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
20/10/2026	-1,51%	-0,96	62,70	63,42	62,70	63,42	126	2
19/10/2026	-1,39%	-0,90	63,66	63,66	63,66	63,66	21K	1
15/10/2026	-2,92%	-1,94	64,56	64,56	64,56	64,56	7K	1
08/10/2026	-1,04%	-0,70	66,50	66,50	66,50	66,50	1K	1
07/10/2026	0,00%	0,00	67,20	66,92	66,92	67,20	24K	4
06/10/2026	-0,21%	-0,14	67,20	66,99	66,99	67,20	6K	5
05/10/2026	-3,23%	-2,25	67,34	66,43	65,80	67,34	2K	6
02/10/2026	1,86%	1,27	69,59	69,59	69,59	69,59	208	1
01/10/2026	0,40%	0,27	68,32	67,90	67,90	68,67	4K	3
30/09/2026	0,01%	0,01	68,05	68,05	68,05	68,05	68	1
28/09/2026	0,00%	0,00	68,04	68,39	68,04	68,39	2K	3
25/09/2026	1,46%	0,98	68,04	68,19	68,04	68,32	5K	5
24/09/2026	-0,10%	-0,07	67,06	67,06	67,06	67,06	13K	1
23/09/2026	0,00%	0,00	67,13	67,13	67,13	67,13	2K	1
22/09/2026	0,21%	0,14	67,13	67,13	67,13	67,13	23K	1
21/09/2026	2,62%	1,71	66,99	66,99	66,99	66,99	66	1
18/09/2026	2,64%	1,68	65,28	64,92	64,90	65,28	1K	4
16/09/2026	-1,15%	-0,74	63,60	64,20	63,60	64,20	6K	3
15/09/2026	0,05%	0,03	64,34	63,65	63,54	66,40	10K	6
14/09/2026	-0,86%	-0,56	64,31	64,28	64,28	64,31	128	2
11/09/2026	2,09%	1,33	64,87	64,38	64,38	64,87	1K	3
10/09/2026	-1,21%	-0,78	63,54	63,54	63,54	63,54	9K	1
09/09/2026	0,28%	0,18	64,32	64,32	64,32	64,32	643	1
08/09/2026	0,47%	0,30	64,14	64,14	64,14	64,14	577	1
03/09/2026	1,92%	1,20	63,84	63,30	63,30	63,84	6K	3
02/09/2026	-1,32%	-0,84	62,64	62,64	62,64	62,64	62	1
01/09/2026	-2,70%	-1,76	63,48	63,48	63,48	63,48	126	1
31/08/2026	-1,61%	-1,07	65,24	65,16	65,16	65,24	4K	2
28/08/2026	1,76%	1,15	66,31	64,12	64,12	66,31	1K	5
27/08/2026	2,00%	1,28	65,16	65,22	65,08	65,22	260	3
25/08/2026	-0,75%	-0,48	63,88	63,80	63,80	63,88	127	2
24/08/2026	0,00%	0,00	64,36	64,36	64,36	64,36	23K	3
21/08/2026	-0,82%	-0,53	64,36	64,28	64,28	64,36	128	2
20/08/2026	-0,18%	-0,12	64,89	64,81	64,81	64,89	129	2
19/08/2026	-1,17%	-0,77	65,01	64,93	64,93	65,01	259	2
18/08/2026	-1,86%	-1,25	65,78	65,69	65,69	65,78	2K	3
17/08/2026	-0,46%	-0,31	67,03	66,98	66,95	67,03	2K	4
14/08/2026	0,64%	0,43	67,34	67,19	67,19	67,34	11K	6
13/08/2026	1,21%	0,80	66,91	66,91	66,91	66,91	133	2
12/08/2026	1,12%	0,73	66,11	66,03	66,03	66,11	132	2
11/08/2026	0,14%	0,09	65,38	65,38	65,38	65,38	196	1
10/08/2026	0,49%	0,32	65,29	63,26	63,26	65,29	7K	4
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	-	-	57,97	57,97	57,97	57,97	289	2

Date,Open,High,Low,Close,Volume
20-Oct-26,63.42,63.42,62.70,62.70,126
19-Oct-26,63.66,63.66,63.66,63.66,21007
15-Oct-26,64.56,64.56,64.56,64.56,6714
08-Oct-26,66.50,66.50,66.50,66.50,1396
07-Oct-26,66.92,67.20,66.92,67.20,23897
06-Oct-26,66.99,67.20,66.99,67.20,6035
05-Oct-26,66.43,67.34,65.80,67.34,2123
02-Oct-26,69.59,69.59,69.59,69.59,208
01-Oct-26,67.90,68.67,67.90,68.32,4177
30-Sep-26,68.05,68.05,68.05,68.05,68
28-Sep-26,68.39,68.39,68.04,68.04,1909
25-Sep-26,68.19,68.32,68.04,68.04,5045
24-Sep-26,67.06,67.06,67.06,67.06,13479
23-Sep-26,67.13,67.13,67.13,67.13,2081
22-Sep-26,67.13,67.13,67.13,67.13,22824
21-Sep-26,66.99,66.99,66.99,66.99,66
18-Sep-26,64.92,65.28,64.90,65.28,1108
16-Sep-26,64.20,64.20,63.60,63.60,5810
15-Sep-26,63.65,66.40,63.54,64.34,10109
14-Sep-26,64.28,64.31,64.28,64.31,128
11-Sep-26,64.38,64.87,64.38,64.87,1095
10-Sep-26,63.54,63.54,63.54,63.54,9022
09-Sep-26,64.32,64.32,64.32,64.32,643
08-Sep-26,64.14,64.14,64.14,64.14,577
03-Sep-26,63.30,63.84,63.30,63.84,6363
02-Sep-26,62.64,62.64,62.64,62.64,62
01-Sep-26,63.48,63.48,63.48,63.48,126
31-Aug-26,65.16,65.24,65.16,65.24,3912
28-Aug-26,64.12,66.31,64.12,66.31,1254
27-Aug-26,65.22,65.22,65.08,65.16,260
25-Aug-26,63.80,63.88,63.80,63.88,127
24-Aug-26,64.36,64.36,64.36,64.36,22526
21-Aug-26,64.28,64.36,64.28,64.36,128
20-Aug-26,64.81,64.89,64.81,64.89,129
19-Aug-26,64.93,65.01,64.93,65.01,259
18-Aug-26,65.69,65.78,65.69,65.78,1577
17-Aug-26,66.98,67.03,66.95,67.03,1540
14-Aug-26,67.19,67.34,67.19,67.34,10769
13-Aug-26,66.91,66.91,66.91,66.91,133
12-Aug-26,66.03,66.11,66.03,66.11,132
11-Aug-26,65.38,65.38,65.38,65.38,196
10-Aug-26,63.26,65.29,63.26,65.29,6708
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

*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