Cotação atual, histórico e gráfico do papel: QSOL11

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 QSOL11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/11/2025	-7,80%	-0,85	10,05	10,68	9,90	10,95	6M	1.042
03/11/2025	-13,08%	-1,64	10,90	11,71	10,86	11,71	7M	1.159
31/10/2025	3,72%	0,45	12,54	12,29	12,24	12,65	2M	314
30/10/2025	-4,80%	-0,61	12,09	12,47	11,90	12,50	4M	661
29/10/2025	-1,09%	-0,14	12,70	13,10	12,59	13,25	4M	720
28/10/2025	-3,31%	-0,44	12,84	13,20	12,84	13,38	4M	310
27/10/2025	3,99%	0,51	13,28	13,20	13,12	13,44	4M	314

24/10/2025	1,75%	0,22	12,77	12,75	12,53	12,83	3M	323
23/10/2025	4,58%	0,55	12,55	12,52	12,51	12,79	2M	421
22/10/2025	-6,90%	-0,89	12,00	12,68	12,00	12,68	6M	712
21/10/2025	2,71%	0,34	12,89	12,45	12,27	13,09	5M	455
20/10/2025	3,72%	0,45	12,55	12,68	12,31	12,80	3M	394
17/10/2025	-3,12%	-0,39	12,10	12,20	11,88	12,37	2M	491
16/10/2025	-4,58%	-0,60	12,49	13,29	12,40	13,29	3M	553
15/10/2025	-2,31%	-0,31	13,09	13,55	13,07	13,73	4M	578
14/10/2025	-3,94%	-0,55	13,40	13,07	13,05	13,88	5M	891
13/10/2025	-0,36%	-0,05	13,95	13,00	12,91	14,03	9M	1.237
10/10/2025	-3,11%	-0,45	14,00	14,62	13,72	15,05	5M	1.171
09/10/2025	-4,18%	-0,63	14,45	14,75	14,38	14,92	5M	514
08/10/2025	2,52%	0,37	15,08	14,65	14,42	15,11	5M	432
07/10/2025	-4,60%	-0,71	14,71	15,28	14,55	15,28	5M	555
06/10/2025	0,92%	0,14	15,42	15,30	15,22	15,54	5M	488
03/10/2025	0,73%	0,11	15,28	15,01	14,96	15,58	4M	435
02/10/2025	7,36%	1,04	15,17	14,82	14,64	15,33	4M	1.498
01/10/2025	3,06%	0,42	14,13	14,29	14,13	14,48	2M	570
30/09/2025	-2,07%	-0,29	13,71	13,58	13,41	13,71	1M	500
29/09/2025	6,46%	0,85	14,00	13,32	13,29	14,00	2M	441
26/09/2025	1,08%	0,14	13,15	13,10	12,74	13,31	2M	626
25/09/2025	-7,07%	-0,99	13,01	13,01	12,76	13,38	5M	1.141
24/09/2025	0,36%	0,05	14,00	13,87	13,78	14,08	2M	320
23/09/2025	-1,34%	-0,19	13,95	14,48	13,91	14,48	3M	430
22/09/2025	-8,60%	-1,33	14,14	14,57	14,14	14,72	5M	890
19/09/2025	-3,37%	-0,54	15,47	15,87	15,38	15,87	2M	365
18/09/2025	2,37%	0,37	16,01	15,99	15,98	16,49	3M	464
17/09/2025	0,58%	0,09	15,64	15,41	15,17	15,64	3M	343
16/09/2025	1,97%	0,30	15,55	15,30	15,11	15,70	1M	1.814
15/09/2025	-4,03%	-0,64	15,25	15,40	15,03	15,51	2M	300
12/09/2025	5,72%	0,86	15,89	15,71	15,65	15,92	5M	1.427
11/09/2025	3,44%	0,50	15,03	14,89	14,89	15,13	3M	266
10/09/2025	0,97%	0,14	14,53	14,74	14,53	14,97	5M	527
09/09/2025	0,42%	0,06	14,39	14,50	14,08	14,56	11M	1.323
08/09/2025	3,92%	0,54	14,33	14,22	14,22	14,49	3M	727
05/09/2025	2,00%	0,27	13,79	13,64	13,42	13,98	12M	1.332
04/09/2025	-3,57%	-0,50	13,52	13,89	13,48	13,92	1M	296
03/09/2025	2,04%	0,28	14,02	13,96	13,88	14,21	5M	454
02/09/2025	4,49%	0,59	13,74	13,18	13,18	13,85	3M	450
01/09/2025	-2,59%	-0,35	13,15	13,32	13,15	13,39	3M	263
29/08/2025	-3,57%	-0,50	13,50	14,00	13,38	14,11	4M	540
28/08/2025	4,09%	0,55	14,00	14,10	13,78	14,39	4M	676
27/08/2025	2,28%	0,30	13,45	13,54	13,45	14,10	5M	782
26/08/2025	0,69%	0,09	13,15	12,67	12,56	13,18	1M	408
25/08/2025	-1,88%	-0,25	13,06	13,25	12,76	13,26	1M	287
22/08/2025	9,55%	1,16	13,31	12,10	12,00	13,31	5M	619
21/08/2025	-3,95%	-0,50	12,15	12,54	12,11	12,55	1M	468
20/08/2025	5,50%	0,66	12,65	12,18	11,95	12,65	2M	392
19/08/2025	-2,60%	-0,32	11,99	12,22	11,90	12,38	3M	448
18/08/2025	0,90%	0,11	12,31	12,24	12,06	12,53	4M	1.683
15/08/2025	-6,15%	-0,80	12,20	12,94	12,18	13,03	3M	489
14/08/2025	-3,63%	-0,49	13,00	12,90	12,77	13,26	6M	874
13/08/2025	6,64%	0,84	13,49	13,32	13,01	13,69	10M	2.166
12/08/2025	8,12%	0,95	12,65	11,76	11,70	12,68	4M	955
11/08/2025	-1,68%	-0,20	11,70	11,99	11,70	12,14	3M	1.610
08/08/2025	2,59%	0,30	11,90	11,65	11,65	12,00	2M	1.419
07/08/2025	2,20%	0,25	11,60	11,45	11,30	11,62	1M	307
06/08/2025	3,28%	0,36	11,35	11,08	11,01	11,41	1M	205
05/08/2025	-2,66%	-0,30	10,99	11,45	10,99	11,45	1M	218
04/08/2025	0,36%	0,04	11,29	11,20	11,01	11,50	2M	337
01/08/2025	-6,25%	-0,75	11,25	11,62	11,22	11,73	3M	538
31/07/2025	0,25%	0,03	12,00	12,20	12,00	12,30	877K	226
30/07/2025	-2,76%	-0,34	11,97	12,12	11,69	12,41	3M	440
29/07/2025	-1,91%	-0,24	12,31	12,55	12,16	12,71	2M	278
28/07/2025	0,97%	0,12	12,55	13,00	12,55	13,16	2M	372
25/07/2025	-4,24%	-0,55	12,43	12,41	12,05	12,44	3M	465
24/07/2025	2,61%	0,33	12,98	12,60	12,42	12,98	4M	617
23/07/2025	-6,09%	-0,82	12,65	13,30	12,56	13,30	3M	571
22/07/2025	2,90%	0,38	13,47	13,86	13,40	13,95	6M	827
21/07/2025	7,74%	0,94	13,09	12,92	12,85	13,59	8M	1.323
18/07/2025	2,53%	0,30	12,15	12,26	11,96	12,38	4M	1.219
17/07/2025	-0,34%	-0,04	11,85	12,01	11,68	12,07	3M	1.169
16/07/2025	9,08%	0,99	11,89	11,32	11,32	11,96	4M	607
15/07/2025	-3,28%	-0,37	10,90	11,01	10,76	11,16	3M	399
14/07/2025	0,71%	0,08	11,27	11,40	11,14	11,49	3M	461
11/07/2025	3,23%	0,35	11,19	11,20	11,10	11,43	4M	652
10/07/2025	2,94%	0,31	10,84	10,70	10,57	10,94	2M	460
09/07/2025	5,30%	0,53	10,53	10,33	10,26	10,60	2M	339
08/07/2025	0,00%	0,00	10,00	10,22	10,00	10,23	719K	166
07/07/2025	1,73%	0,17	10,00	10,12	10,00	10,23	971K	313
04/07/2025	-2,19%	-0,22	9,83	10,18	9,71	10,18	794K	244
03/07/2025	-1,37%	-0,14	10,05	10,31	10,03	10,35	2M	271
02/07/2025	4,09%	0,40	10,19	10,04	9,97	10,25	654K	174
01/07/2025	1,45%	0,14	9,79	10,02	9,79	10,02	2M	478
27/06/2025	-1,03%	-0,10	9,65	9,68	9,52	9,74	229K	125
26/06/2025	-1,91%	-0,19	9,75	9,80	9,60	9,92	1M	319
25/06/2025	1,43%	0,14	9,94	9,97	9,82	10,16	1M	876
24/06/2025	2,51%	0,24	9,80	9,86	9,78	10,06	1M	283
23/06/2025	-0,42%	-0,04	9,56	9,34	9,01	9,59	2M	547
20/06/2025	-3,13%	-0,31	9,60	10,11	9,39	10,11	3M	451
18/06/2025	-2,17%	-0,22	9,91	9,99	9,76	10,01	1M	475
17/06/2025	-4,97%	-0,53	10,13	10,29	9,92	10,30	826K	508
16/06/2025	7,46%	0,74	10,66	10,60	10,51	10,76	591K	289
13/06/2025	-6,24%	-0,66	9,92	10,25	9,90	10,47	2M	529
12/06/2025	-5,62%	-0,63	10,58	10,99	10,56	11,11	854K	290
11/06/2025	-0,53%	-0,06	11,21	11,45	11,15	11,52	2M	268
10/06/2025	4,74%	0,51	11,27	11,10	10,78	11,44	2M	454
09/06/2025	3,96%	0,41	10,76	10,58	10,58	10,90	880K	247
06/06/2025	2,48%	0,25	10,35	10,50	10,24	10,58	486K	234
05/06/2025	-6,91%	-0,75	10,10	10,71	10,04	10,79	2M	629
04/06/2025	-2,86%	-0,32	10,85	10,77	10,77	11,04	1M	291
03/06/2025	3,43%	0,37	11,17	11,23	11,17	11,41	1M	434
02/06/2025	-4,76%	-0,54	10,80	10,86	10,68	10,92	1M	357
30/05/2025	-3,08%	-0,36	11,34	11,50	10,96	11,50	2M	558
29/05/2025	-1,02%	-0,12	11,70	12,01	11,57	12,18	754K	279
28/05/2025	-4,75%	-0,59	11,82	12,38	11,82	12,38	2M	524
27/05/2025	1,80%	0,22	12,41	12,32	12,23	12,53	789K	243
26/05/2025	-1,69%	-0,21	12,19	12,40	12,11	12,49	646K	220
23/05/2025	0,00%	0,00	12,40	12,39	12,25	12,79	2M	627
22/05/2025	4,20%	0,50	12,40	12,43	12,28	12,50	2M	1.534
21/05/2025	1,71%	0,20	11,90	11,82	11,62	12,19	1M	600
20/05/2025	0,43%	0,05	11,70	11,63	11,50	11,78	696K	258
19/05/2025	-1,94%	-0,23	11,65	11,35	11,24	11,70	2M	531
16/05/2025	-0,08%	-0,01	11,88	11,95	11,81	12,26	942K	224
15/05/2025	-3,33%	-0,41	11,89	11,99	11,68	12,21	2M	507
14/05/2025	-1,60%	-0,20	12,30	12,50	12,00	12,54	1M	282
13/05/2025	5,13%	0,61	12,50	11,92	11,92	12,69	2M	397
12/05/2025	0,00%	0,00	11,89	12,31	11,77	12,62	5M	601
09/05/2025	5,31%	0,60	11,89	11,88	11,66	12,08	4M	901
08/05/2025	8,87%	0,92	11,29	10,96	10,86	11,41	2M	607
07/05/2025	0,78%	0,08	10,37	10,40	10,31	10,53	1M	229
06/05/2025	-0,87%	-0,09	10,29	10,29	10,04	10,29	550K	134
05/05/2025	0,68%	0,07	10,38	10,13	10,02	10,39	630K	428
02/05/2025	0,39%	0,04	10,31	10,55	10,30	10,62	1M	289
30/04/2025	-1,25%	-0,13	10,27	10,16	9,83	10,33	1M	498
29/04/2025	0,19%	0,02	10,40	10,50	10,27	10,50	824K	140
28/04/2025	-	-	10,38	10,61	10,25	10,61	1M	263

Date,Open,High,Low,Close,Volume
04-Nov-25,10.68,10.95,9.90,10.05,6258852
03-Nov-25,11.71,11.71,10.86,10.90,6659516
31-Oct-25,12.29,12.65,12.24,12.54,1601935
30-Oct-25,12.47,12.50,11.90,12.09,3775157
29-Oct-25,13.10,13.25,12.59,12.70,4025114
28-Oct-25,13.20,13.38,12.84,12.84,3735262
27-Oct-25,13.20,13.44,13.12,13.28,3527887
24-Oct-25,12.75,12.83,12.53,12.77,2908170
23-Oct-25,12.52,12.79,12.51,12.55,2450094
22-Oct-25,12.68,12.68,12.00,12.00,6408570
21-Oct-25,12.45,13.09,12.27,12.89,5171822
20-Oct-25,12.68,12.80,12.31,12.55,2861577
17-Oct-25,12.20,12.37,11.88,12.10,2457629
16-Oct-25,13.29,13.29,12.40,12.49,2973171
15-Oct-25,13.55,13.73,13.07,13.09,4037250
14-Oct-25,13.07,13.88,13.05,13.40,5338000
13-Oct-25,13.00,14.03,12.91,13.95,8562730
10-Oct-25,14.62,15.05,13.72,14.00,5337846
09-Oct-25,14.75,14.92,14.38,14.45,4968399
08-Oct-25,14.65,15.11,14.42,15.08,5234504
07-Oct-25,15.28,15.28,14.55,14.71,4894538
06-Oct-25,15.30,15.54,15.22,15.42,4727549
03-Oct-25,15.01,15.58,14.96,15.28,3525406
02-Oct-25,14.82,15.33,14.64,15.17,3612130
01-Oct-25,14.29,14.48,14.13,14.13,2446273
30-Sep-25,13.58,13.71,13.41,13.71,1429804
29-Sep-25,13.32,14.00,13.29,14.00,2386257
26-Sep-25,13.10,13.31,12.74,13.15,2158126
25-Sep-25,13.01,13.38,12.76,13.01,5293383
24-Sep-25,13.87,14.08,13.78,14.00,2376383
23-Sep-25,14.48,14.48,13.91,13.95,3108321
22-Sep-25,14.57,14.72,14.14,14.14,4709634
19-Sep-25,15.87,15.87,15.38,15.47,1688821
18-Sep-25,15.99,16.49,15.98,16.01,3144863
17-Sep-25,15.41,15.64,15.17,15.64,2588472
16-Sep-25,15.30,15.70,15.11,15.55,1240965
15-Sep-25,15.40,15.51,15.03,15.25,1892954
12-Sep-25,15.71,15.92,15.65,15.89,4519459
11-Sep-25,14.89,15.13,14.89,15.03,3316706
10-Sep-25,14.74,14.97,14.53,14.53,5151962
09-Sep-25,14.50,14.56,14.08,14.39,10636876
08-Sep-25,14.22,14.49,14.22,14.33,2500300
05-Sep-25,13.64,13.98,13.42,13.79,11717714
04-Sep-25,13.89,13.92,13.48,13.52,1317093
03-Sep-25,13.96,14.21,13.88,14.02,4612713
02-Sep-25,13.18,13.85,13.18,13.74,3066169
01-Sep-25,13.32,13.39,13.15,13.15,2996087
29-Aug-25,14.00,14.11,13.38,13.50,3637620
28-Aug-25,14.10,14.39,13.78,14.00,3640905
27-Aug-25,13.54,14.10,13.45,13.45,5177364
26-Aug-25,12.67,13.18,12.56,13.15,1337398
25-Aug-25,13.25,13.26,12.76,13.06,1402527
22-Aug-25,12.10,13.31,12.00,13.31,5201943
21-Aug-25,12.54,12.55,12.11,12.15,1110012
20-Aug-25,12.18,12.65,11.95,12.65,2485661
19-Aug-25,12.22,12.38,11.90,11.99,2833567
18-Aug-25,12.24,12.53,12.06,12.31,3875566
15-Aug-25,12.94,13.03,12.18,12.20,2976747
14-Aug-25,12.90,13.26,12.77,13.00,5516523
13-Aug-25,13.32,13.69,13.01,13.49,10210696
12-Aug-25,11.76,12.68,11.70,12.65,4363586
11-Aug-25,11.99,12.14,11.70,11.70,2579009
08-Aug-25,11.65,12.00,11.65,11.90,2387027
07-Aug-25,11.45,11.62,11.30,11.60,1489783
06-Aug-25,11.08,11.41,11.01,11.35,1103602
05-Aug-25,11.45,11.45,10.99,10.99,1060085
04-Aug-25,11.20,11.50,11.01,11.29,2406944
01-Aug-25,11.62,11.73,11.22,11.25,2545443
31-Jul-25,12.20,12.30,12.00,12.00,877053
30-Jul-25,12.12,12.41,11.69,11.97,2719313
29-Jul-25,12.55,12.71,12.16,12.31,1637667
28-Jul-25,13.00,13.16,12.55,12.55,2018182
25-Jul-25,12.41,12.44,12.05,12.43,3317122
24-Jul-25,12.60,12.98,12.42,12.98,4260632
23-Jul-25,13.30,13.30,12.56,12.65,3242325
22-Jul-25,13.86,13.95,13.40,13.47,5512166
21-Jul-25,12.92,13.59,12.85,13.09,8116011
18-Jul-25,12.26,12.38,11.96,12.15,4044355
17-Jul-25,12.01,12.07,11.68,11.85,2626501
16-Jul-25,11.32,11.96,11.32,11.89,3511219
15-Jul-25,11.01,11.16,10.76,10.90,2877610
14-Jul-25,11.40,11.49,11.14,11.27,3216224
11-Jul-25,11.20,11.43,11.10,11.19,3520305
10-Jul-25,10.70,10.94,10.57,10.84,1745303
09-Jul-25,10.33,10.60,10.26,10.53,1796579
08-Jul-25,10.22,10.23,10.00,10.00,719494
07-Jul-25,10.12,10.23,10.00,10.00,971419
04-Jul-25,10.18,10.18,9.71,9.83,793578
03-Jul-25,10.31,10.35,10.03,10.05,1812302
02-Jul-25,10.04,10.25,9.97,10.19,653833
01-Jul-25,10.02,10.02,9.79,9.79,1577294
27-Jun-25,9.68,9.74,9.52,9.65,229092
26-Jun-25,9.80,9.92,9.60,9.75,1125775
25-Jun-25,9.97,10.16,9.82,9.94,1196967
24-Jun-25,9.86,10.06,9.78,9.80,1388720
23-Jun-25,9.34,9.59,9.01,9.56,1845302
20-Jun-25,10.11,10.11,9.39,9.60,2773765
18-Jun-25,9.99,10.01,9.76,9.91,1056894
17-Jun-25,10.29,10.30,9.92,10.13,825559
16-Jun-25,10.60,10.76,10.51,10.66,590819
13-Jun-25,10.25,10.47,9.90,9.92,1995980
12-Jun-25,10.99,11.11,10.56,10.58,853749
11-Jun-25,11.45,11.52,11.15,11.21,2011237
10-Jun-25,11.10,11.44,10.78,11.27,2360383
09-Jun-25,10.58,10.90,10.58,10.76,880133
06-Jun-25,10.50,10.58,10.24,10.35,485824
05-Jun-25,10.71,10.79,10.04,10.10,1696489
04-Jun-25,10.77,11.04,10.77,10.85,1047745
03-Jun-25,11.23,11.41,11.17,11.17,1212498
02-Jun-25,10.86,10.92,10.68,10.80,1210659
30-May-25,11.50,11.50,10.96,11.34,1534826
29-May-25,12.01,12.18,11.57,11.70,753559
28-May-25,12.38,12.38,11.82,11.82,1727347
27-May-25,12.32,12.53,12.23,12.41,789004
26-May-25,12.40,12.49,12.11,12.19,646473
23-May-25,12.39,12.79,12.25,12.40,2002048
22-May-25,12.43,12.50,12.28,12.40,1846333
21-May-25,11.82,12.19,11.62,11.90,1394271
20-May-25,11.63,11.78,11.50,11.70,695785
19-May-25,11.35,11.70,11.24,11.65,2168060
16-May-25,11.95,12.26,11.81,11.88,941670
15-May-25,11.99,12.21,11.68,11.89,1595677
14-May-25,12.50,12.54,12.00,12.30,1079018
13-May-25,11.92,12.69,11.92,12.50,1769338
12-May-25,12.31,12.62,11.77,11.89,4660055
09-May-25,11.88,12.08,11.66,11.89,4100914
08-May-25,10.96,11.41,10.86,11.29,2237237
07-May-25,10.40,10.53,10.31,10.37,1180584
06-May-25,10.29,10.29,10.04,10.29,550064
05-May-25,10.13,10.39,10.02,10.38,630259
02-May-25,10.55,10.62,10.30,10.31,1068369
30-Apr-25,10.16,10.33,9.83,10.27,1349572
29-Apr-25,10.50,10.50,10.27,10.40,824393
28-Apr-25,10.61,10.61,10.25,10.38,1096838

*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: QSOL11