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
14/04/2026	2,45%	2,50	104,59	103,72	103,63	104,59	49K	11
13/04/2026	1,32%	1,33	102,09	100,90	100,90	102,54	12K	15
10/04/2026	-0,08%	-0,08	100,76	100,84	100,34	101,74	57K	23
09/04/2026	-0,32%	-0,32	100,84	100,55	100,55	101,16	3K	7
08/04/2026	3,54%	3,46	101,16	100,90	100,85	101,50	28K	15
07/04/2026	0,06%	0,06	97,70	97,64	96,41	99,80	19K	22
06/04/2026	0,56%	0,54	97,64	97,10	97,10	100,00	34K	24

02/04/2026	-0,15%	-0,15	97,10	98,00	94,60	98,00	49K	35
01/04/2026	0,90%	0,87	97,25	96,38	96,38	98,34	15K	13
31/03/2026	4,07%	3,77	96,38	92,00	92,00	96,38	33K	24
30/03/2026	-1,95%	-1,84	92,61	94,45	92,61	94,58	14K	13
27/03/2026	-3,40%	-3,32	94,45	97,00	94,45	97,00	57K	232
26/03/2026	-3,05%	-3,08	97,77	100,85	97,68	100,85	10K	21
25/03/2026	-0,23%	-0,23	100,85	101,08	100,59	102,49	4K	10
24/03/2026	-0,39%	-0,40	101,08	103,65	100,43	103,65	9K	10
23/03/2026	1,38%	1,38	101,48	100,00	100,00	103,03	84K	11
20/03/2026	-2,20%	-2,25	100,10	102,70	100,10	102,70	9K	11
19/03/2026	-0,68%	-0,70	102,35	101,61	101,61	102,35	7K	13
18/03/2026	0,17%	0,18	103,05	103,90	102,59	103,90	12K	13
17/03/2026	0,57%	0,58	102,87	102,29	102,03	103,11	45K	312
16/03/2026	0,53%	0,54	102,29	102,49	102,28	103,48	16K	15
13/03/2026	0,53%	0,54	101,75	102,51	101,21	102,51	5K	14
12/03/2026	-0,86%	-0,88	101,21	103,12	100,12	103,12	45K	312
11/03/2026	0,78%	0,79	102,09	102,90	101,80	102,90	33K	16
10/03/2026	0,09%	0,09	101,30	100,11	100,11	102,80	17K	23
09/03/2026	1,25%	1,25	101,21	98,87	98,04	101,72	63K	311
06/03/2026	-2,54%	-2,61	99,96	103,60	99,96	104,88	16K	13
05/03/2026	-0,57%	-0,59	102,57	104,79	101,48	104,79	20K	22
04/03/2026	1,28%	1,30	103,16	99,91	99,91	103,18	85K	17
03/03/2026	-0,14%	-0,14	101,86	102,94	100,11	102,94	8K	17
02/03/2026	1,68%	1,69	102,00	100,31	100,31	102,19	11K	15
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	-	-	93,39	92,81	92,81	93,78	13K	13

Date,Open,High,Low,Close,Volume
14-Apr-26,103.72,104.59,103.63,104.59,48734
13-Apr-26,100.90,102.54,100.90,102.09,11706
10-Apr-26,100.84,101.74,100.34,100.76,57277
09-Apr-26,100.55,101.16,100.55,100.84,3425
08-Apr-26,100.90,101.50,100.85,101.16,28257
07-Apr-26,97.64,99.80,96.41,97.70,19306
06-Apr-26,97.10,100.00,97.10,97.64,34261
02-Apr-26,98.00,98.00,94.60,97.10,49083
01-Apr-26,96.38,98.34,96.38,97.25,15474
31-Mar-26,92.00,96.38,92.00,96.38,33064
30-Mar-26,94.45,94.58,92.61,92.61,13707
27-Mar-26,97.00,97.00,94.45,94.45,56808
26-Mar-26,100.85,100.85,97.68,97.77,10106
25-Mar-26,101.08,102.49,100.59,100.85,4170
24-Mar-26,103.65,103.65,100.43,101.08,9097
23-Mar-26,100.00,103.03,100.00,101.48,83997
20-Mar-26,102.70,102.70,100.10,100.10,8895
19-Mar-26,101.61,102.35,101.61,102.35,6714
18-Mar-26,103.90,103.90,102.59,103.05,12152
17-Mar-26,102.29,103.11,102.03,102.87,45195
16-Mar-26,102.49,103.48,102.28,102.29,16363
13-Mar-26,102.51,102.51,101.21,101.75,4878
12-Mar-26,103.12,103.12,100.12,101.21,45140
11-Mar-26,102.90,102.90,101.80,102.09,33063
10-Mar-26,100.11,102.80,100.11,101.30,16682
09-Mar-26,98.87,101.72,98.04,101.21,62636
06-Mar-26,103.60,104.88,99.96,99.96,16247
05-Mar-26,104.79,104.79,101.48,102.57,19671
04-Mar-26,99.91,103.18,99.91,103.16,84751
03-Mar-26,102.94,102.94,100.11,101.86,8242
02-Mar-26,100.31,102.19,100.31,102.00,10802
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

*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