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
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

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: QQQI11