Cotação atual, histórico e gráfico do papel: QSOL11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 19/11/2024 | 4,30% | 0,74 | 17,94 | 17,52 | 17,02 | 18,01 | 4M | 1.647 |
| 18/11/2024 | 8,31% | 1,32 | 17,20 | 17,10 | 16,70 | 17,50 | 3M | 5.612 |
| 14/11/2024 | -1,06% | -0,17 | 15,88 | 16,24 | 15,70 | 16,50 | 1M | 828 |
| 13/11/2024 | -1,83% | -0,30 | 16,05 | 15,54 | 15,50 | 16,75 | 3M | 2.496 |
| 12/11/2024 | -1,80% | -0,30 | 16,35 | 15,70 | 15,40 | 16,65 | 4M | 5.847 |
| 11/11/2024 | 12,58% | 1,86 | 16,65 | 15,13 | 15,13 | 16,77 | 3M | 4.302 |
| 08/11/2024 | 5,04% | 0,71 | 14,79 | 14,26 | 14,17 | 14,91 | 2M | 6.412 |
|
|
| 07/11/2024 | 6,10% | 0,81 | 14,08 | 13,15 | 13,00 | 14,10 | 1M | 726 |
| 06/11/2024 | 10,58% | 1,27 | 13,27 | 13,32 | 12,82 | 13,32 | 2M | 2.340 |
| 05/11/2024 | 0,17% | 0,02 | 12,00 | 11,98 | 11,90 | 12,35 | 752K | 1.283 |
| 04/11/2024 | -4,92% | -0,62 | 11,98 | 12,32 | 11,70 | 12,49 | 934K | 587 |
| 01/11/2024 | 2,27% | 0,28 | 12,60 | 12,44 | 12,37 | 13,10 | 602K | 874 |
| 31/10/2024 | -2,84% | -0,36 | 12,32 | 12,77 | 12,01 | 13,20 | 937K | 599 |
| 30/10/2024 | -6,14% | -0,83 | 12,68 | 13,15 | 12,50 | 13,44 | 2M | 1.113 |
| 29/10/2024 | 6,55% | 0,83 | 13,51 | 12,80 | 12,71 | 13,51 | 1M | 1.081 |
| 28/10/2024 | 2,67% | 0,33 | 12,68 | 12,76 | 12,50 | 13,03 | 1M | 1.444 |
| 25/10/2024 | -3,52% | -0,45 | 12,35 | 12,79 | 12,14 | 12,99 | 2M | 11.111 |
| 24/10/2024 | 4,92% | 0,60 | 12,80 | 12,46 | 12,46 | 13,05 | 1M | 1.715 |
| 23/10/2024 | 0,16% | 0,02 | 12,20 | 12,23 | 11,77 | 12,30 | 522K | 316 |
| 22/10/2024 | 2,10% | 0,25 | 12,18 | 11,93 | 11,70 | 12,22 | 822K | 426 |
| 21/10/2024 | 5,11% | 0,58 | 11,93 | 11,80 | 11,40 | 11,97 | 556K | 302 |
| 18/10/2024 | 1,25% | 0,14 | 11,35 | 10,98 | 10,98 | 11,55 | 592K | 688 |
| 17/10/2024 | 0,63% | 0,07 | 11,21 | 11,05 | 10,60 | 11,37 | 344K | 336 |
| 16/10/2024 | 1,27% | 0,14 | 11,14 | 11,00 | 10,98 | 11,18 | 182K | 149 |
| 15/10/2024 | 0,73% | 0,08 | 11,00 | 10,70 | 10,70 | 11,20 | 497K | 395 |
| 14/10/2024 | 6,23% | 0,64 | 10,92 | 10,53 | 10,53 | 10,93 | 313K | 215 |
| 11/10/2024 | 5,98% | 0,58 | 10,28 | 9,48 | 9,48 | 10,28 | 294K | 259 |
| 10/10/2024 | -2,02% | -0,20 | 9,70 | 10,00 | 9,40 | 10,00 | 299K | 123 |
| 09/10/2024 | -1,00% | -0,10 | 9,90 | 9,95 | 9,85 | 10,00 | 257K | 82 |
| 08/10/2024 | -1,38% | -0,14 | 10,00 | 10,09 | 9,82 | 10,24 | 289K | 205 |
| 07/10/2024 | -0,59% | -0,06 | 10,14 | 9,80 | 9,80 | 10,53 | 276K | 270 |
| 04/10/2024 | 7,03% | 0,67 | 10,20 | 9,55 | 9,55 | 10,20 | 165K | 149 |
| 03/10/2024 | -2,66% | -0,26 | 9,53 | 9,15 | 9,15 | 9,54 | 324K | 204 |
| 02/10/2024 | -3,55% | -0,36 | 9,79 | 10,16 | 9,60 | 10,16 | 429K | 415 |
| 01/10/2024 | -3,24% | -0,34 | 10,15 | 10,47 | 9,85 | 10,75 | 492K | 265 |
| 30/09/2024 | -3,32% | -0,36 | 10,49 | 10,55 | 10,25 | 10,90 | 376K | 132 |
| 27/09/2024 | 0,46% | 0,05 | 10,85 | 11,17 | 10,75 | 11,25 | 553K | 308 |
| 26/09/2024 | 4,85% | 0,50 | 10,80 | 10,41 | 10,30 | 10,97 | 422K | 446 |
| 25/09/2024 | 1,58% | 0,16 | 10,30 | 10,25 | 10,15 | 10,36 | 224K | 241 |
| 24/09/2024 | 1,00% | 0,10 | 10,14 | 10,15 | 9,70 | 10,32 | 295K | 152 |
| 23/09/2024 | -0,79% | -0,08 | 10,04 | 10,15 | 9,92 | 10,41 | 483K | 619 |
| 20/09/2024 | 4,65% | 0,45 | 10,12 | 10,20 | 9,80 | 10,22 | 327K | 286 |
| 19/09/2024 | 8,17% | 0,73 | 9,67 | 9,55 | 9,42 | 9,69 | 434K | 334 |
| 18/09/2024 | -3,66% | -0,34 | 8,94 | 9,20 | 8,87 | 9,20 | 632K | 518 |
| 17/09/2024 | -0,64% | -0,06 | 9,28 | 9,29 | 9,24 | 9,50 | 98K | 193 |
| 16/09/2024 | -3,41% | -0,33 | 9,34 | 9,45 | 8,99 | 9,55 | 638K | 539 |
| 13/09/2024 | 1,15% | 0,11 | 9,67 | 9,58 | 9,40 | 9,73 | 1M | 732 |
| 12/09/2024 | 1,27% | 0,12 | 9,56 | 9,53 | 9,43 | 9,64 | 137K | 81 |
| 11/09/2024 | -2,18% | -0,21 | 9,44 | 9,38 | 9,14 | 9,54 | 74K | 116 |
| 10/09/2024 | 2,99% | 0,28 | 9,65 | 9,46 | 9,31 | 9,74 | 263K | 324 |
| 09/09/2024 | 1,96% | 0,18 | 9,37 | 9,19 | 9,00 | 9,41 | 386K | 194 |
| 06/09/2024 | -1,08% | -0,10 | 9,19 | 9,30 | 9,00 | 9,49 | 463K | 330 |
| 05/09/2024 | -5,59% | -0,55 | 9,29 | 9,70 | 9,09 | 9,70 | 477K | 314 |
| 04/09/2024 | 2,29% | 0,22 | 9,84 | 9,60 | 9,36 | 9,96 | 634K | 269 |
| 03/09/2024 | -9,93% | -1,06 | 9,62 | 11,00 | 9,60 | 11,00 | 598K | 525 |
| 02/09/2024 | -9,11% | -1,07 | 10,68 | 11,83 | 9,92 | 11,99 | 908K | 441 |
| 30/08/2024 | 7,01% | 0,77 | 11,75 | 11,85 | 11,23 | 11,85 | 386K | 315 |
| 29/08/2024 | - | - | 10,98 | 12,00 | 10,98 | 12,00 | 624K | 278 |
Date,Open,High,Low,Close,Volume
19-Nov-24,17.52,18.01,17.02,17.94,3945376
18-Nov-24,17.10,17.50,16.70,17.20,3142616
14-Nov-24,16.24,16.50,15.70,15.88,1468882
13-Nov-24,15.54,16.75,15.50,16.05,2637067
12-Nov-24,15.70,16.65,15.40,16.35,3960717
11-Nov-24,15.13,16.77,15.13,16.65,2637427
08-Nov-24,14.26,14.91,14.17,14.79,2060943
07-Nov-24,13.15,14.10,13.00,14.08,1202564
06-Nov-24,13.32,13.32,12.82,13.27,1579319
05-Nov-24,11.98,12.35,11.90,12.00,752361
04-Nov-24,12.32,12.49,11.70,11.98,934361
01-Nov-24,12.44,13.10,12.37,12.60,602347
31-Oct-24,12.77,13.20,12.01,12.32,936808
30-Oct-24,13.15,13.44,12.50,12.68,1734471
29-Oct-24,12.80,13.51,12.71,13.51,1264351
28-Oct-24,12.76,13.03,12.50,12.68,1232729
25-Oct-24,12.79,12.99,12.14,12.35,1823825
24-Oct-24,12.46,13.05,12.46,12.80,1424776
23-Oct-24,12.23,12.30,11.77,12.20,521947
22-Oct-24,11.93,12.22,11.70,12.18,822196
21-Oct-24,11.80,11.97,11.40,11.93,556020
18-Oct-24,10.98,11.55,10.98,11.35,591935
17-Oct-24,11.05,11.37,10.60,11.21,343577
16-Oct-24,11.00,11.18,10.98,11.14,181681
15-Oct-24,10.70,11.20,10.70,11.00,497373
14-Oct-24,10.53,10.93,10.53,10.92,313169
11-Oct-24,9.48,10.28,9.48,10.28,294033
10-Oct-24,10.00,10.00,9.40,9.70,298611
09-Oct-24,9.95,10.00,9.85,9.90,256653
08-Oct-24,10.09,10.24,9.82,10.00,289311
07-Oct-24,9.80,10.53,9.80,10.14,275881
04-Oct-24,9.55,10.20,9.55,10.20,165282
03-Oct-24,9.15,9.54,9.15,9.53,324418
02-Oct-24,10.16,10.16,9.60,9.79,428685
01-Oct-24,10.47,10.75,9.85,10.15,491543
30-Sep-24,10.55,10.90,10.25,10.49,375749
27-Sep-24,11.17,11.25,10.75,10.85,552968
26-Sep-24,10.41,10.97,10.30,10.80,421820
25-Sep-24,10.25,10.36,10.15,10.30,223778
24-Sep-24,10.15,10.32,9.70,10.14,295307
23-Sep-24,10.15,10.41,9.92,10.04,483454
20-Sep-24,10.20,10.22,9.80,10.12,327026
19-Sep-24,9.55,9.69,9.42,9.67,433996
18-Sep-24,9.20,9.20,8.87,8.94,631704
17-Sep-24,9.29,9.50,9.24,9.28,97856
16-Sep-24,9.45,9.55,8.99,9.34,637858
13-Sep-24,9.58,9.73,9.40,9.67,1195665
12-Sep-24,9.53,9.64,9.43,9.56,137352
11-Sep-24,9.38,9.54,9.14,9.44,74259
10-Sep-24,9.46,9.74,9.31,9.65,263352
09-Sep-24,9.19,9.41,9.00,9.37,386082
06-Sep-24,9.30,9.49,9.00,9.19,462515
05-Sep-24,9.70,9.70,9.09,9.29,476879
04-Sep-24,9.60,9.96,9.36,9.84,634027
03-Sep-24,11.00,11.00,9.60,9.62,598003
02-Sep-24,11.83,11.99,9.92,10.68,908093
30-Aug-24,11.85,11.85,11.23,11.75,385898
29-Aug-24,12.00,12.00,10.98,10.98,624263
*exoneração de responsabilidade e termos de uso