Cotação atual, histórico e gráfico do papel: QTOP39

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 QTOP39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
07/08/2026	0,28%	0,18	64,97	64,97	64,97	64,97	64	1
06/08/2026	-1,39%	-0,91	64,79	64,88	64,71	64,88	2K	3
05/08/2026	-0,58%	-0,38	65,70	65,70	65,70	65,70	65	1
04/08/2026	4,41%	2,79	66,08	65,30	65,30	66,08	263	3
03/08/2026	4,04%	2,46	63,29	60,83	60,83	63,29	3K	4
30/07/2026	-0,18%	-0,11	60,83	60,94	60,83	60,94	21K	3
28/07/2026	-2,34%	-1,46	60,94	60,87	60,87	60,94	1K	3
23/07/2026	-2,67%	-1,71	62,40	62,33	62,33	62,40	997	2
21/07/2026	0,52%	0,33	64,11	64,10	64,03	64,11	3K	5
20/07/2026	1,13%	0,71	63,78	63,43	63,43	63,78	190	3
17/07/2026	-1,68%	-1,08	63,07	64,10	62,99	64,10	2K	3
16/07/2026	-1,55%	-1,01	64,15	64,22	64,07	64,22	256	3
14/07/2026	0,40%	0,26	65,16	64,90	64,90	65,16	454	3
13/07/2026	-1,28%	-0,84	64,90	64,82	64,82	64,90	518	2
09/07/2026	0,35%	0,23	65,74	65,66	65,66	65,74	131	2
08/07/2026	-1,73%	-1,15	65,51	64,74	64,74	65,51	3K	5
06/07/2026	-0,54%	-0,36	66,66	66,66	66,66	66,66	66	1
01/07/2026	-1,00%	-0,68	67,02	67,04	67,02	67,04	603	2
30/06/2026	2,59%	1,71	67,70	67,70	67,70	67,70	67	1
29/06/2026	-0,03%	-0,02	65,99	65,91	65,91	65,99	263	2
25/06/2026	0,00%	0,00	66,01	66,03	65,57	66,03	3K	5
24/06/2026	-0,09%	-0,06	66,01	64,28	64,28	66,07	10K	3
23/06/2026	-3,83%	-2,63	66,07	66,10	65,99	66,10	14K	4
22/06/2026	-2,00%	-1,40	68,70	68,71	68,70	68,71	5K	2
18/06/2026	6,96%	4,56	70,10	68,10	68,10	70,10	4K	3
17/06/2026	-1,72%	-1,15	65,54	66,60	65,48	66,60	14K	8
16/06/2026	2,81%	1,82	66,69	70,00	66,69	70,00	136	2
12/06/2026	-1,05%	-0,69	64,87	64,79	64,79	64,87	129	2
11/06/2026	1,00%	0,65	65,56	65,56	65,56	65,56	65	1
05/06/2026	0,00%	0,00	64,91	64,91	64,91	64,91	64	1
03/06/2026	0,81%	0,52	64,91	64,99	64,91	64,99	1K	3
02/06/2026	-3,07%	-2,04	64,39	64,47	64,39	64,47	20K	2
01/06/2026	0,02%	0,01	66,43	66,35	66,35	66,43	7K	5
28/05/2026	6,73%	4,19	66,42	66,31	66,31	66,46	13K	7
25/05/2026	0,00%	0,00	62,23	62,23	62,23	62,23	622	2
13/05/2026	2,35%	1,43	62,23	60,30	60,30	62,28	36K	3
12/05/2026	0,03%	0,02	60,80	60,80	60,80	60,80	60	1
11/05/2026	2,05%	1,22	60,78	59,58	59,58	60,85	359	5
05/05/2026	0,00%	0,00	59,56	59,56	59,56	59,56	59	1
04/05/2026	0,00%	0,00	59,56	59,56	59,56	59,56	238	2
30/04/2026	7,06%	3,93	59,56	59,56	59,56	59,56	59	1
27/04/2026	0,00%	0,00	55,63	55,63	55,63	55,63	1K	2
22/04/2026	-2,52%	-1,44	55,63	55,69	55,63	55,69	111	2
20/04/2026	4,83%	2,63	57,07	57,00	57,00	57,07	2K	4
15/04/2026	3,32%	1,75	54,44	55,15	54,37	55,15	34K	4
08/04/2026	-0,08%	-0,04	52,69	52,75	52,69	52,75	210	2
02/04/2026	-0,79%	-0,42	52,73	53,15	52,73	53,15	2K	2
01/04/2026	1,53%	0,80	53,15	53,09	53,09	53,15	8K	2
31/03/2026	-0,10%	-0,05	52,35	52,35	52,35	52,35	1K	1
30/03/2026	-0,10%	-0,05	52,40	52,00	52,00	52,40	2K	2
25/03/2026	-5,05%	-2,79	52,45	52,98	52,06	53,96	90K	24
11/03/2026	-0,25%	-0,14	55,24	55,17	55,17	55,24	110	2
10/03/2026	0,36%	0,20	55,38	55,23	55,23	55,38	3K	3
09/03/2026	-1,59%	-0,89	55,18	54,71	54,50	55,18	657	3
05/03/2026	1,95%	1,07	56,07	55,44	55,44	56,07	223	2
02/03/2026	0,00%	0,00	55,00	55,00	55,00	55,00	55	1
26/02/2026	3,77%	2,00	55,00	55,00	55,00	55,00	825	2
24/02/2026	-5,48%	-3,07	53,00	53,00	53,00	53,00	265	1
23/02/2026	0,04%	0,02	56,07	56,07	56,07	56,07	112	1
04/02/2026	0,00%	0,00	56,05	56,05	56,05	56,05	56	1
27/01/2026	0,72%	0,40	56,05	58,75	56,05	58,75	24K	5
26/01/2026	1,44%	0,79	55,65	55,65	55,65	55,65	445	1
21/01/2026	-1,19%	-0,66	54,86	54,86	54,86	54,86	548	1
20/01/2026	-6,31%	-3,74	55,52	55,52	55,52	55,52	55	1
14/01/2026	-1,12%	-0,67	59,26	59,26	59,26	59,26	59	1
13/01/2026	5,51%	3,13	59,93	59,93	59,93	59,93	59	1
06/01/2026	-3,73%	-2,20	56,80	59,50	56,59	59,50	5K	5
05/01/2026	1,20%	0,70	59,00	59,00	59,00	59,00	295	1
12/12/2025	1,13%	0,65	58,30	58,30	58,30	58,30	58	1
10/12/2025	0,66%	0,38	57,65	57,65	57,65	57,65	13K	1
09/12/2025	2,41%	1,35	57,27	57,27	57,27	57,27	6K	1
05/12/2025	0,00%	0,00	55,92	55,92	55,92	55,92	28K	2
28/11/2025	-1,48%	-0,84	55,92	55,84	55,84	55,92	111	2
18/11/2025	2,81%	1,55	56,76	57,04	56,76	57,04	624	2
13/11/2025	-5,70%	-3,34	55,21	55,21	55,21	55,21	220	1
11/11/2025	4,26%	2,39	58,55	58,46	58,46	58,55	2K	2
10/11/2025	-0,43%	-0,24	56,16	56,16	56,16	56,16	3K	1
07/11/2025	-3,92%	-2,30	56,40	56,40	56,40	56,40	2K	2
06/11/2025	0,00%	0,00	58,70	58,70	58,70	58,70	1K	1
05/11/2025	-2,39%	-1,44	58,70	58,70	58,70	58,70	15K	1
04/11/2025	-0,86%	-0,52	60,14	60,14	60,14	60,14	60	1
03/11/2025	0,18%	0,11	60,66	58,70	58,70	60,66	119	2
31/10/2025	2,63%	1,55	60,55	61,02	60,55	61,02	4K	2
27/10/2025	0,08%	0,05	59,00	59,00	59,00	59,00	118	1
24/10/2025	1,06%	0,62	58,95	58,78	58,78	58,95	32K	4
23/10/2025	0,31%	0,18	58,33	58,27	57,90	58,33	1K	6
22/10/2025	0,54%	0,31	58,15	58,15	58,15	58,15	58	1
16/10/2025	-0,28%	-0,16	57,84	57,84	57,84	57,84	3K	1
15/10/2025	7,51%	4,05	58,00	58,66	56,05	58,66	2K	3
14/10/2025	-6,97%	-4,04	53,95	57,37	53,95	57,37	2K	5
13/10/2025	0,03%	0,02	57,99	57,99	57,99	57,99	3K	2
10/10/2025	0,00%	0,00	57,97	57,97	57,97	57,97	289	2
08/10/2025	1,24%	0,71	57,97	58,03	57,97	58,03	3K	3
07/10/2025	4,49%	2,46	57,26	56,00	56,00	57,26	1K	3
06/10/2025	-1,74%	-0,97	54,80	54,80	54,80	54,80	548	1
02/10/2025	-1,01%	-0,57	55,77	55,77	55,77	55,77	5K	1
01/10/2025	-0,21%	-0,12	56,34	56,34	56,34	56,34	1K	1
30/09/2025	0,14%	0,08	56,46	56,46	56,46	56,46	564	1
29/09/2025	0,28%	0,16	56,38	56,52	56,36	56,52	6K	3
26/09/2025	2,22%	1,22	56,22	56,22	56,22	56,22	112	2
25/09/2025	-2,26%	-1,27	55,00	55,79	55,00	55,79	828	2
24/09/2025	3,23%	1,76	56,27	55,75	55,75	56,27	5K	2
23/09/2025	0,00%	0,00	54,51	56,36	54,51	56,36	671	3
22/09/2025	-0,89%	-0,49	54,51	56,37	54,51	56,40	14K	6
19/09/2025	1,46%	0,79	55,00	55,74	55,00	55,93	11K	5
18/09/2025	0,00%	0,00	54,21	55,41	54,21	55,41	7K	4
17/09/2025	-	-	54,21	54,45	54,20	54,87	12K	9

Date,Open,High,Low,Close,Volume
07-Aug-26,64.97,64.97,64.97,64.97,64
06-Aug-26,64.88,64.88,64.71,64.79,1685
05-Aug-26,65.70,65.70,65.70,65.70,65
04-Aug-26,65.30,66.08,65.30,66.08,263
03-Aug-26,60.83,63.29,60.83,63.29,2912
30-Jul-26,60.94,60.94,60.83,60.83,20841
28-Jul-26,60.87,60.94,60.87,60.94,1218
23-Jul-26,62.33,62.40,62.33,62.40,997
21-Jul-26,64.10,64.11,64.03,64.11,2948
20-Jul-26,63.43,63.78,63.43,63.78,190
17-Jul-26,64.10,64.10,62.99,63.07,2230
16-Jul-26,64.22,64.22,64.07,64.15,256
14-Jul-26,64.90,65.16,64.90,65.16,454
13-Jul-26,64.82,64.90,64.82,64.90,518
09-Jul-26,65.66,65.74,65.66,65.74,131
08-Jul-26,64.74,65.51,64.74,65.51,2600
06-Jul-26,66.66,66.66,66.66,66.66,66
01-Jul-26,67.04,67.04,67.02,67.02,603
30-Jun-26,67.70,67.70,67.70,67.70,67
29-Jun-26,65.91,65.99,65.91,65.99,263
25-Jun-26,66.03,66.03,65.57,66.01,3495
24-Jun-26,64.28,66.07,64.28,66.01,9972
23-Jun-26,66.10,66.10,65.99,66.07,13866
22-Jun-26,68.71,68.71,68.70,68.70,5152
18-Jun-26,68.10,70.10,68.10,70.10,3543
17-Jun-26,66.60,66.60,65.48,65.54,14041
16-Jun-26,70.00,70.00,66.69,66.69,136
12-Jun-26,64.79,64.87,64.79,64.87,129
11-Jun-26,65.56,65.56,65.56,65.56,65
05-Jun-26,64.91,64.91,64.91,64.91,64
03-Jun-26,64.99,64.99,64.91,64.91,1299
02-Jun-26,64.47,64.47,64.39,64.39,19586
01-Jun-26,66.35,66.43,66.35,66.43,6638
28-May-26,66.31,66.46,66.31,66.42,12815
25-May-26,62.23,62.23,62.23,62.23,622
13-May-26,60.30,62.28,60.30,62.23,35615
12-May-26,60.80,60.80,60.80,60.80,60
11-May-26,59.58,60.85,59.58,60.78,359
05-May-26,59.56,59.56,59.56,59.56,59
04-May-26,59.56,59.56,59.56,59.56,238
30-Apr-26,59.56,59.56,59.56,59.56,59
27-Apr-26,55.63,55.63,55.63,55.63,1112
22-Apr-26,55.69,55.69,55.63,55.63,111
20-Apr-26,57.00,57.07,57.00,57.07,1938
15-Apr-26,55.15,55.15,54.37,54.44,33504
08-Apr-26,52.75,52.75,52.69,52.69,210
02-Apr-26,53.15,53.15,52.73,52.73,2374
01-Apr-26,53.09,53.15,53.09,53.15,8499
31-Mar-26,52.35,52.35,52.35,52.35,1099
30-Mar-26,52.00,52.40,52.00,52.40,2199
25-Mar-26,52.98,53.96,52.06,52.45,90015
11-Mar-26,55.17,55.24,55.17,55.24,110
10-Mar-26,55.23,55.38,55.23,55.38,2544
09-Mar-26,54.71,55.18,54.50,55.18,657
05-Mar-26,55.44,56.07,55.44,56.07,223
02-Mar-26,55.00,55.00,55.00,55.00,55
26-Feb-26,55.00,55.00,55.00,55.00,825
24-Feb-26,53.00,53.00,53.00,53.00,265
23-Feb-26,56.07,56.07,56.07,56.07,112
04-Feb-26,56.05,56.05,56.05,56.05,56
27-Jan-26,58.75,58.75,56.05,56.05,23612
26-Jan-26,55.65,55.65,55.65,55.65,445
21-Jan-26,54.86,54.86,54.86,54.86,548
20-Jan-26,55.52,55.52,55.52,55.52,55
14-Jan-26,59.26,59.26,59.26,59.26,59
13-Jan-26,59.93,59.93,59.93,59.93,59
06-Jan-26,59.50,59.50,56.59,56.80,5117
05-Jan-26,59.00,59.00,59.00,59.00,295
12-Dec-25,58.30,58.30,58.30,58.30,58
10-Dec-25,57.65,57.65,57.65,57.65,13259
09-Dec-25,57.27,57.27,57.27,57.27,5727
05-Dec-25,55.92,55.92,55.92,55.92,27960
28-Nov-25,55.84,55.92,55.84,55.92,111
18-Nov-25,57.04,57.04,56.76,56.76,624
13-Nov-25,55.21,55.21,55.21,55.21,220
11-Nov-25,58.46,58.55,58.46,58.55,2340
10-Nov-25,56.16,56.16,56.16,56.16,2864
07-Nov-25,56.40,56.40,56.40,56.40,1917
06-Nov-25,58.70,58.70,58.70,58.70,1350
05-Nov-25,58.70,58.70,58.70,58.70,14909
04-Nov-25,60.14,60.14,60.14,60.14,60
03-Nov-25,58.70,60.66,58.70,60.66,119
31-Oct-25,61.02,61.02,60.55,60.55,3945
27-Oct-25,59.00,59.00,59.00,59.00,118
24-Oct-25,58.78,58.95,58.78,58.95,32047
23-Oct-25,58.27,58.33,57.90,58.33,1044
22-Oct-25,58.15,58.15,58.15,58.15,58
16-Oct-25,57.84,57.84,57.84,57.84,2949
15-Oct-25,58.66,58.66,56.05,58.00,2075
14-Oct-25,57.37,57.37,53.95,53.95,2399
13-Oct-25,57.99,57.99,57.99,57.99,3015
10-Oct-25,57.97,57.97,57.97,57.97,289
08-Oct-25,58.03,58.03,57.97,57.97,2900
07-Oct-25,56.00,57.26,56.00,57.26,1255
06-Oct-25,54.80,54.80,54.80,54.80,548
02-Oct-25,55.77,55.77,55.77,55.77,5019
01-Oct-25,56.34,56.34,56.34,56.34,1126
30-Sep-25,56.46,56.46,56.46,56.46,564
29-Sep-25,56.52,56.52,56.36,56.38,6483
26-Sep-25,56.22,56.22,56.22,56.22,112
25-Sep-25,55.79,55.79,55.00,55.00,828
24-Sep-25,55.75,56.27,55.75,56.27,5401
23-Sep-25,56.36,56.36,54.51,54.51,671
22-Sep-25,56.37,56.40,54.51,54.51,13532
19-Sep-25,55.74,55.93,55.00,55.00,11031
18-Sep-25,55.41,55.41,54.21,54.21,6972
17-Sep-25,54.45,54.87,54.20,54.21,11827

*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: QTOP39