Cotação atual, histórico e gráfico do papel: QUAL3
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
15/02/2019 | -0,13% | -0,02 | 15,62 | 15,64 | 15,15 | 15,65 | 49M | 12.337 |
14/02/2019 | 1,10% | 0,17 | 15,64 | 15,47 | 15,18 | 15,72 | 67M | 13.988 |
13/02/2019 | 1,44% | 0,22 | 15,47 | 15,37 | 15,13 | 15,49 | 35M | 11.585 |
12/02/2019 | 2,76% | 0,41 | 15,25 | 15,00 | 15,00 | 15,53 | 53M | 15.593 |
11/02/2019 | -2,11% | -0,32 | 14,84 | 15,25 | 14,45 | 15,25 | 65M | 17.980 |
08/02/2019 | -2,88% | -0,45 | 15,16 | 15,61 | 15,01 | 15,69 | 47M | 14.556 |
07/02/2019 | -2,98% | -0,48 | 15,61 | 16,05 | 15,56 | 16,11 | 37M | 10.621 |
06/02/2019 | -2,19% | -0,36 | 16,09 | 16,30 | 16,00 | 16,41 | 28M | 7.190 |
05/02/2019 | 1,61% | 0,26 | 16,45 | 16,20 | 16,03 | 16,45 | 23M | 5.797 |
04/02/2019 | -0,12% | -0,02 | 16,19 | 16,26 | 16,01 | 16,40 | 37M | 8.763 |
01/02/2019 | 2,27% | 0,36 | 16,21 | 15,85 | 15,77 | 16,21 | 33M | 8.975 |
31/01/2019 | 0,44% | 0,07 | 15,85 | 15,79 | 15,56 | 15,91 | 46M | 8.100 |
30/01/2019 | 0,90% | 0,14 | 15,78 | 15,68 | 15,39 | 15,80 | 26M | 7.242 |
29/01/2019 | 2,02% | 0,31 | 15,64 | 15,42 | 15,26 | 15,78 | 31M | 6.370 |
28/01/2019 | -3,28% | -0,52 | 15,33 | 15,70 | 15,07 | 15,70 | 61M | 15.463 |
24/01/2019 | -0,25% | -0,04 | 15,85 | 15,80 | 15,62 | 16,00 | 55M | 13.102 |
23/01/2019 | 1,47% | 0,23 | 15,89 | 15,78 | 15,42 | 15,91 | 45M | 9.628 |
22/01/2019 | -1,32% | -0,21 | 15,66 | 15,88 | 15,14 | 15,95 | 48M | 8.639 |
21/01/2019 | 1,73% | 0,27 | 15,87 | 15,60 | 15,46 | 15,94 | 28M | 6.773 |
18/01/2019 | 2,09% | 0,32 | 15,60 | 15,25 | 14,94 | 15,60 | 74M | 10.340 |
17/01/2019 | 6,04% | 0,87 | 15,28 | 14,40 | 14,27 | 15,28 | 67M | 18.382 |
16/01/2019 | -1,64% | -0,24 | 14,41 | 14,69 | 14,38 | 14,82 | 25M | 7.365 |
15/01/2019 | -1,01% | -0,15 | 14,65 | 14,85 | 14,55 | 15,15 | 45M | 12.297 |
14/01/2019 | 4,23% | 0,60 | 14,80 | 14,30 | 14,27 | 14,86 | 86M | 13.784 |
11/01/2019 | 3,80% | 0,52 | 14,20 | 13,74 | 13,68 | 14,36 | 48M | 11.223 |
10/01/2019 | 0,29% | 0,04 | 13,68 | 13,51 | 13,51 | 13,77 | 20M | 7.380 |
09/01/2019 | 2,56% | 0,34 | 13,64 | 13,30 | 13,30 | 13,72 | 20M | 5.568 |
08/01/2019 | 1,68% | 0,22 | 13,30 | 13,08 | 13,00 | 13,38 | 23M | 6.099 |
07/01/2019 | -2,97% | -0,40 | 13,08 | 13,51 | 12,98 | 13,64 | 16M | 4.713 |
04/01/2019 | -1,75% | -0,24 | 13,48 | 13,86 | 13,38 | 13,89 | 24M | 8.326 |
03/01/2019 | 0,59% | 0,08 | 13,72 | 13,55 | 13,43 | 13,93 | 21M | 6.686 |
02/01/2019 | 5,82% | 0,75 | 13,64 | 12,89 | 12,63 | 13,71 | 28M | 8.307 |
28/12/2018 | 2,30% | 0,29 | 12,89 | 12,65 | 12,58 | 13,02 | 33M | 10.219 |
27/12/2018 | -0,71% | -0,09 | 12,60 | 12,77 | 12,50 | 12,77 | 14M | 6.545 |
26/12/2018 | -1,63% | -0,21 | 12,69 | 12,92 | 12,42 | 13,01 | 23M | 6.286 |
21/12/2018 | -1,90% | -0,25 | 12,90 | 13,22 | 12,86 | 13,34 | 26M | 6.318 |
20/12/2018 | -0,83% | -0,11 | 13,15 | 13,37 | 13,04 | 13,54 | 18M | 5.444 |
19/12/2018 | -2,50% | -0,34 | 13,26 | 13,67 | 13,26 | 13,77 | 24M | 7.935 |
18/12/2018 | -0,29% | -0,04 | 13,60 | 13,61 | 13,56 | 13,83 | 19M | 6.760 |
17/12/2018 | -2,92% | -0,41 | 13,64 | 14,12 | 13,63 | 14,13 | 33M | 7.921 |
14/12/2018 | 0,72% | 0,10 | 14,05 | 13,90 | 13,74 | 14,12 | 17M | 5.118 |
13/12/2018 | 0,07% | 0,01 | 13,95 | 14,09 | 13,74 | 14,18 | 19M | 6.502 |
12/12/2018 | -0,57% | -0,08 | 13,94 | 14,02 | 13,93 | 14,40 | 35M | 10.969 |
11/12/2018 | 0,14% | 0,02 | 14,02 | 14,09 | 13,77 | 14,29 | 25M | 8.953 |
10/12/2018 | -2,10% | -0,30 | 14,00 | 14,29 | 13,93 | 14,38 | 16M | 5.195 |
07/12/2018 | -3,12% | -0,46 | 14,30 | 14,77 | 14,30 | 14,83 | 26M | 5.826 |
06/12/2018 | 1,23% | 0,18 | 14,76 | 14,40 | 14,17 | 14,83 | 49M | 10.755 |
05/12/2018 | 5,42% | 0,75 | 14,58 | 14,00 | 13,91 | 14,60 | 47M | 8.943 |
04/12/2018 | -1,36% | -0,19 | 13,83 | 14,00 | 13,67 | 14,53 | 37M | 8.193 |
03/12/2018 | 1,15% | 0,16 | 14,02 | 14,09 | 13,84 | 14,22 | 23M | 8.310 |
30/11/2018 | -2,39% | -0,34 | 13,86 | 14,20 | 13,86 | 14,32 | 186M | 8.925 |
29/11/2018 | 1,65% | 0,23 | 14,20 | 13,93 | 13,79 | 14,42 | 50M | 13.701 |
28/11/2018 | 4,88% | 0,65 | 13,97 | 13,38 | 13,26 | 14,04 | 33M | 12.220 |
27/11/2018 | 1,06% | 0,14 | 13,32 | 13,19 | 12,92 | 13,44 | 36M | 9.717 |
26/11/2018 | -2,66% | -0,36 | 13,18 | 13,67 | 12,90 | 13,84 | 33M | 9.403 |
23/11/2018 | -2,59% | -0,36 | 13,54 | 13,90 | 13,41 | 14,02 | 19M | 5.591 |
22/11/2018 | -0,93% | -0,13 | 13,90 | 14,01 | 13,85 | 14,09 | 11M | 3.187 |
21/11/2018 | -1,89% | -0,27 | 14,03 | 14,10 | 13,86 | 14,23 | 20M | 6.487 |
19/11/2018 | 0,00% | 0,00 | 14,30 | 14,30 | 13,96 | 14,30 | 28M | 8.055 |
16/11/2018 | 3,85% | 0,53 | 14,30 | 13,83 | 13,82 | 14,30 | 44M | 17.206 |
14/11/2018 | -1,08% | -0,15 | 13,77 | 13,92 | 13,43 | 13,95 | 37M | 8.151 |
13/11/2018 | -1,83% | -0,26 | 13,92 | 14,30 | 13,92 | 14,52 | 34M | 10.308 |
12/11/2018 | 2,83% | 0,39 | 14,18 | 13,79 | 13,79 | 14,32 | 32M | 8.184 |
09/11/2018 | -0,93% | -0,13 | 13,79 | 13,93 | 13,60 | 14,32 | 28M | 7.500 |
08/11/2018 | -1,97% | -0,28 | 13,92 | 14,29 | 13,73 | 14,34 | 22M | 7.535 |
07/11/2018 | -2,67% | -0,39 | 14,20 | 14,60 | 14,06 | 14,70 | 32M | 8.129 |
06/11/2018 | -0,07% | -0,01 | 14,59 | 14,55 | 14,40 | 14,75 | 22M | 6.501 |
05/11/2018 | 0,34% | 0,05 | 14,60 | 14,69 | 14,50 | 14,75 | 23M | 6.665 |
01/11/2018 | 1,04% | 0,15 | 14,55 | 14,46 | 14,39 | 14,66 | 23M | 7.391 |
31/10/2018 | -1,71% | -0,25 | 14,40 | 14,80 | 14,10 | 14,80 | 36M | 9.494 |
30/10/2018 | 3,10% | 0,44 | 14,65 | 14,41 | 14,37 | 14,75 | 36M | 10.799 |
29/10/2018 | -0,28% | -0,04 | 14,21 | 14,60 | 14,05 | 14,77 | 50M | 16.541 |
26/10/2018 | -3,52% | -0,52 | 14,25 | 14,77 | 14,13 | 14,85 | 57M | 16.256 |
25/10/2018 | -0,14% | -0,02 | 14,77 | 14,98 | 14,52 | 15,05 | 23M | 6.785 |
24/10/2018 | -0,07% | -0,01 | 14,79 | 14,88 | 14,50 | 15,18 | 73M | 15.279 |
23/10/2018 | 4,15% | 0,59 | 14,80 | 14,10 | 14,01 | 14,80 | 81M | 13.583 |
22/10/2018 | 0,57% | 0,08 | 14,21 | 14,19 | 14,16 | 14,41 | 32M | 8.911 |
19/10/2018 | 0,21% | 0,03 | 14,13 | 14,36 | 13,71 | 14,40 | 64M | 10.675 |
18/10/2018 | -0,63% | -0,09 | 14,10 | 14,22 | 14,04 | 14,60 | 47M | 11.725 |
17/10/2018 | 3,50% | 0,48 | 14,19 | 13,71 | 13,51 | 14,21 | 38M | 9.582 |
16/10/2018 | 1,56% | 0,21 | 13,71 | 13,60 | 13,56 | 13,99 | 51M | 10.979 |
15/10/2018 | 1,05% | 0,14 | 13,50 | 13,52 | 13,17 | 13,59 | 41M | 12.663 |
11/10/2018 | 0,83% | 0,11 | 13,36 | 13,41 | 13,23 | 13,61 | 50M | 16.377 |
10/10/2018 | -2,21% | -0,30 | 13,25 | 13,62 | 13,01 | 13,62 | 38M | 11.486 |
09/10/2018 | -1,45% | -0,20 | 13,55 | 13,94 | 13,52 | 13,97 | 48M | 13.080 |
08/10/2018 | 5,77% | 0,75 | 13,75 | 14,02 | 13,43 | 14,55 | 162M | 25.244 |
05/10/2018 | 4,84% | 0,60 | 13,00 | 12,60 | 12,30 | 13,01 | 94M | 13.803 |
04/10/2018 | -1,59% | -0,20 | 12,40 | 12,54 | 12,13 | 12,59 | 52M | 17.150 |
03/10/2018 | -2,40% | -0,31 | 12,60 | 13,40 | 12,56 | 13,66 | 123M | 40.717 |
02/10/2018 | 10,91% | 1,27 | 12,91 | 12,15 | 11,28 | 12,91 | 244M | 35.738 |
01/10/2018 | -29,37% | -4,84 | 11,64 | 13,49 | 11,02 | 13,68 | 471M | 45.387 |
28/09/2018 | 0,00% | 0,00 | 16,48 | 16,39 | 16,11 | 16,50 | 23M | 6.058 |
27/09/2018 | 1,10% | 0,18 | 16,48 | 16,35 | 16,25 | 16,69 | 36M | 12.383 |
26/09/2018 | -1,39% | -0,23 | 16,30 | 16,53 | 16,11 | 16,89 | 38M | 11.927 |
25/09/2018 | 0,18% | 0,03 | 16,53 | 16,21 | 16,20 | 16,75 | 32M | 8.240 |
24/09/2018 | -1,79% | -0,30 | 16,50 | 16,85 | 16,31 | 16,94 | 27M | 7.347 |
21/09/2018 | 2,13% | 0,35 | 16,80 | 16,55 | 16,50 | 16,94 | 34M | 6.699 |
20/09/2018 | 1,86% | 0,30 | 16,45 | 16,36 | 16,07 | 16,52 | 26M | 7.144 |
19/09/2018 | -0,31% | -0,05 | 16,15 | 16,19 | 15,92 | 16,63 | 62M | 15.223 |
18/09/2018 | 0,19% | 0,03 | 16,20 | 16,19 | 15,76 | 16,40 | 46M | 10.470 |
17/09/2018 | 4,52% | 0,70 | 16,17 | 15,55 | 15,50 | 16,30 | 42M | 9.117 |
Date,Open,High,Low,Close,Volume
15-Feb-19,15.64,15.65,15.15,15.62,49367176
14-Feb-19,15.47,15.72,15.18,15.64,67401997
13-Feb-19,15.37,15.49,15.13,15.47,35445711
12-Feb-19,15.00,15.53,15.00,15.25,53430567
11-Feb-19,15.25,15.25,14.45,14.84,65145128
08-Feb-19,15.61,15.69,15.01,15.16,47206137
07-Feb-19,16.05,16.11,15.56,15.61,36996022
06-Feb-19,16.30,16.41,16.00,16.09,28015598
05-Feb-19,16.20,16.45,16.03,16.45,23089065
04-Feb-19,16.26,16.40,16.01,16.19,36668694
01-Feb-19,15.85,16.21,15.77,16.21,33072231
31-Jan-19,15.79,15.91,15.56,15.85,46015897
30-Jan-19,15.68,15.80,15.39,15.78,26149193
29-Jan-19,15.42,15.78,15.26,15.64,31452590
28-Jan-19,15.70,15.70,15.07,15.33,61139265
24-Jan-19,15.80,16.00,15.62,15.85,54755686
23-Jan-19,15.78,15.91,15.42,15.89,44702067
22-Jan-19,15.88,15.95,15.14,15.66,48058286
21-Jan-19,15.60,15.94,15.46,15.87,27958277
18-Jan-19,15.25,15.60,14.94,15.60,73839170
17-Jan-19,14.40,15.28,14.27,15.28,66836768
16-Jan-19,14.69,14.82,14.38,14.41,24596504
15-Jan-19,14.85,15.15,14.55,14.65,45308300
14-Jan-19,14.30,14.86,14.27,14.80,86458000
11-Jan-19,13.74,14.36,13.68,14.20,48174990
10-Jan-19,13.51,13.77,13.51,13.68,20093370
09-Jan-19,13.30,13.72,13.30,13.64,19540775
08-Jan-19,13.08,13.38,13.00,13.30,22997334
07-Jan-19,13.51,13.64,12.98,13.08,15565207
04-Jan-19,13.86,13.89,13.38,13.48,24468020
03-Jan-19,13.55,13.93,13.43,13.72,20888348
02-Jan-19,12.89,13.71,12.63,13.64,28219050
28-Dec-18,12.65,13.02,12.58,12.89,33423695
27-Dec-18,12.77,12.77,12.50,12.60,14122761
26-Dec-18,12.92,13.01,12.42,12.69,23405348
21-Dec-18,13.22,13.34,12.86,12.90,26250943
20-Dec-18,13.37,13.54,13.04,13.15,18344958
19-Dec-18,13.67,13.77,13.26,13.26,24346327
18-Dec-18,13.61,13.83,13.56,13.60,19365743
17-Dec-18,14.12,14.13,13.63,13.64,32801182
14-Dec-18,13.90,14.12,13.74,14.05,16779579
13-Dec-18,14.09,14.18,13.74,13.95,19476566
12-Dec-18,14.02,14.40,13.93,13.94,35198013
11-Dec-18,14.09,14.29,13.77,14.02,25210544
10-Dec-18,14.29,14.38,13.93,14.00,15684581
07-Dec-18,14.77,14.83,14.30,14.30,25706160
06-Dec-18,14.40,14.83,14.17,14.76,48860400
05-Dec-18,14.00,14.60,13.91,14.58,47230143
04-Dec-18,14.00,14.53,13.67,13.83,36719983
03-Dec-18,14.09,14.22,13.84,14.02,23152312
30-Nov-18,14.20,14.32,13.86,13.86,185548129
29-Nov-18,13.93,14.42,13.79,14.20,49689893
28-Nov-18,13.38,14.04,13.26,13.97,32551926
27-Nov-18,13.19,13.44,12.92,13.32,35562268
26-Nov-18,13.67,13.84,12.90,13.18,32629788
23-Nov-18,13.90,14.02,13.41,13.54,18942427
22-Nov-18,14.01,14.09,13.85,13.90,10723953
21-Nov-18,14.10,14.23,13.86,14.03,19840564
19-Nov-18,14.30,14.30,13.96,14.30,28305335
16-Nov-18,13.83,14.30,13.82,14.30,43874644
14-Nov-18,13.92,13.95,13.43,13.77,36960778
13-Nov-18,14.30,14.52,13.92,13.92,33984723
12-Nov-18,13.79,14.32,13.79,14.18,32308946
09-Nov-18,13.93,14.32,13.60,13.79,27749879
08-Nov-18,14.29,14.34,13.73,13.92,22074503
07-Nov-18,14.60,14.70,14.06,14.20,32032804
06-Nov-18,14.55,14.75,14.40,14.59,21541654
05-Nov-18,14.69,14.75,14.50,14.60,22895092
01-Nov-18,14.46,14.66,14.39,14.55,23306351
31-Oct-18,14.80,14.80,14.10,14.40,36230041
30-Oct-18,14.41,14.75,14.37,14.65,36130874
29-Oct-18,14.60,14.77,14.05,14.21,50330637
26-Oct-18,14.77,14.85,14.13,14.25,57021891
25-Oct-18,14.98,15.05,14.52,14.77,23183161
24-Oct-18,14.88,15.18,14.50,14.79,72857777
23-Oct-18,14.10,14.80,14.01,14.80,80642052
22-Oct-18,14.19,14.41,14.16,14.21,31950863
19-Oct-18,14.36,14.40,13.71,14.13,63619934
18-Oct-18,14.22,14.60,14.04,14.10,47474492
17-Oct-18,13.71,14.21,13.51,14.19,38052262
16-Oct-18,13.60,13.99,13.56,13.71,50515190
15-Oct-18,13.52,13.59,13.17,13.50,40669851
11-Oct-18,13.41,13.61,13.23,13.36,49770996
10-Oct-18,13.62,13.62,13.01,13.25,37545166
09-Oct-18,13.94,13.97,13.52,13.55,48373986
08-Oct-18,14.02,14.55,13.43,13.75,161741005
05-Oct-18,12.60,13.01,12.30,13.00,93885888
04-Oct-18,12.54,12.59,12.13,12.40,51534579
03-Oct-18,13.40,13.66,12.56,12.60,122810059
02-Oct-18,12.15,12.91,11.28,12.91,244053975
01-Oct-18,13.49,13.68,11.02,11.64,471092164
28-Sep-18,16.39,16.50,16.11,16.48,22553816
27-Sep-18,16.35,16.69,16.25,16.48,36299044
26-Sep-18,16.53,16.89,16.11,16.30,37990345
25-Sep-18,16.21,16.75,16.20,16.53,31894761
24-Sep-18,16.85,16.94,16.31,16.50,27391245
21-Sep-18,16.55,16.94,16.50,16.80,33899313
20-Sep-18,16.36,16.52,16.07,16.45,26490916
19-Sep-18,16.19,16.63,15.92,16.15,62049575
18-Sep-18,16.19,16.40,15.76,16.20,45724666
17-Sep-18,15.55,16.30,15.50,16.17,42188241
14-Sep-18,15.42,15.66,15.33,15.47,42188241
13-Sep-18,15.90,15.94,15.25,15.31,42188241
12-Sep-18,16.05,16.25,15.74,15.92,42188241
11-Sep-18,15.75,16.06,15.41,15.98,42188241
10-Sep-18,15.61,16.05,15.38,15.99,42188241
06-Sep-18,15.45,15.57,14.90,15.36,42188241
05-Sep-18,15.31,15.59,15.06,15.29,42188241
04-Sep-18,15.79,15.80,15.25,15.33,42188241
03-Sep-18,15.70,16.01,15.41,15.68,42188241
31-Aug-18,15.96,16.25,15.61,15.76,42188241
30-Aug-18,16.64,16.64,15.80,15.96,42188241
29-Aug-18,16.30,16.87,16.30,16.71,42188241
28-Aug-18,16.35,16.44,15.91,16.23,42188241
27-Aug-18,15.99,16.35,15.90,16.35,42188241
24-Aug-18,16.25,16.38,15.75,15.90,42188241
23-Aug-18,17.10,17.13,15.90,15.95,42188241
22-Aug-18,16.60,17.04,16.37,17.01,42188241
21-Aug-18,17.20,17.20,16.44,16.51,42188241
20-Aug-18,17.79,17.84,16.97,17.30,42188241
17-Aug-18,17.70,17.92,17.50,17.70,42188241
16-Aug-18,18.13,18.50,17.77,17.86,42188241
15-Aug-18,18.10,18.30,17.42,17.99,42188241
14-Aug-18,18.58,18.95,18.18,18.95,42188241
13-Aug-18,17.75,18.44,17.63,18.35,42188241
10-Aug-18,18.39,18.49,17.49,17.74,42188241
09-Aug-18,19.18,19.35,18.28,18.65,42188241
08-Aug-18,19.80,19.97,19.10,19.18,42188241
07-Aug-18,20.45,20.50,19.47,19.65,42188241
06-Aug-18,20.91,20.94,20.35,20.42,42188241
03-Aug-18,20.70,21.07,20.61,20.85,42188241
02-Aug-18,20.55,21.05,20.34,20.67,42188241
01-Aug-18,20.00,20.85,20.00,20.70,42188241
31-Jul-18,20.05,20.05,19.60,20.05,42188241
*exoneração de responsabilidade