Cotação atual, histórico e gráfico do papel: QQQQ11

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 QQQQ11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/02/2026	-2,00%	-2,05	100,31	101,81	100,31	102,03	127K	21
26/02/2026	-2,01%	-2,10	102,36	105,81	101,69	105,81	60K	15
25/02/2026	1,14%	1,18	104,46	103,50	102,01	104,93	29K	11
24/02/2026	1,81%	1,84	103,28	103,60	101,11	103,60	38K	28
23/02/2026	-2,85%	-2,98	101,44	103,30	101,39	106,78	33K	25
20/02/2026	-0,09%	-0,09	104,42	103,81	103,80	106,10	93K	21
19/02/2026	-1,02%	-1,08	104,51	104,12	104,12	107,00	14K	22

18/02/2026	0,82%	0,86	105,59	108,75	105,52	108,75	70K	21
13/02/2026	1,30%	1,34	104,73	104,98	102,12	105,27	27K	19
12/02/2026	-0,47%	-0,49	103,39	104,50	103,00	106,13	65K	43
11/02/2026	-0,31%	-0,32	103,88	105,69	103,13	105,88	14K	14
10/02/2026	-0,04%	-0,04	104,20	104,23	104,20	105,80	12K	15
09/02/2026	1,22%	1,26	104,24	102,98	102,71	105,52	27K	26
06/02/2026	3,60%	3,58	102,98	100,19	99,40	102,99	36K	25
05/02/2026	-1,81%	-1,83	99,40	99,91	98,87	102,37	45K	29
04/02/2026	-4,22%	-4,46	101,23	104,51	99,65	104,51	155K	37
03/02/2026	-3,37%	-3,69	105,69	110,68	104,25	110,69	133K	24
02/02/2026	0,42%	0,46	109,38	109,98	108,00	111,48	52K	36
30/01/2026	-1,39%	-1,53	108,92	110,45	108,92	111,39	53K	21
29/01/2026	-1,54%	-1,73	110,45	111,03	108,79	113,50	97K	23
28/01/2026	1,09%	1,21	112,18	110,01	110,01	112,89	9K	13
27/01/2026	-0,31%	-0,34	110,97	111,31	110,01	112,13	31K	23
26/01/2026	-0,08%	-0,09	111,31	111,40	110,02	111,99	80K	21
23/01/2026	0,61%	0,68	111,40	111,83	110,39	113,90	92K	28
22/01/2026	0,24%	0,26	110,72	110,46	109,10	112,09	9K	16
21/01/2026	1,19%	1,30	110,46	109,00	109,00	114,96	101K	304
20/01/2026	-2,85%	-3,20	109,16	112,27	109,16	112,27	630K	24
19/01/2026	0,00%	0,00	112,36	112,94	110,00	112,94	20K	23
16/01/2026	0,53%	0,59	112,36	113,48	112,15	113,59	657K	23
15/01/2026	0,99%	1,10	111,77	112,19	109,81	113,48	495K	46
14/01/2026	-1,04%	-1,16	110,67	111,92	109,50	111,92	15K	23
13/01/2026	-0,52%	-0,58	111,83	113,54	111,70	113,84	10K	18
12/01/2026	0,45%	0,50	112,41	111,89	111,57	112,61	36K	90
09/01/2026	1,55%	1,71	111,91	109,12	109,12	111,91	15K	18
08/01/2026	-2,48%	-2,80	110,20	113,28	109,55	113,28	111K	40
07/01/2026	0,53%	0,60	113,00	113,53	111,01	113,79	10K	21
06/01/2026	1,48%	1,64	112,40	110,76	110,76	112,40	12K	20
05/01/2026	1,68%	1,83	110,76	108,63	108,63	112,19	23K	36
02/01/2026	-1,63%	-1,80	108,93	110,49	107,11	110,73	17K	39
30/12/2025	-1,57%	-1,77	110,73	113,30	110,72	113,40	29K	21
29/12/2025	-0,40%	-0,45	112,50	114,08	112,01	114,35	9K	14
26/12/2025	0,44%	0,49	112,95	114,90	112,91	115,99	10K	12
23/12/2025	-0,89%	-1,01	112,46	114,50	111,73	114,50	22K	28
22/12/2025	1,91%	2,13	113,47	111,34	108,50	113,64	50K	25
19/12/2025	2,55%	2,77	111,34	110,49	108,50	111,90	124K	31
18/12/2025	2,58%	2,73	108,57	107,90	107,90	109,35	139K	20
17/12/2025	-1,28%	-1,37	105,84	107,41	105,84	109,29	44K	13
16/12/2025	-0,53%	-0,57	107,21	107,78	107,10	107,78	4K	5
15/12/2025	0,14%	0,15	107,78	106,71	106,71	109,19	2K	7
12/12/2025	-3,02%	-3,35	107,63	109,02	107,61	109,90	17K	14
11/12/2025	-2,23%	-2,53	110,98	113,99	109,45	113,99	8K	17
10/12/2025	1,79%	2,00	113,51	111,99	111,72	113,51	38K	20
09/12/2025	-0,73%	-0,82	111,51	108,01	108,01	113,74	3M	55
08/12/2025	8,44%	8,74	112,33	104,40	103,15	112,33	6M	1.508
05/12/2025	3,48%	3,48	103,59	101,12	100,16	103,59	8K	17
04/12/2025	-0,29%	-0,29	100,11	101,39	99,64	101,39	3K	10
03/12/2025	1,43%	1,42	100,40	97,79	97,79	100,42	40K	25
02/12/2025	0,88%	0,86	98,98	99,11	97,81	99,79	20K	15
01/12/2025	-0,01%	-0,01	98,12	97,01	96,04	98,74	39K	24
28/11/2025	0,96%	0,93	98,13	98,80	96,80	100,50	7K	11
27/11/2025	-0,10%	-0,10	97,20	97,20	97,20	98,80	2K	9
26/11/2025	0,81%	0,78	97,30	95,81	95,81	97,89	98K	24
25/11/2025	0,05%	0,05	96,52	97,09	94,64	97,09	8K	14
24/11/2025	3,35%	3,13	96,47	93,34	93,34	96,47	75K	18
21/11/2025	-1,99%	-1,90	93,34	94,45	90,50	96,00	67K	42
19/11/2025	0,58%	0,55	95,24	95,64	94,62	96,29	8K	16
18/11/2025	-1,31%	-1,26	94,69	96,71	93,77	98,80	161K	34
17/11/2025	1,25%	1,18	95,95	98,09	95,95	98,12	592K	61
14/11/2025	-2,36%	-2,29	94,77	97,49	94,77	97,86	66K	438
13/11/2025	-2,86%	-2,86	97,06	100,84	96,76	100,84	14K	22
12/11/2025	0,16%	0,16	99,92	99,26	99,26	100,66	11K	14
11/11/2025	-2,37%	-2,42	99,76	102,00	99,76	102,00	38K	24
10/11/2025	3,14%	3,11	102,18	99,41	99,40	102,20	291K	31
07/11/2025	-2,11%	-2,14	99,07	101,79	97,00	101,79	115K	71
06/11/2025	-2,05%	-2,12	101,21	103,33	100,93	104,21	307K	48
05/11/2025	0,78%	0,80	103,33	101,30	101,30	104,35	6M	22
04/11/2025	-2,64%	-2,78	102,53	103,51	102,11	106,49	79K	36
03/11/2025	0,63%	0,66	105,31	105,70	105,17	105,88	66K	25
31/10/2025	-0,45%	-0,47	104,65	104,01	104,01	106,04	112K	14
30/10/2025	-1,32%	-1,41	105,12	107,49	104,98	107,49	30K	12
29/10/2025	2,79%	2,89	106,53	104,89	104,89	108,00	32K	14
28/10/2025	0,47%	0,48	103,64	104,20	102,83	104,60	7K	10
27/10/2025	1,81%	1,83	103,16	102,35	102,35	104,60	44K	19
24/10/2025	1,67%	1,66	101,33	100,67	100,25	101,42	7K	11
23/10/2025	1,92%	1,88	99,67	98,19	96,70	99,67	108K	18
22/10/2025	-1,58%	-1,57	97,79	99,34	96,45	99,34	21K	10
21/10/2025	0,27%	0,27	99,36	99,04	99,04	99,36	23K	6
20/10/2025	1,33%	1,30	99,09	98,77	98,77	99,72	18K	19
17/10/2025	-0,55%	-0,54	97,79	96,71	96,71	98,10	9K	12
16/10/2025	-0,34%	-0,34	98,33	99,20	98,29	99,43	27K	11
15/10/2025	0,98%	0,96	98,67	98,69	97,89	99,89	7K	13
14/10/2025	-1,13%	-1,12	97,71	99,82	97,21	99,82	24K	16
13/10/2025	1,81%	1,76	98,83	97,07	95,35	98,89	23K	21
10/10/2025	-1,88%	-1,86	97,07	99,90	94,10	100,45	33K	26
09/10/2025	-0,31%	-0,31	98,93	99,10	98,37	99,10	28K	26
08/10/2025	3,15%	3,03	99,24	97,10	97,10	99,24	15K	14
07/10/2025	-1,60%	-1,56	96,21	99,89	96,04	99,89	7K	14
06/10/2025	1,91%	1,83	97,77	97,55	97,53	98,11	25K	17
03/10/2025	-0,65%	-0,63	95,94	97,25	95,60	97,25	18K	19
02/10/2025	1,25%	1,19	96,57	94,10	94,09	96,66	58K	24
01/10/2025	2,25%	2,10	95,38	93,89	92,06	95,38	26K	15
30/09/2025	-0,12%	-0,11	93,28	93,39	92,68	93,99	34K	25
29/09/2025	0,58%	0,54	93,39	92,81	92,81	93,78	13K	13
26/09/2025	-0,09%	-0,08	92,85	93,86	91,90	94,36	63K	16
25/09/2025	-0,39%	-0,36	92,93	91,50	91,23	93,49	11K	11
24/09/2025	0,86%	0,80	93,29	93,90	92,89	93,90	20K	14
23/09/2025	-2,33%	-2,21	92,49	95,24	92,37	95,25	17K	18
22/09/2025	1,72%	1,60	94,70	92,40	92,40	95,30	29K	16
19/09/2025	0,25%	0,23	93,10	93,80	92,77	93,98	42K	21
18/09/2025	2,87%	2,59	92,87	91,90	90,28	93,03	83K	22
17/09/2025	-0,35%	-0,32	90,28	89,80	89,43	91,49	36K	23
16/09/2025	0,19%	0,17	90,60	90,43	89,01	91,29	49K	18
15/09/2025	0,33%	0,30	90,43	90,79	89,11	90,79	15K	23
12/09/2025	-0,50%	-0,45	90,13	91,00	89,80	91,00	42K	20
11/09/2025	1,34%	1,20	90,58	90,28	89,71	90,58	32K	20
10/09/2025	-1,40%	-1,27	89,38	91,56	89,38	92,05	341K	32
09/09/2025	-0,04%	-0,04	90,65	90,99	90,06	91,60	4K	16
08/09/2025	1,98%	1,76	90,69	90,39	88,81	90,99	30K	25
05/09/2025	-0,11%	-0,10	88,93	89,03	88,68	89,90	15K	21
04/09/2025	1,06%	0,93	89,03	87,70	87,70	89,22	41K	15
03/09/2025	-0,23%	-0,20	88,10	89,08	87,75	89,09	11K	16
02/09/2025	-1,04%	-0,93	88,30	89,71	87,26	89,71	55K	28
01/09/2025	0,46%	0,41	89,23	89,71	88,82	92,00	19K	32
29/08/2025	-2,48%	-2,26	88,82	91,50	88,82	91,50	43K	25
28/08/2025	1,04%	0,94	91,08	90,14	90,14	92,16	17K	19
27/08/2025	-0,20%	-0,18	90,14	91,22	90,14	91,22	29K	42
26/08/2025	1,68%	1,49	90,32	88,53	88,53	90,56	6K	13
25/08/2025	-1,49%	-1,34	88,83	91,50	88,83	91,50	23K	28
22/08/2025	1,82%	1,61	90,17	89,10	87,56	90,50	7K	15
21/08/2025	-0,70%	-0,62	88,56	88,50	88,47	89,18	4K	6
20/08/2025	-1,12%	-1,01	89,18	90,41	87,46	91,40	37K	28
19/08/2025	-1,07%	-0,98	90,19	92,09	90,00	92,09	125K	24
18/08/2025	0,76%	0,69	91,17	91,39	90,48	91,49	14K	17
15/08/2025	-	-	90,48	92,03	90,02	92,03	12K	12

Date,Open,High,Low,Close,Volume
27-Feb-26,101.81,102.03,100.31,100.31,127211
26-Feb-26,105.81,105.81,101.69,102.36,60461
25-Feb-26,103.50,104.93,102.01,104.46,29418
24-Feb-26,103.60,103.60,101.11,103.28,37822
23-Feb-26,103.30,106.78,101.39,101.44,32698
20-Feb-26,103.81,106.10,103.80,104.42,92863
19-Feb-26,104.12,107.00,104.12,104.51,14488
18-Feb-26,108.75,108.75,105.52,105.59,69696
13-Feb-26,104.98,105.27,102.12,104.73,27150
12-Feb-26,104.50,106.13,103.00,103.39,64597
11-Feb-26,105.69,105.88,103.13,103.88,14161
10-Feb-26,104.23,105.80,104.20,104.20,12122
09-Feb-26,102.98,105.52,102.71,104.24,27003
06-Feb-26,100.19,102.99,99.40,102.98,36246
05-Feb-26,99.91,102.37,98.87,99.40,44645
04-Feb-26,104.51,104.51,99.65,101.23,155466
03-Feb-26,110.68,110.69,104.25,105.69,132547
02-Feb-26,109.98,111.48,108.00,109.38,51537
30-Jan-26,110.45,111.39,108.92,108.92,52773
29-Jan-26,111.03,113.50,108.79,110.45,96573
28-Jan-26,110.01,112.89,110.01,112.18,8559
27-Jan-26,111.31,112.13,110.01,110.97,31280
26-Jan-26,111.40,111.99,110.02,111.31,79551
23-Jan-26,111.83,113.90,110.39,111.40,92032
22-Jan-26,110.46,112.09,109.10,110.72,8732
21-Jan-26,109.00,114.96,109.00,110.46,101249
20-Jan-26,112.27,112.27,109.16,109.16,630091
19-Jan-26,112.94,112.94,110.00,112.36,20340
16-Jan-26,113.48,113.59,112.15,112.36,656727
15-Jan-26,112.19,113.48,109.81,111.77,495325
14-Jan-26,111.92,111.92,109.50,110.67,14865
13-Jan-26,113.54,113.84,111.70,111.83,10364
12-Jan-26,111.89,112.61,111.57,112.41,35630
09-Jan-26,109.12,111.91,109.12,111.91,14926
08-Jan-26,113.28,113.28,109.55,110.20,110529
07-Jan-26,113.53,113.79,111.01,113.00,10409
06-Jan-26,110.76,112.40,110.76,112.40,11603
05-Jan-26,108.63,112.19,108.63,110.76,22610
02-Jan-26,110.49,110.73,107.11,108.93,17369
30-Dec-25,113.30,113.40,110.72,110.73,28635
29-Dec-25,114.08,114.35,112.01,112.50,8886
26-Dec-25,114.90,115.99,112.91,112.95,9912
23-Dec-25,114.50,114.50,111.73,112.46,22364
22-Dec-25,111.34,113.64,108.50,113.47,50029
19-Dec-25,110.49,111.90,108.50,111.34,123893
18-Dec-25,107.90,109.35,107.90,108.57,138892
17-Dec-25,107.41,109.29,105.84,105.84,44410
16-Dec-25,107.78,107.78,107.10,107.21,3543
15-Dec-25,106.71,109.19,106.71,107.78,2046
12-Dec-25,109.02,109.90,107.61,107.63,17468
11-Dec-25,113.99,113.99,109.45,110.98,8319
10-Dec-25,111.99,113.51,111.72,113.51,37906
09-Dec-25,108.01,113.74,108.01,111.51,2794829
08-Dec-25,104.40,112.33,103.15,112.33,5534549
05-Dec-25,101.12,103.59,100.16,103.59,7623
04-Dec-25,101.39,101.39,99.64,100.11,2803
03-Dec-25,97.79,100.42,97.79,100.40,39612
02-Dec-25,99.11,99.79,97.81,98.98,19667
01-Dec-25,97.01,98.74,96.04,98.12,39348
28-Nov-25,98.80,100.50,96.80,98.13,7366
27-Nov-25,97.20,98.80,97.20,97.20,2055
26-Nov-25,95.81,97.89,95.81,97.30,98085
25-Nov-25,97.09,97.09,94.64,96.52,7853
24-Nov-25,93.34,96.47,93.34,96.47,75472
21-Nov-25,94.45,96.00,90.50,93.34,66863
19-Nov-25,95.64,96.29,94.62,95.24,8239
18-Nov-25,96.71,98.80,93.77,94.69,160790
17-Nov-25,98.09,98.12,95.95,95.95,591817
14-Nov-25,97.49,97.86,94.77,94.77,66054
13-Nov-25,100.84,100.84,96.76,97.06,13666
12-Nov-25,99.26,100.66,99.26,99.92,10696
11-Nov-25,102.00,102.00,99.76,99.76,38191
10-Nov-25,99.41,102.20,99.40,102.18,291030
07-Nov-25,101.79,101.79,97.00,99.07,115052
06-Nov-25,103.33,104.21,100.93,101.21,307439
05-Nov-25,101.30,104.35,101.30,103.33,5655272
04-Nov-25,103.51,106.49,102.11,102.53,78811
03-Nov-25,105.70,105.88,105.17,105.31,66113
31-Oct-25,104.01,106.04,104.01,104.65,111750
30-Oct-25,107.49,107.49,104.98,105.12,29801
29-Oct-25,104.89,108.00,104.89,106.53,31699
28-Oct-25,104.20,104.60,102.83,103.64,6618
27-Oct-25,102.35,104.60,102.35,103.16,43700
24-Oct-25,100.67,101.42,100.25,101.33,7252
23-Oct-25,98.19,99.67,96.70,99.67,107576
22-Oct-25,99.34,99.34,96.45,97.79,21012
21-Oct-25,99.04,99.36,99.04,99.36,23298
20-Oct-25,98.77,99.72,98.77,99.09,17966
17-Oct-25,96.71,98.10,96.71,97.79,8887
16-Oct-25,99.20,99.43,98.29,98.33,27285
15-Oct-25,98.69,99.89,97.89,98.67,7118
14-Oct-25,99.82,99.82,97.21,97.71,24077
13-Oct-25,97.07,98.89,95.35,98.83,22577
10-Oct-25,99.90,100.45,94.10,97.07,32988
09-Oct-25,99.10,99.10,98.37,98.93,28217
08-Oct-25,97.10,99.24,97.10,99.24,14967
07-Oct-25,99.89,99.89,96.04,96.21,6706
06-Oct-25,97.55,98.11,97.53,97.77,25225
03-Oct-25,97.25,97.25,95.60,95.94,17566
02-Oct-25,94.10,96.66,94.09,96.57,57671
01-Oct-25,93.89,95.38,92.06,95.38,26473
30-Sep-25,93.39,93.99,92.68,93.28,34283
29-Sep-25,92.81,93.78,92.81,93.39,12996
26-Sep-25,93.86,94.36,91.90,92.85,62789
25-Sep-25,91.50,93.49,91.23,92.93,11014
24-Sep-25,93.90,93.90,92.89,93.29,19857
23-Sep-25,95.24,95.25,92.37,92.49,16834
22-Sep-25,92.40,95.30,92.40,94.70,29293
19-Sep-25,93.80,93.98,92.77,93.10,41900
18-Sep-25,91.90,93.03,90.28,92.87,83253
17-Sep-25,89.80,91.49,89.43,90.28,35576
16-Sep-25,90.43,91.29,89.01,90.60,48560
15-Sep-25,90.79,90.79,89.11,90.43,14727
12-Sep-25,91.00,91.00,89.80,90.13,41847
11-Sep-25,90.28,90.58,89.71,90.58,31682
10-Sep-25,91.56,92.05,89.38,89.38,340989
09-Sep-25,90.99,91.60,90.06,90.65,3539
08-Sep-25,90.39,90.99,88.81,90.69,30084
05-Sep-25,89.03,89.90,88.68,88.93,15194
04-Sep-25,87.70,89.22,87.70,89.03,41369
03-Sep-25,89.08,89.09,87.75,88.10,11254
02-Sep-25,89.71,89.71,87.26,88.30,54859
01-Sep-25,89.71,92.00,88.82,89.23,19218
29-Aug-25,91.50,91.50,88.82,88.82,43452
28-Aug-25,90.14,92.16,90.14,91.08,17214
27-Aug-25,91.22,91.22,90.14,90.14,29497
26-Aug-25,88.53,90.56,88.53,90.32,6299
25-Aug-25,91.50,91.50,88.83,88.83,23322
22-Aug-25,89.10,90.50,87.56,90.17,7286
21-Aug-25,88.50,89.18,88.47,88.56,4249
20-Aug-25,90.41,91.40,87.46,89.18,36645
19-Aug-25,92.09,92.09,90.00,90.19,124729
18-Aug-25,91.39,91.49,90.48,91.17,13750
15-Aug-25,92.03,92.03,90.02,90.48,12118

*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: QQQQ11