	-0,81	110,40	111,09	109,65	111,09	1M	605
10/01/2025	-1,97%	-2,23	111,21	113,01	110,50	113,10	9M	760
09/01/2025	0,51%	0,57	113,44	113,50	112,50	113,80	1M	429
08/01/2025	0,13%	0,15	112,87	112,92	112,49	113,77	4M	417
07/01/2025	-0,80%	-0,91	112,72	114,19	111,82	114,19	4M	856
06/01/2025	-0,75%	-0,86	113,63	114,48	113,63	114,79	3M	478
03/01/2025	1,60%	1,80	114,49	113,01	112,40	114,49	4M	437
02/01/2025	-1,13%	-1,29	112,69	114,38	111,94	114,79	3M	588
30/12/2024	-0,90%	-1,03	113,98	115,18	113,03	115,18	3M	1.480
27/12/2024	-0,67%	-0,77	115,01	116,00	114,35	116,01	2M	505
26/12/2024	-1,38%	-1,62	115,78	115,96	114,73	118,30	6M	817
23/12/2024	2,49%	2,85	117,40	115,38	114,61	117,40	4M	439
20/12/2024	-0,17%	-0,20	114,55	114,00	111,84	115,20	7M	651
19/12/2024	-5,17%	-6,25	114,75	118,73	114,26	118,73	6M	883
18/12/2024	3,68%	4,30	121,00	117,50	117,00	121,00	3M	652
17/12/2024	-0,44%	-0,52	116,70	118,39	116,10	118,39	4M	715
16/12/2024	2,18%	2,50	117,22	114,81	114,81	117,34	3M	652
13/12/2024	0,90%	1,02	114,72	114,59	114,20	115,50	5M	566
12/12/2024	0,00%	0,00	113,70	113,39	112,41	114,67	3M	446
11/12/2024	-0,04%	-0,05	113,70	114,28	113,27	114,83	2M	315
10/12/2024	-1,01%	-1,16	113,75	114,82	113,60	114,82	3M	424
09/12/2024	-0,05%	-0,06	114,91	114,70	114,10	114,99	1M	400
06/12/2024	1,49%	1,69	114,97	113,59	113,01	115,26	855K	346
05/12/2024	-0,56%	-0,64	113,28	113,99	112,50	114,00	2M	455
04/12/2024	0,60%	0,68	113,92	113,90	113,11	114,38	2M	364
03/12/2024	0,21%	0,24	113,24	113,00	112,90	113,90	3M	383
02/12/2024	1,85%	2,05	113,00	111,30	111,11	113,98	7M	469
29/11/2024	-0,83%	-0,93	110,95	111,88	110,58	112,79	3M	461
28/11/2024	2,08%	2,28	111,88	110,24	110,24	111,95	1M	391
27/11/2024	3,19%	3,39	109,60	106,21	105,79	110,00	3M	410
26/11/2024	0,35%	0,37	106,21	105,50	105,32	106,35	2M	188
25/11/2024	-0,25%	-0,26	105,84	106,04	105,51	106,32	4M	462
22/11/2024	0,55%	0,58	106,10	105,52	105,17	106,10	2M	402
21/11/2024	-0,44%	-0,47	105,52	105,40	104,42	106,71	6M	937
19/11/2024	1,05%	1,10	105,99	105,80	104,66	105,99	998K	479
18/11/2024	-1,80%	-1,92	104,89	106,81	104,50	107,08	4M	769
14/11/2024	-0,39%	-0,42	106,81	107,30	106,42	108,00	3M	344
13/11/2024	0,36%	0,38	107,23	106,95	106,34	107,95	3M	580
12/11/2024	0,29%	0,31	106,85	107,50	106,40	107,50	2M	235
11/11/2024	0,47%	0,50	106,54	107,11	106,46	107,55	1M	333
08/11/2024	0,90%	0,95	106,04	106,00	105,62	107,18	2M	342
07/11/2024	0,92%	0,96	105,09	104,61	103,73	105,74	2M	371
06/11/2024	0,88%	0,91	104,13	104,90	103,60	106,00	5M	381
05/11/2024	0,10%	0,10	103,22	103,15	102,80	104,04	528K	219
04/11/2024	-0,66%	-0,68	103,12	104,84	102,51	104,90	2M	404
01/11/2024	1,15%	1,18	103,80	103,48	103,05	104,87	551K	246
31/10/2024	-1,36%	-1,41	102,62	104,03	102,47	104,03	2M	329
30/10/2024	-0,64%	-0,67	104,03	104,20	104,01	104,80	2M	205
29/10/2024	1,40%	1,45	104,70	103,25	102,70	104,70	6M	359
28/10/2024	0,31%	0,32	103,25	102,93	102,79	103,58	2M	237
25/10/2024	1,17%	1,19	102,93	102,20	102,20	103,58	3M	153
24/10/2024	0,42%	0,43	101,74	102,33	101,15	103,76	3M	251
23/10/2024	-2,19%	-2,27	101,31	103,58	101,15	103,86	1M	242
22/10/2024	-0,03%	-0,03	103,58	103,71	102,90	104,31	3M	479
21/10/2024	-0,18%	-0,19	103,61	103,66	103,28	104,59	3M	400
18/10/2024	1,67%	1,70	103,80	102,89	102,13	103,80	3M	173
17/10/2024	-0,58%	-0,60	102,10	103,06	102,10	104,00	2M	269
16/10/2024	0,50%	0,51	102,70	103,00	101,99	103,00	3M	202
15/10/2024	0,01%	0,01	102,19	102,35	101,91	103,00	5M	247
14/10/2024	0,31%	0,32	102,18	102,12	101,49	102,60	3M	242
11/10/2024	1,04%	1,05	101,86	101,10	101,10	102,20	1M	195
10/10/2024	-0,48%	-0,49	100,81	101,18	100,47	101,29	11M	290
09/10/2024	1,88%	1,87	101,30	99,68	99,43	101,30	3M	259
08/10/2024	1,76%	1,72	99,43	98,30	98,07	99,66	1M	319
07/10/2024	-0,26%	-0,25	97,71	97,84	97,40	98,38	605K	239
04/10/2024	0,68%	0,66	97,96	98,30	97,40	98,30	1M	210
03/10/2024	0,34%	0,33	97,30	97,10	97,02	98,10	365K	193
02/10/2024	0,28%	0,27	96,97	96,54	96,10	97,08	967K	287
01/10/2024	-0,67%	-0,65	96,70	97,90	96,51	98,10	849K	278
30/09/2024	0,06%	0,06	97,35	98,10	97,35	98,20	513K	140
27/09/2024	-0,52%	-0,51	97,29	97,80	97,24	98,00	485K	809
26/09/2024	-0,20%	-0,20	97,80	98,65	97,17	98,65	403K	191
25/09/2024	-1,10%	-1,09	98,00	98,00	97,73	98,43	344K	236
24/09/2024	-0,91%	-0,91	99,09	99,79	98,00	99,79	944K	215
23/09/2024	2,15%	2,10	100,00	99,60	98,51	100,18	1M	250
20/09/2024	0,46%	0,45	97,90	97,88	97,81	99,40	940K	675
19/09/2024	1,49%	1,43	97,45	97,05	96,60	97,94	878K	697
18/09/2024	-1,09%	-1,06	96,02	97,08	95,90	97,58	1M	491
17/09/2024	-0,49%	-0,48	97,08	97,99	96,84	98,09	766K	266
16/09/2024	-1,17%	-1,15	97,56	98,98	96,94	98,98	451K	244
13/09/2024	-0,29%	-0,29	98,71	99,60	98,30	99,60	889K	231
12/09/2024	0,10%	0,10	99,00	98,89	98,71	99,82	1M	2.087
11/09/2024	1,45%	1,41	98,90	97,19	96,21	98,90	588K	276
10/09/2024	1,66%	1,59	97,49	95,78	95,73	97,57	453K	233
09/09/2024	1,75%	1,65	95,90	95,26	95,04	96,16	732K	371
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	-	-	99,96	100,91	99,71	101,71	1M	534

Date,Open,High,Low,Close,Volume
28-Jan-25,107.50,108.69,106.90,107.56,2299785
27-Jan-25,108.49,108.98,106.90,107.20,3932293
24-Jan-25,110.91,110.91,109.64,110.10,1508500
23-Jan-25,110.72,110.91,109.60,110.90,1630894
22-Jan-25,112.99,113.47,110.55,110.70,5805206
21-Jan-25,113.20,113.84,112.27,113.03,4026079
20-Jan-25,114.00,114.80,113.10,113.10,508104
17-Jan-25,112.11,113.58,111.66,113.53,2124693
16-Jan-25,112.00,112.46,111.11,111.65,1643740
15-Jan-25,109.60,111.83,109.60,111.49,2939741
14-Jan-25,110.40,111.19,109.07,109.57,2443725
13-Jan-25,111.09,111.09,109.65,110.40,1090999
10-Jan-25,113.01,113.10,110.50,111.21,9347460
09-Jan-25,113.50,113.80,112.50,113.44,1094302
08-Jan-25,112.92,113.77,112.49,112.87,3656255
07-Jan-25,114.19,114.19,111.82,112.72,4387964
06-Jan-25,114.48,114.79,113.63,113.63,3349585
03-Jan-25,113.01,114.49,112.40,114.49,3964382
02-Jan-25,114.38,114.79,111.94,112.69,2836003
30-Dec-24,115.18,115.18,113.03,113.98,2855149
27-Dec-24,116.00,116.01,114.35,115.01,2216445
26-Dec-24,115.96,118.30,114.73,115.78,5735508
23-Dec-24,115.38,117.40,114.61,117.40,4491459
20-Dec-24,114.00,115.20,111.84,114.55,7359906
19-Dec-24,118.73,118.73,114.26,114.75,6218980
18-Dec-24,117.50,121.00,117.00,121.00,2754497
17-Dec-24,118.39,118.39,116.10,116.70,4402154
16-Dec-24,114.81,117.34,114.81,117.22,2564746
13-Dec-24,114.59,115.50,114.20,114.72,4823985
12-Dec-24,113.39,114.67,112.41,113.70,2682534
11-Dec-24,114.28,114.83,113.27,113.70,2239415
10-Dec-24,114.82,114.82,113.60,113.75,2632506
09-Dec-24,114.70,114.99,114.10,114.91,1463057
06-Dec-24,113.59,115.26,113.01,114.97,855157
05-Dec-24,113.99,114.00,112.50,113.28,1512256
04-Dec-24,113.90,114.38,113.11,113.92,1749747
03-Dec-24,113.00,113.90,112.90,113.24,3149233
02-Dec-24,111.30,113.98,111.11,113.00,7154393
29-Nov-24,111.88,112.79,110.58,110.95,3172608
28-Nov-24,110.24,111.95,110.24,111.88,1258163
27-Nov-24,106.21,110.00,105.79,109.60,3338464
26-Nov-24,105.50,106.35,105.32,106.21,1529515
25-Nov-24,106.04,106.32,105.51,105.84,4114484
22-Nov-24,105.52,106.10,105.17,106.10,2205006
21-Nov-24,105.40,106.71,104.42,105.52,6073837
19-Nov-24,105.80,105.99,104.66,105.99,998411
18-Nov-24,106.81,107.08,104.50,104.89,4423348
14-Nov-24,107.30,108.00,106.42,106.81,3045926
13-Nov-24,106.95,107.95,106.34,107.23,2821328
12-Nov-24,107.50,107.50,106.40,106.85,1562280
11-Nov-24,107.11,107.55,106.46,106.54,1483355
08-Nov-24,106.00,107.18,105.62,106.04,2177286
07-Nov-24,104.61,105.74,103.73,105.09,2028307
06-Nov-24,104.90,106.00,103.60,104.13,5081704
05-Nov-24,103.15,104.04,102.80,103.22,527989
04-Nov-24,104.84,104.90,102.51,103.12,2455914
01-Nov-24,103.48,104.87,103.05,103.80,550824
31-Oct-24,104.03,104.03,102.47,102.62,1660210
30-Oct-24,104.20,104.80,104.01,104.03,2163254
29-Oct-24,103.25,104.70,102.70,104.70,5834164
28-Oct-24,102.93,103.58,102.79,103.25,1999825
25-Oct-24,102.20,103.58,102.20,102.93,2956722
24-Oct-24,102.33,103.76,101.15,101.74,3316507
23-Oct-24,103.58,103.86,101.15,101.31,1146272
22-Oct-24,103.71,104.31,102.90,103.58,3153726
21-Oct-24,103.66,104.59,103.28,103.61,3017640
18-Oct-24,102.89,103.80,102.13,103.80,2519343
17-Oct-24,103.06,104.00,102.10,102.10,2435302
16-Oct-24,103.00,103.00,101.99,102.70,3268513
15-Oct-24,102.35,103.00,101.91,102.19,4924561
14-Oct-24,102.12,102.60,101.49,102.18,2703684
11-Oct-24,101.10,102.20,101.10,101.86,1164761
10-Oct-24,101.18,101.29,100.47,100.81,10690444
09-Oct-24,99.68,101.30,99.43,101.30,2615112
08-Oct-24,98.30,99.66,98.07,99.43,1306741
07-Oct-24,97.84,98.38,97.40,97.71,604861
04-Oct-24,98.30,98.30,97.40,97.96,1426396
03-Oct-24,97.10,98.10,97.02,97.30,365424
02-Oct-24,96.54,97.08,96.10,96.97,966807
01-Oct-24,97.90,98.10,96.51,96.70,849487
30-Sep-24,98.10,98.20,97.35,97.35,513151
27-Sep-24,97.80,98.00,97.24,97.29,485128
26-Sep-24,98.65,98.65,97.17,97.80,403075
25-Sep-24,98.00,98.43,97.73,98.00,343677
24-Sep-24,99.79,99.79,98.00,99.09,944361
23-Sep-24,99.60,100.18,98.51,100.00,1192244
20-Sep-24,97.88,99.40,97.81,97.90,940488
19-Sep-24,97.05,97.94,96.60,97.45,878051
18-Sep-24,97.08,97.58,95.90,96.02,1426501
17-Sep-24,97.99,98.09,96.84,97.08,766076
16-Sep-24,98.98,98.98,96.94,97.56,451061
13-Sep-24,99.60,99.60,98.30,98.71,888869
12-Sep-24,98.89,99.82,98.71,99.00,1363719
11-Sep-24,97.19,98.90,96.21,98.90,588300
10-Sep-24,95.78,97.57,95.73,97.49,453333
09-Sep-24,95.26,96.16,95.04,95.90,731515
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

*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