ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: QUAL3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: qual3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
01/07/20221,52%0,1711,3211,1510,8111,4332M10.007
30/06/2022-3,80%-0,4411,1511,4211,0411,5539M12.624
29/06/2022-8,38%-1,0611,5912,6611,4812,7747M13.042
28/06/2022-2,69%-0,3512,6513,0212,5413,1832M7.737
27/06/2022-0,38%-0,0513,0013,0512,8113,3525M6.492
24/06/2022-3,40%-0,4613,0513,7013,0413,7633M6.993
23/06/2022-4,32%-0,6113,5114,1413,4714,2045M8.555
22/06/2022-3,95%-0,5814,1214,3914,0914,4843M8.971
21/06/20226,68%0,9214,7013,8213,5614,7040M9.217
20/06/2022-1,57%-0,2213,7813,7813,5114,2036M8.493
17/06/20224,56%0,6114,0012,9912,8714,0062M12.652
15/06/202214,64%1,7113,3911,8011,7113,5387M17.010
14/06/2022-0,76%-0,0911,6811,7011,3411,7646M12.860
13/06/2022-3,52%-0,4311,7711,9911,4611,9959M11.822
10/06/20227,39%0,8412,2011,2711,1112,4390M16.745
09/06/20220,53%0,0611,3611,3010,9811,5532M10.218
08/06/20223,20%0,3511,3010,8710,7411,5749M10.926
07/06/2022-1,97%-0,2210,9511,0110,8411,3333M7.221
06/06/2022-4,77%-0,5611,1711,8211,0911,9930M7.649
03/06/20221,73%0,2011,7311,4811,0411,8235M8.041
02/06/20220,09%0,0111,5311,6311,3911,7921M6.850
01/06/20222,67%0,3011,5211,2911,0511,6642M11.289
31/05/20221,08%0,1211,2211,2311,1411,5239M7.885
30/05/2022-1,51%-0,1711,1011,3111,0811,5521M4.439
27/05/2022-2,42%-0,2811,2711,5911,2311,6720M6.246
26/05/20222,67%0,3011,5511,2511,2411,6828M8.830
25/05/20220,18%0,0211,2511,1710,9411,5827M7.139
24/05/2022-2,77%-0,3211,2311,5911,0811,6730M8.892
23/05/2022-4,55%-0,5511,5512,1811,2912,2858M13.451
20/05/20221,00%0,1212,1012,1011,8812,2525M5.907
19/05/2022-0,08%-0,0111,9812,0011,8412,1718M4.781
18/05/2022-1,64%-0,2011,9912,0411,9612,5032M10.001
17/05/20220,83%0,1012,1912,2212,0512,4129M9.706
16/05/2022-0,82%-0,1012,0912,0812,0312,4221M6.765
13/05/20225,18%0,6012,1911,5711,5212,3337M10.152
12/05/202210,49%1,1011,5910,3610,3011,6070M16.247
11/05/2022-12,80%-1,5410,4911,8410,4512,0196M20.461
10/05/2022-1,07%-0,1312,0312,1811,6712,3248M11.714
09/05/2022-2,56%-0,3212,1612,2712,1012,4523M7.737
06/05/2022-3,18%-0,4112,4812,6412,3612,7117M6.722
05/05/2022-5,01%-0,6812,8913,4512,7413,4530M8.158
04/05/20226,02%0,7713,5712,6612,5613,5727M6.783
03/05/2022-0,93%-0,1212,8012,8912,6312,9624M6.992
02/05/2022-2,64%-0,3512,9213,2212,7013,2233M9.586
29/04/2022-3,91%-0,5413,2713,9513,2714,1265M10.329
28/04/2022-1,43%-0,2013,8114,1013,5314,1739M8.206
27/04/2022-0,43%-0,0614,0114,2613,7214,3933M7.212
26/04/2022-1,68%-0,2414,0714,1513,5814,3954M13.757
25/04/20221,92%0,2714,3113,9013,8114,4843M8.440
22/04/2022-0,85%-0,1214,0414,0313,9114,2036M8.972
20/04/20220,85%0,1214,1614,0113,9114,3831M6.571
19/04/2022-1,20%-0,1714,0414,0513,8614,1341M7.436
18/04/2022-0,70%-0,1014,2114,2913,9914,3624M5.563
14/04/2022-1,78%-0,2614,3114,5014,1414,5038M8.560
13/04/20222,39%0,3414,5714,3214,0714,7255M11.871
12/04/2022-1,18%-0,1714,2314,5914,1114,6038M7.990
11/04/2022-1,03%-0,1514,4014,4614,1014,6335M7.252
08/04/2022-0,07%-0,0114,5514,5113,9114,7041M9.262
07/04/2022-1,09%-0,1614,5614,6614,4814,8143M8.736
06/04/2022-3,60%-0,5514,7215,2014,4215,3170M16.082
05/04/2022-7,34%-1,2115,2716,4615,2716,50122M17.799
04/04/2022-2,89%-0,4916,4817,0016,3617,1463M10.431
01/04/20225,86%0,9416,9716,2016,1916,9950M11.619
31/03/20221,07%0,1716,0315,9115,6816,2470M11.298
30/03/2022-5,99%-1,0115,8616,5715,8016,5774M16.381
29/03/20224,65%0,7516,8716,5916,3917,0440M10.744
28/03/2022-1,53%-0,2516,1216,4315,8016,5534M7.764
25/03/20221,30%0,2116,3716,2415,8916,6142M11.432
24/03/20221,96%0,3116,1615,9215,8516,2434M10.312
23/03/20221,08%0,1715,8515,6115,4815,9034M8.796
22/03/20224,39%0,6615,6815,2015,1315,8046M10.692
21/03/2022-3,66%-0,5715,0215,6614,7815,8247M9.148
18/03/20223,52%0,5315,5915,0014,8816,07234M17.590
17/03/2022-2,33%-0,3615,0615,4014,3815,4066M13.330
16/03/20222,59%0,3915,4215,0515,0115,5955M13.577
15/03/20221,97%0,2915,0314,5314,3115,5071M14.038
14/03/20220,61%0,0914,7414,4914,3814,9961M11.371
11/03/2022-3,55%-0,5414,6515,3014,5115,3078M14.908
10/03/20224,18%0,6115,1914,1113,9915,3390M16.495
09/03/202210,20%1,3514,5813,3513,1814,7293M20.279
08/03/20224,34%0,5513,2312,6412,3713,4579M18.892
07/03/2022-3,79%-0,5012,6813,0912,6013,2646M11.098
04/03/2022-1,72%-0,2313,1813,3912,9513,4156M11.228
03/03/2022-1,83%-0,2513,4113,7813,3213,7863M13.973
02/03/20226,22%0,8013,6612,9012,9013,7176M17.786
25/02/2022-7,15%-0,9912,8613,8612,6414,05137M27.747
24/02/2022-14,77%-2,4013,8515,3513,3115,57223M47.080
23/02/20220,00%0,0016,2516,2416,2116,8841M12.239
22/02/20223,11%0,4916,2515,8215,6716,4555M14.716
21/02/2022-8,64%-1,4915,7617,1615,7517,2861M15.324
18/02/2022-1,09%-0,1917,2517,5017,1517,7548M10.226
17/02/20221,04%0,1817,4417,2516,8617,6946M10.816
16/02/2022-0,46%-0,0817,2617,3817,1917,5634M11.446
15/02/20223,96%0,6617,3416,8916,7617,3639M10.922
14/02/2022-0,48%-0,0816,6816,7316,4916,9629M9.271
11/02/2022-0,18%-0,0316,7616,9016,7217,4743M12.574
10/02/20221,94%0,3216,7916,5116,0317,1839M11.446
09/02/2022-2,02%-0,3416,4716,9316,3317,1553M7.990
08/02/20220,18%0,0316,8116,5716,2417,0846M8.207
07/02/2022-2,39%-0,4116,7817,1916,5217,1966M8.811
04/02/2022-5,55%-1,0117,1918,2117,1218,2148M12.470
03/02/2022-0,93%-0,1718,2018,4817,9218,6142M10.407
02/02/20221,60%0,2918,3718,1217,9418,4343M10.502
01/02/2022-1,74%-0,3218,0818,4017,8718,4033M9.612
31/01/20222,97%0,5318,4017,8417,6318,4133M7.667
28/01/20220,45%0,0817,8717,5417,2617,9433M10.324
27/01/20221,08%0,1917,7917,8317,4717,9329M8.163
26/01/20220,86%0,1517,6017,5617,3517,9851M13.853
25/01/20227,52%1,2217,4516,0916,0017,6959M15.868
24/01/2022-4,59%-0,7816,2317,0016,1817,1936M11.332
21/01/20220,41%0,0717,0116,9116,5217,0937M10.460
20/01/20221,80%0,3016,9416,7016,4617,1457M14.473
19/01/20223,61%0,5816,6416,1516,1216,7544M11.302
18/01/2022-1,89%-0,3116,0616,3015,8816,4036M10.677
17/01/20222,76%0,4416,3715,8915,7616,6237M9.769
14/01/20222,64%0,4115,9315,5215,1216,0021M6.996
13/01/2022-2,94%-0,4715,5215,8715,3215,9030M8.979
12/01/20225,20%0,7915,9915,1215,0515,9935M10.660
11/01/20223,97%0,5815,2014,6314,3715,2035M10.652
10/01/2022-5,56%-0,8614,6215,3514,6115,3735M11.049
07/01/20221,24%0,1915,4815,2014,9015,7032M9.493
06/01/20220,59%0,0915,2915,2015,0615,7134M8.673
05/01/2022-1,62%-0,2515,2015,3715,1215,7830M9.887
04/01/2022-4,45%-0,7215,4516,1315,3716,2329M7.978
03/01/2022-4,32%-0,7316,1716,9016,0617,0231M9.492
30/12/20215,49%0,8816,9016,1416,0016,9365M10.558
29/12/2021-4,76%-0,8016,0216,9215,8616,9252M9.551
28/12/20211,02%0,1716,8216,5916,3616,8324M5.239
27/12/20214,91%0,7816,6516,0315,8716,6532M7.602
23/12/2021-2,16%-0,3515,8716,2915,6016,2937M8.758
22/12/2021-2,47%-0,4116,2216,5115,8016,6761M9.022
21/12/20210,18%0,0316,6316,5116,3116,7122M7.775
20/12/2021-3,09%-0,5316,6016,7016,4516,8630M8.499
17/12/2021--17,1316,8716,7217,3845M11.582


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito