Cotação atual, histórico e gráfico do papel: QQQQ11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
Gráfico indisponível para esse papel
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 04/02/2025 | 2,51% | 2,40 | 97,90 | 98,71 | 96,14 | 98,71 | 8K | 15 |
| 03/02/2025 | -2,50% | -2,45 | 95,50 | 97,95 | 95,49 | 97,95 | 2M | 17 |
| 31/01/2025 | -0,82% | -0,81 | 97,95 | 98,76 | 97,95 | 99,83 | 5M | 44 |
| 30/01/2025 | 1,26% | 1,23 | 98,76 | 98,73 | 98,12 | 98,92 | 2M | 21 |
| 29/01/2025 | -0,54% | -0,53 | 97,53 | 97,71 | 96,58 | 97,71 | 7M | 47 |
| 28/01/2025 | 5,63% | 5,23 | 98,06 | 97,50 | 95,27 | 98,14 | 2M | 31 |
| 27/01/2025 | -7,56% | -7,59 | 92,83 | 96,90 | 92,83 | 98,47 | 3M | 64 |
|
|
| 24/01/2025 | -1,10% | -1,12 | 100,42 | 102,56 | 100,25 | 102,56 | 25K | 11 |
| 23/01/2025 | -0,48% | -0,49 | 101,54 | 103,06 | 100,54 | 103,78 | 8K | 12 |
| 22/01/2025 | -0,45% | -0,46 | 102,03 | 103,52 | 101,97 | 103,52 | 45K | 15 |
| 21/01/2025 | -4,26% | -4,56 | 102,49 | 107,10 | 101,14 | 107,49 | 277K | 20 |
| 20/01/2025 | 1,83% | 1,92 | 107,05 | 104,11 | 104,11 | 107,05 | 2K | 7 |
| 17/01/2025 | 4,71% | 4,73 | 105,13 | 100,40 | 100,40 | 105,13 | 1M | 34 |
| 16/01/2025 | -0,53% | -0,53 | 100,40 | 101,46 | 100,40 | 101,72 | 14K | 13 |
| 15/01/2025 | 4,27% | 4,13 | 100,93 | 99,39 | 99,36 | 100,93 | 2M | 29 |
| 14/01/2025 | -1,38% | -1,35 | 96,80 | 98,67 | 96,80 | 98,67 | 249K | 11 |
| 13/01/2025 | -0,55% | -0,54 | 98,15 | 97,01 | 97,01 | 99,45 | 61K | 16 |
| 10/01/2025 | -2,22% | -2,24 | 98,69 | 100,93 | 98,26 | 100,93 | 148K | 14 |
| 09/01/2025 | 0,78% | 0,78 | 100,93 | 102,39 | 100,93 | 104,50 | 11K | 15 |
| 08/01/2025 | 0,59% | 0,59 | 100,15 | 101,20 | 99,59 | 101,23 | 2M | 15 |
| 07/01/2025 | -3,80% | -3,93 | 99,56 | 104,39 | 99,54 | 104,53 | 9M | 158 |
| 06/01/2025 | 0,95% | 0,97 | 103,49 | 103,12 | 98,00 | 104,20 | 3M | 138 |
| 03/01/2025 | 3,05% | 3,03 | 102,52 | 100,00 | 98,64 | 102,52 | 2M | 15 |
| 02/01/2025 | -0,77% | -0,77 | 99,49 | 102,00 | 98,00 | 102,00 | 10M | 42 |
| 30/12/2024 | -2,10% | -2,15 | 100,26 | 101,15 | 99,66 | 101,15 | 45K | 14 |
| 27/12/2024 | -1,36% | -1,41 | 102,41 | 107,99 | 101,90 | 108,00 | 6M | 47 |
| 26/12/2024 | 1,49% | 1,52 | 103,82 | 110,00 | 103,00 | 110,00 | 119K | 26 |
| 23/12/2024 | 2,77% | 2,76 | 102,30 | 101,00 | 100,00 | 102,89 | 6M | 23 |
| 20/12/2024 | 0,68% | 0,67 | 99,54 | 100,00 | 97,78 | 100,32 | 6M | 17 |
| 19/12/2024 | - | - | 98,87 | 100,31 | 95,65 | 100,80 | 6M | 45 |
Date,Open,High,Low,Close,Volume
04-Feb-25,98.71,98.71,96.14,97.90,8401
03-Feb-25,97.95,97.95,95.49,95.50,1681255
31-Jan-25,98.76,99.83,97.95,97.95,4755425
30-Jan-25,98.73,98.92,98.12,98.76,1587653
29-Jan-25,97.71,97.71,96.58,97.53,6683593
28-Jan-25,97.50,98.14,95.27,98.06,1964949
27-Jan-25,96.90,98.47,92.83,92.83,3050704
24-Jan-25,102.56,102.56,100.25,100.42,25472
23-Jan-25,103.06,103.78,100.54,101.54,7990
22-Jan-25,103.52,103.52,101.97,102.03,44522
21-Jan-25,107.10,107.49,101.14,102.49,276590
20-Jan-25,104.11,107.05,104.11,107.05,1790
17-Jan-25,100.40,105.13,100.40,105.13,1166942
16-Jan-25,101.46,101.72,100.40,100.40,13740
15-Jan-25,99.39,100.93,99.36,100.93,1666186
14-Jan-25,98.67,98.67,96.80,96.80,249086
13-Jan-25,97.01,99.45,97.01,98.15,60552
10-Jan-25,100.93,100.93,98.26,98.69,147930
09-Jan-25,102.39,104.50,100.93,100.93,10837
08-Jan-25,101.20,101.23,99.59,100.15,2254053
07-Jan-25,104.39,104.53,99.54,99.56,9325762
06-Jan-25,103.12,104.20,98.00,103.49,2623989
03-Jan-25,100.00,102.52,98.64,102.52,2407714
02-Jan-25,102.00,102.00,98.00,99.49,10022454
30-Dec-24,101.15,101.15,99.66,100.26,44829
27-Dec-24,107.99,108.00,101.90,102.41,6153003
26-Dec-24,110.00,110.00,103.00,103.82,118994
23-Dec-24,101.00,102.89,100.00,102.30,6191369
20-Dec-24,100.00,100.32,97.78,99.54,5944775
19-Dec-24,100.31,100.80,95.65,98.87,5974484
*exoneração de responsabilidade e termos de uso