Cotação atual, histórico e gráfico do papel: QUAL3
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 |
| 25/06/2019 | -1,86% | -0,42 | 22,15 | 22,40 | 22,15 | 22,76 | 82M | 12.551 |
| 24/06/2019 | 1,21% | 0,27 | 22,57 | 22,30 | 22,07 | 22,68 | 52M | 7.957 |
| 21/06/2019 | -0,22% | -0,05 | 22,30 | 22,25 | 21,95 | 22,58 | 78M | 13.655 |
| 19/06/2019 | 1,22% | 0,27 | 22,35 | 22,00 | 21,91 | 22,39 | 43M | 7.926 |
| 18/06/2019 | 1,75% | 0,38 | 22,08 | 21,70 | 21,70 | 22,18 | 74M | 9.823 |
| 17/06/2019 | -0,87% | -0,19 | 21,70 | 21,73 | 21,56 | 21,94 | 38M | 9.038 |
| 14/06/2019 | 2,34% | 0,50 | 21,89 | 21,40 | 21,26 | 21,99 | 65M | 8.765 |
| 13/06/2019 | 2,05% | 0,43 | 21,39 | 21,00 | 20,89 | 21,40 | 53M | 10.892 |
| 12/06/2019 | 2,75% | 0,56 | 20,96 | 20,40 | 20,37 | 21,00 | 107M | 11.293 |
| 11/06/2019 | -1,02% | -0,21 | 20,40 | 20,60 | 20,38 | 20,84 | 39M | 10.696 |
| 10/06/2019 | 1,58% | 0,32 | 20,61 | 20,12 | 20,12 | 20,74 | 26M | 6.725 |
| 07/06/2019 | -0,78% | -0,16 | 20,29 | 20,41 | 20,03 | 20,46 | 30M | 7.106 |
| 06/06/2019 | -0,20% | -0,04 | 20,45 | 20,50 | 20,02 | 20,50 | 33M | 7.945 |
| 05/06/2019 | 0,54% | 0,11 | 20,49 | 20,50 | 19,95 | 20,50 | 50M | 8.783 |
| 04/06/2019 | 0,20% | 0,04 | 20,38 | 20,47 | 20,16 | 20,62 | 58M | 13.569 |
| 03/06/2019 | 0,94% | 0,19 | 20,34 | 20,15 | 19,93 | 20,47 | 74M | 13.651 |
| 31/05/2019 | 1,56% | 0,31 | 20,15 | 19,80 | 19,61 | 20,31 | 77M | 17.365 |
| 30/05/2019 | 3,33% | 0,64 | 19,84 | 19,29 | 19,26 | 20,04 | 58M | 11.913 |
| 29/05/2019 | -0,93% | -0,18 | 19,20 | 19,39 | 19,11 | 19,70 | 45M | 9.341 |
| 28/05/2019 | -0,77% | -0,15 | 19,38 | 19,53 | 19,22 | 19,69 | 43M | 10.343 |
| 27/05/2019 | -0,10% | -0,02 | 19,53 | 19,61 | 19,20 | 19,88 | 34M | 7.708 |
| 24/05/2019 | -0,46% | -0,09 | 19,55 | 19,68 | 18,85 | 19,80 | 37M | 8.845 |
| 23/05/2019 | -0,51% | -0,10 | 19,64 | 19,49 | 19,35 | 19,78 | 44M | 7.679 |
| 22/05/2019 | 1,70% | 0,33 | 19,74 | 19,52 | 19,06 | 19,80 | 162M | 8.822 |
| 21/05/2019 | 3,52% | 0,66 | 19,41 | 18,90 | 18,87 | 19,51 | 81M | 16.508 |
| 20/05/2019 | 2,97% | 0,54 | 18,75 | 18,47 | 18,29 | 18,94 | 62M | 12.401 |
| 17/05/2019 | -0,16% | -0,03 | 18,21 | 18,04 | 17,87 | 18,69 | 50M | 12.954 |
| 16/05/2019 | 0,00% | 0,00 | 18,24 | 18,16 | 17,72 | 18,34 | 39M | 11.170 |
| 15/05/2019 | 3,17% | 0,56 | 18,24 | 17,46 | 17,22 | 18,40 | 69M | 16.939 |
| 14/05/2019 | 1,32% | 0,23 | 17,68 | 17,50 | 17,39 | 18,00 | 43M | 13.006 |
| 13/05/2019 | -3,27% | -0,59 | 17,45 | 17,81 | 17,37 | 17,86 | 37M | 10.263 |
| 10/05/2019 | 0,39% | 0,07 | 18,04 | 17,96 | 17,68 | 18,28 | 46M | 10.120 |
| 09/05/2019 | 1,47% | 0,26 | 17,97 | 17,47 | 17,45 | 17,97 | 31M | 5.850 |
| 08/05/2019 | 2,55% | 0,44 | 17,71 | 17,27 | 17,20 | 17,90 | 51M | 10.518 |
| 07/05/2019 | 1,35% | 0,23 | 17,27 | 16,90 | 16,87 | 17,48 | 69M | 12.061 |
| 06/05/2019 | -1,22% | -0,21 | 17,04 | 17,00 | 16,72 | 17,22 | 30M | 6.016 |
| 03/05/2019 | 0,29% | 0,05 | 17,25 | 17,21 | 17,20 | 17,47 | 35M | 4.725 |
| 02/05/2019 | 0,00% | 0,00 | 17,20 | 17,00 | 16,80 | 17,55 | 85M | 7.056 |
| 30/04/2019 | -3,04% | -0,54 | 17,20 | 17,30 | 16,97 | 17,47 | 53M | 10.288 |
| 29/04/2019 | 1,95% | 0,34 | 17,74 | 17,51 | 17,47 | 17,87 | 53M | 9.627 |
| 26/04/2019 | 1,69% | 0,29 | 17,40 | 17,16 | 17,16 | 17,58 | 55M | 11.944 |
| 25/04/2019 | 6,60% | 1,06 | 17,11 | 16,01 | 15,96 | 17,28 | 81M | 15.533 |
| 24/04/2019 | -1,11% | -0,18 | 16,05 | 16,25 | 15,85 | 16,25 | 24M | 7.131 |
| 23/04/2019 | 1,06% | 0,17 | 16,23 | 16,11 | 15,96 | 16,26 | 22M | 6.183 |
| 22/04/2019 | 0,69% | 0,11 | 16,06 | 15,93 | 15,72 | 16,21 | 18M | 5.188 |
| 18/04/2019 | 0,89% | 0,14 | 15,95 | 15,81 | 15,56 | 16,06 | 20M | 5.892 |
| 17/04/2019 | 1,41% | 0,22 | 15,81 | 15,67 | 15,55 | 15,91 | 45M | 11.184 |
| 16/04/2019 | -0,70% | -0,11 | 15,59 | 15,72 | 15,49 | 15,83 | 25M | 9.109 |
| 15/04/2019 | 0,38% | 0,06 | 15,70 | 15,72 | 15,48 | 15,83 | 29M | 7.551 |
| 12/04/2019 | -1,64% | -0,26 | 15,64 | 15,70 | 15,60 | 16,00 | 28M | 9.493 |
| 11/04/2019 | -1,24% | -0,20 | 15,90 | 16,12 | 15,52 | 16,12 | 37M | 9.428 |
| 10/04/2019 | 0,31% | 0,05 | 16,10 | 16,15 | 15,90 | 16,21 | 38M | 5.688 |
| 09/04/2019 | 0,50% | 0,08 | 16,05 | 15,90 | 15,90 | 16,12 | 54M | 11.489 |
| 08/04/2019 | 0,00% | 0,00 | 15,97 | 15,91 | 15,88 | 16,30 | 47M | 14.826 |
| 05/04/2019 | 1,72% | 0,27 | 15,97 | 15,70 | 15,64 | 16,18 | 27M | 7.666 |
| 04/04/2019 | 1,55% | 0,24 | 15,70 | 15,64 | 15,49 | 15,84 | 27M | 6.908 |
| 03/04/2019 | -1,65% | -0,26 | 15,46 | 15,69 | 15,28 | 15,80 | 25M | 6.287 |
| 02/04/2019 | 0,83% | 0,13 | 15,72 | 15,65 | 15,44 | 15,72 | 23M | 4.565 |
| 01/04/2019 | -0,57% | -0,09 | 15,59 | 15,87 | 15,53 | 15,95 | 19M | 4.881 |
| 29/03/2019 | 2,22% | 0,34 | 15,68 | 15,47 | 15,22 | 15,81 | 44M | 10.866 |
| 28/03/2019 | 5,28% | 0,77 | 15,34 | 14,57 | 14,23 | 15,35 | 26M | 8.478 |
| 27/03/2019 | -5,82% | -0,90 | 14,57 | 15,27 | 14,51 | 15,27 | 39M | 11.626 |
| 26/03/2019 | 2,11% | 0,32 | 15,47 | 15,20 | 15,02 | 15,47 | 27M | 7.042 |
| 25/03/2019 | -1,30% | -0,20 | 15,15 | 15,49 | 15,04 | 15,49 | 26M | 6.524 |
| 22/03/2019 | -3,76% | -0,60 | 15,35 | 15,68 | 15,19 | 15,68 | 30M | 9.943 |
| 21/03/2019 | -0,93% | -0,15 | 15,95 | 16,10 | 15,49 | 16,21 | 50M | 10.819 |
| 20/03/2019 | -0,56% | -0,09 | 16,10 | 16,18 | 16,06 | 16,30 | 34M | 6.514 |
| 19/03/2019 | -0,67% | -0,11 | 16,19 | 16,29 | 15,84 | 16,30 | 72M | 11.952 |
| 18/03/2019 | 0,62% | 0,10 | 16,30 | 16,30 | 16,10 | 16,39 | 48M | 6.550 |
| 15/03/2019 | -0,55% | -0,09 | 16,20 | 16,23 | 16,07 | 16,34 | 75M | 7.466 |
| 14/03/2019 | 0,06% | 0,01 | 16,29 | 16,25 | 16,07 | 16,39 | 22M | 6.514 |
| 13/03/2019 | 2,91% | 0,46 | 16,28 | 15,85 | 15,60 | 16,28 | 25M | 5.817 |
| 12/03/2019 | 1,74% | 0,27 | 15,82 | 15,55 | 15,38 | 15,90 | 33M | 9.461 |
| 11/03/2019 | -0,06% | -0,01 | 15,55 | 15,55 | 15,48 | 15,87 | 26M | 7.643 |
| 08/03/2019 | 4,43% | 0,66 | 15,56 | 14,86 | 14,79 | 15,73 | 26M | 8.839 |
| 07/03/2019 | -0,13% | -0,02 | 14,90 | 14,90 | 14,75 | 14,98 | 17M | 5.476 |
| 06/03/2019 | -2,16% | -0,33 | 14,92 | 15,25 | 14,85 | 15,25 | 25M | 7.610 |
| 01/03/2019 | -1,55% | -0,24 | 15,25 | 15,42 | 15,10 | 15,60 | 37M | 7.899 |
| 28/02/2019 | -0,13% | -0,02 | 15,49 | 15,51 | 15,32 | 15,71 | 26M | 4.579 |
| 27/02/2019 | 3,33% | 0,50 | 15,51 | 15,04 | 15,03 | 15,72 | 28M | 6.832 |
| 26/02/2019 | -0,73% | -0,11 | 15,01 | 15,16 | 15,01 | 15,28 | 17M | 6.204 |
| 25/02/2019 | 0,33% | 0,05 | 15,12 | 15,07 | 15,02 | 15,30 | 17M | 6.594 |
| 22/02/2019 | 0,47% | 0,07 | 15,07 | 15,18 | 14,96 | 15,34 | 20M | 7.487 |
| 21/02/2019 | -1,51% | -0,23 | 15,00 | 15,23 | 14,92 | 15,36 | 32M | 10.891 |
| 20/02/2019 | -1,87% | -0,29 | 15,23 | 15,65 | 15,15 | 15,69 | 61M | 12.831 |
| 19/02/2019 | 2,44% | 0,37 | 15,52 | 15,24 | 15,15 | 15,63 | 44M | 9.059 |
| 18/02/2019 | -3,01% | -0,47 | 15,15 | 15,59 | 15,05 | 15,59 | 37M | 6.358 |
| 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 |
Date,Open,High,Low,Close,Volume
25-Jun-19,22.40,22.76,22.15,22.15,82414472
24-Jun-19,22.30,22.68,22.07,22.57,51826480
21-Jun-19,22.25,22.58,21.95,22.30,77691321
19-Jun-19,22.00,22.39,21.91,22.35,42897466
18-Jun-19,21.70,22.18,21.70,22.08,74304177
17-Jun-19,21.73,21.94,21.56,21.70,37529280
14-Jun-19,21.40,21.99,21.26,21.89,64829534
13-Jun-19,21.00,21.40,20.89,21.39,52840264
12-Jun-19,20.40,21.00,20.37,20.96,107359576
11-Jun-19,20.60,20.84,20.38,20.40,38581099
10-Jun-19,20.12,20.74,20.12,20.61,26153669
07-Jun-19,20.41,20.46,20.03,20.29,29747662
06-Jun-19,20.50,20.50,20.02,20.45,33029868
05-Jun-19,20.50,20.50,19.95,20.49,49622913
04-Jun-19,20.47,20.62,20.16,20.38,57644849
03-Jun-19,20.15,20.47,19.93,20.34,73591879
31-May-19,19.80,20.31,19.61,20.15,77416348
30-May-19,19.29,20.04,19.26,19.84,57957756
29-May-19,19.39,19.70,19.11,19.20,45023346
28-May-19,19.53,19.69,19.22,19.38,42799234
27-May-19,19.61,19.88,19.20,19.53,34026826
24-May-19,19.68,19.80,18.85,19.55,37005314
23-May-19,19.49,19.78,19.35,19.64,44094596
22-May-19,19.52,19.80,19.06,19.74,161739351
21-May-19,18.90,19.51,18.87,19.41,80661884
20-May-19,18.47,18.94,18.29,18.75,62001081
17-May-19,18.04,18.69,17.87,18.21,50422167
16-May-19,18.16,18.34,17.72,18.24,38582021
15-May-19,17.46,18.40,17.22,18.24,68772916
14-May-19,17.50,18.00,17.39,17.68,43140132
13-May-19,17.81,17.86,17.37,17.45,37037657
10-May-19,17.96,18.28,17.68,18.04,45600468
09-May-19,17.47,17.97,17.45,17.97,30880135
08-May-19,17.27,17.90,17.20,17.71,50726488
07-May-19,16.90,17.48,16.87,17.27,69459401
06-May-19,17.00,17.22,16.72,17.04,29952288
03-May-19,17.21,17.47,17.20,17.25,34870101
02-May-19,17.00,17.55,16.80,17.20,84763420
30-Apr-19,17.30,17.47,16.97,17.20,52519862
29-Apr-19,17.51,17.87,17.47,17.74,52827956
26-Apr-19,17.16,17.58,17.16,17.40,54713813
25-Apr-19,16.01,17.28,15.96,17.11,80741837
24-Apr-19,16.25,16.25,15.85,16.05,23802124
23-Apr-19,16.11,16.26,15.96,16.23,21887035
22-Apr-19,15.93,16.21,15.72,16.06,17601424
18-Apr-19,15.81,16.06,15.56,15.95,19736701
17-Apr-19,15.67,15.91,15.55,15.81,44796842
16-Apr-19,15.72,15.83,15.49,15.59,24615781
15-Apr-19,15.72,15.83,15.48,15.70,29237092
12-Apr-19,15.70,16.00,15.60,15.64,27827511
11-Apr-19,16.12,16.12,15.52,15.90,37216331
10-Apr-19,16.15,16.21,15.90,16.10,37509567
09-Apr-19,15.90,16.12,15.90,16.05,53865447
08-Apr-19,15.91,16.30,15.88,15.97,46595461
05-Apr-19,15.70,16.18,15.64,15.97,27192966
04-Apr-19,15.64,15.84,15.49,15.70,26675908
03-Apr-19,15.69,15.80,15.28,15.46,25377713
02-Apr-19,15.65,15.72,15.44,15.72,22808421
01-Apr-19,15.87,15.95,15.53,15.59,18971710
29-Mar-19,15.47,15.81,15.22,15.68,44338511
28-Mar-19,14.57,15.35,14.23,15.34,25806627
27-Mar-19,15.27,15.27,14.51,14.57,38983197
26-Mar-19,15.20,15.47,15.02,15.47,27106817
25-Mar-19,15.49,15.49,15.04,15.15,25908982
22-Mar-19,15.68,15.68,15.19,15.35,30283414
21-Mar-19,16.10,16.21,15.49,15.95,50309394
20-Mar-19,16.18,16.30,16.06,16.10,34250642
19-Mar-19,16.29,16.30,15.84,16.19,71833447
18-Mar-19,16.30,16.39,16.10,16.30,48044279
15-Mar-19,16.23,16.34,16.07,16.20,75221221
14-Mar-19,16.25,16.39,16.07,16.29,22062198
13-Mar-19,15.85,16.28,15.60,16.28,25066869
12-Mar-19,15.55,15.90,15.38,15.82,33158246
11-Mar-19,15.55,15.87,15.48,15.55,25804131
08-Mar-19,14.86,15.73,14.79,15.56,26390301
07-Mar-19,14.90,14.98,14.75,14.90,16896692
06-Mar-19,15.25,15.25,14.85,14.92,25049809
01-Mar-19,15.42,15.60,15.10,15.25,37451941
28-Feb-19,15.51,15.71,15.32,15.49,25724750
27-Feb-19,15.04,15.72,15.03,15.51,27714407
26-Feb-19,15.16,15.28,15.01,15.01,17470084
25-Feb-19,15.07,15.30,15.02,15.12,17125658
22-Feb-19,15.18,15.34,14.96,15.07,20482918
21-Feb-19,15.23,15.36,14.92,15.00,31696010
20-Feb-19,15.65,15.69,15.15,15.23,61039667
19-Feb-19,15.24,15.63,15.15,15.52,43735146
18-Feb-19,15.59,15.59,15.05,15.15,36989052
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-19,15.70,15.70,15.07,15.33,31452590
24-Jan-19,15.80,16.00,15.62,15.85,31452590
23-Jan-19,15.78,15.91,15.42,15.89,31452590
22-Jan-19,15.88,15.95,15.14,15.66,31452590
21-Jan-19,15.60,15.94,15.46,15.87,31452590
18-Jan-19,15.25,15.60,14.94,15.60,31452590
17-Jan-19,14.40,15.28,14.27,15.28,31452590
16-Jan-19,14.69,14.82,14.38,14.41,31452590
15-Jan-19,14.85,15.15,14.55,14.65,31452590
14-Jan-19,14.30,14.86,14.27,14.80,31452590
11-Jan-19,13.74,14.36,13.68,14.20,31452590
10-Jan-19,13.51,13.77,13.51,13.68,31452590
09-Jan-19,13.30,13.72,13.30,13.64,31452590
08-Jan-19,13.08,13.38,13.00,13.30,31452590
07-Jan-19,13.51,13.64,12.98,13.08,31452590
04-Jan-19,13.86,13.89,13.38,13.48,31452590
03-Jan-19,13.55,13.93,13.43,13.72,31452590
02-Jan-19,12.89,13.71,12.63,13.64,31452590
28-Dec-18,12.65,13.02,12.58,12.89,31452590
27-Dec-18,12.77,12.77,12.50,12.60,31452590
26-Dec-18,12.92,13.01,12.42,12.69,31452590
21-Dec-18,13.22,13.34,12.86,12.90,31452590
20-Dec-18,13.37,13.54,13.04,13.15,31452590
19-Dec-18,13.67,13.77,13.26,13.26,31452590
18-Dec-18,13.61,13.83,13.56,13.60,31452590
17-Dec-18,14.12,14.13,13.63,13.64,31452590
14-Dec-18,13.90,14.12,13.74,14.05,31452590
13-Dec-18,14.09,14.18,13.74,13.95,31452590
12-Dec-18,14.02,14.40,13.93,13.94,31452590
11-Dec-18,14.09,14.29,13.77,14.02,31452590
10-Dec-18,14.29,14.38,13.93,14.00,31452590
07-Dec-18,14.77,14.83,14.30,14.30,31452590
06-Dec-18,14.40,14.83,14.17,14.76,31452590
*exoneração de responsabilidade