Cotação atual, histórico e gráfico do papel: QUAL3

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 QUAL3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/06/2021	0,46%	0,13	28,14	28,10	27,89	28,25	56M	8.997
11/06/2021	-1,41%	-0,40	28,01	28,30	27,72	28,41	66M	11.361
10/06/2021	-0,87%	-0,25	28,41	28,86	27,93	29,09	83M	11.745
09/06/2021	1,09%	0,31	28,66	28,35	27,92	28,66	56M	8.884
08/06/2021	0,00%	0,00	28,35	28,54	28,11	28,54	53M	9.094
07/06/2021	-0,35%	-0,10	28,35	28,46	28,26	28,55	63M	10.591
04/06/2021	-0,25%	-0,07	28,45	28,54	28,09	28,63	54M	7.694
02/06/2021	-1,59%	-0,46	28,52	28,99	28,34	28,99	89M	15.036
01/06/2021	-0,82%	-0,24	28,98	29,38	28,81	29,39	89M	15.691
31/05/2021	0,86%	0,25	29,22	28,99	28,60	29,29	46M	7.082
28/05/2021	0,00%	0,00	28,97	28,85	28,48	29,48	108M	13.178

27/05/2021	-0,38%	-0,11	28,97	29,12	28,75	29,13	81M	9.887
26/05/2021	3,86%	1,08	29,08	28,32	28,20	29,26	188M	26.387
25/05/2021	1,34%	0,37	28,00	27,70	27,60	28,09	97M	12.105
24/05/2021	2,22%	0,60	27,63	27,20	27,05	27,77	135M	14.504
21/05/2021	0,15%	0,04	27,03	27,00	26,75	27,43	57M	10.648
20/05/2021	1,58%	0,42	26,99	26,61	26,40	27,06	49M	9.167
19/05/2021	-0,23%	-0,06	26,57	26,49	26,22	27,05	43M	7.153
18/05/2021	-0,08%	-0,02	26,63	26,60	26,25	26,77	62M	8.527
17/05/2021	-0,97%	-0,26	26,65	26,81	26,46	27,08	90M	11.063
14/05/2021	7,21%	1,81	26,91	25,42	25,37	27,09	114M	14.897
13/05/2021	-0,75%	-0,19	25,10	25,41	24,97	25,67	64M	10.523
12/05/2021	-2,92%	-0,76	25,29	25,83	25,01	25,97	69M	10.663
11/05/2021	2,16%	0,55	26,05	25,40	25,26	26,09	58M	8.429
10/05/2021	-10,31%	-2,93	25,50	26,49	25,31	26,52	126M	14.840
07/05/2021	1,68%	0,47	28,43	28,11	27,95	28,48	91M	10.062
06/05/2021	-0,43%	-0,12	27,96	28,18	27,62	28,23	92M	10.937
05/05/2021	1,74%	0,48	28,08	27,86	27,57	28,30	107M	11.052
04/05/2021	2,41%	0,65	27,60	27,93	27,47	28,07	109M	14.264
03/05/2021	-0,37%	-0,10	26,95	27,30	26,46	27,33	64M	8.866
30/04/2021	0,26%	0,07	27,05	26,84	26,69	27,44	107M	11.922
29/04/2021	0,26%	0,07	26,98	26,93	26,69	27,21	73M	9.172
28/04/2021	-0,19%	-0,05	26,91	26,90	26,26	27,05	72M	9.398
27/04/2021	-2,74%	-0,76	26,96	27,71	26,86	27,71	79M	10.395
26/04/2021	-0,43%	-0,12	27,72	27,85	27,50	28,01	65M	9.906
23/04/2021	-0,57%	-0,16	27,84	28,18	27,52	28,33	70M	11.108
22/04/2021	-2,27%	-0,65	28,00	28,81	27,87	28,87	83M	10.456
20/04/2021	-0,90%	-0,26	28,65	28,81	28,41	29,00	72M	9.147
19/04/2021	-0,93%	-0,27	28,91	29,18	28,83	29,25	50M	8.188
16/04/2021	-0,44%	-0,13	29,18	29,21	28,87	29,39	66M	9.870
15/04/2021	0,21%	0,06	29,31	29,25	29,15	29,71	125M	10.784
14/04/2021	-1,45%	-0,43	29,25	29,76	28,81	29,99	153M	16.593
13/04/2021	2,42%	0,70	29,68	28,95	28,87	29,92	60M	7.169
12/04/2021	0,24%	0,07	28,98	28,97	28,64	29,10	38M	5.837
09/04/2021	-0,55%	-0,16	28,91	29,07	28,70	29,33	39M	7.396
08/04/2021	-1,09%	-0,32	29,07	29,40	29,07	29,59	32M	5.916
07/04/2021	-0,71%	-0,21	29,39	29,64	29,22	29,80	57M	7.936
06/04/2021	3,35%	0,96	29,60	28,70	28,41	29,65	74M	9.612
05/04/2021	-1,28%	-0,37	28,64	29,32	28,43	29,32	64M	10.570
01/04/2021	-4,42%	-1,34	29,01	30,41	28,88	30,41	130M	15.601
31/03/2021	-2,10%	-0,65	30,35	31,19	29,73	31,68	157M	19.664
30/03/2021	0,81%	0,25	31,00	30,69	30,46	31,10	96M	14.949
29/03/2021	-1,16%	-0,36	30,75	31,01	30,29	31,13	46M	7.556
26/03/2021	-3,42%	-1,10	31,11	31,92	30,67	32,26	98M	9.071
25/03/2021	0,72%	0,23	32,21	31,99	31,53	32,44	69M	10.953
24/03/2021	-1,72%	-0,56	31,98	32,59	31,98	33,27	64M	10.099
23/03/2021	-1,39%	-0,46	32,54	32,72	32,18	32,84	71M	9.832
22/03/2021	0,82%	0,27	33,00	32,60	32,23	33,17	51M	7.838
19/03/2021	0,49%	0,16	32,73	32,82	32,63	33,41	78M	6.565
18/03/2021	-0,94%	-0,31	32,57	32,50	32,34	33,03	54M	9.608
17/03/2021	1,39%	0,45	32,88	32,15	32,02	33,11	58M	10.375
16/03/2021	-2,88%	-0,96	32,43	33,56	32,33	33,96	86M	13.373
15/03/2021	-0,62%	-0,21	33,39	33,60	33,27	33,77	53M	8.184
12/03/2021	0,45%	0,15	33,60	33,12	32,83	33,72	43M	6.835
11/03/2021	1,55%	0,51	33,45	33,40	32,97	33,75	72M	9.065
10/03/2021	2,81%	0,90	32,94	32,10	31,73	33,05	115M	18.370
09/03/2021	-0,84%	-0,27	32,04	32,14	31,73	33,05	108M	15.016
08/03/2021	-5,75%	-1,97	32,31	34,19	32,31	34,19	142M	21.331
05/03/2021	1,57%	0,53	34,28	33,74	32,88	34,53	123M	22.767
04/03/2021	2,61%	0,86	33,75	33,12	32,69	33,90	127M	18.102
03/03/2021	1,86%	0,60	32,89	32,22	31,57	33,26	197M	30.195
02/03/2021	1,54%	0,49	32,29	31,51	30,86	32,81	154M	25.353
01/03/2021	0,66%	0,21	31,80	32,00	31,80	32,58	86M	12.654
26/02/2021	-0,03%	-0,01	31,59	31,65	31,41	32,47	162M	19.123
25/02/2021	-0,19%	-0,06	31,60	31,58	31,37	32,48	90M	12.982
24/02/2021	-1,09%	-0,35	31,66	32,01	31,60	32,57	78M	12.998
23/02/2021	1,27%	0,40	32,01	31,47	31,25	32,08	71M	13.303
22/02/2021	-3,48%	-1,14	31,61	32,17	30,49	32,17	232M	38.310
19/02/2021	0,12%	0,04	32,75	32,51	32,15	32,78	79M	13.923
18/02/2021	-0,91%	-0,30	32,71	32,82	32,20	33,08	136M	20.858
17/02/2021	2,42%	0,78	33,01	32,49	32,15	33,15	106M	10.964
12/02/2021	-0,43%	-0,14	32,23	32,40	32,05	32,54	40M	4.893
11/02/2021	0,75%	0,24	32,37	32,13	31,95	32,61	59M	8.839
10/02/2021	0,85%	0,27	32,13	31,87	31,65	32,17	154M	17.055
09/02/2021	-0,65%	-0,21	31,86	31,85	31,57	32,02	60M	10.742
08/02/2021	1,62%	0,51	32,07	31,50	31,07	32,30	91M	14.219
05/02/2021	0,80%	0,25	31,56	31,76	31,38	33,85	264M	25.267
04/02/2021	-0,98%	-0,31	31,31	31,50	31,16	31,98	73M	12.469
03/02/2021	-0,41%	-0,13	31,62	31,94	31,28	32,00	172M	19.343
02/02/2021	2,82%	0,87	31,75	31,50	31,30	32,20	166M	24.889
01/02/2021	-0,74%	-0,23	30,88	31,50	30,26	31,58	166M	24.748
29/01/2021	-4,10%	-1,33	31,11	32,22	31,07	32,39	146M	18.931
28/01/2021	1,31%	0,42	32,44	32,02	31,74	32,87	120M	14.426
27/01/2021	0,72%	0,23	32,02	31,77	31,60	32,42	120M	18.463
26/01/2021	-1,52%	-0,49	31,79	32,18	31,67	32,93	364M	13.473
22/01/2021	-1,74%	-0,57	32,28	32,39	31,50	32,40	87M	12.761
21/01/2021	1,55%	0,50	32,85	32,26	31,88	32,96	88M	11.659
20/01/2021	-0,52%	-0,17	32,35	32,66	31,96	32,86	73M	11.191
19/01/2021	-2,28%	-0,76	32,52	33,53	32,05	33,56	109M	13.654
18/01/2021	0,15%	0,05	33,28	33,33	33,05	33,83	44M	7.059
15/01/2021	0,54%	0,18	33,23	32,91	32,46	33,68	68M	11.107
14/01/2021	-0,93%	-0,31	33,05	33,59	33,05	33,83	53M	8.005
13/01/2021	-0,09%	-0,03	33,36	33,34	32,75	33,64	93M	13.061
12/01/2021	0,12%	0,04	33,39	33,21	32,70	33,41	94M	14.760
11/01/2021	-1,48%	-0,50	33,35	33,60	33,09	34,45	68M	11.230
08/01/2021	5,29%	1,70	33,85	32,24	31,92	34,07	129M	15.909
07/01/2021	-1,38%	-0,45	32,15	32,60	31,84	32,72	78M	11.880
06/01/2021	-3,58%	-1,21	32,60	33,82	32,48	34,07	163M	22.227
05/01/2021	-1,89%	-0,65	33,81	34,42	33,34	34,45	115M	16.350
04/01/2021	-1,49%	-0,52	34,46	35,16	34,08	35,84	96M	11.837
30/12/2020	-1,93%	-0,69	34,98	35,71	34,90	36,05	109M	10.999
29/12/2020	1,31%	0,46	35,67	35,31	34,70	35,67	86M	14.263
28/12/2020	-1,59%	-0,57	35,21	35,96	35,04	36,05	70M	8.693
23/12/2020	1,71%	0,60	35,78	35,19	35,03	35,91	149M	9.585
22/12/2020	1,68%	0,58	35,18	34,68	34,04	35,29	103M	9.138
21/12/2020	0,29%	0,10	34,60	34,01	33,31	34,80	99M	11.547
18/12/2020	-1,91%	-0,67	34,50	35,30	34,20	35,75	175M	20.695
17/12/2020	1,12%	0,39	35,17	34,77	34,53	35,45	71M	8.705
16/12/2020	0,26%	0,09	34,78	34,33	34,20	35,00	87M	13.275
15/12/2020	0,55%	0,19	34,69	34,51	34,00	34,90	95M	11.353
14/12/2020	0,00%	0,00	34,50	34,51	34,16	34,65	46M	7.894
11/12/2020	0,85%	0,29	34,50	34,20	33,62	34,52	80M	12.069
10/12/2020	-0,70%	-0,24	34,21	34,58	33,56	34,72	166M	14.926
09/12/2020	-0,43%	-0,15	34,45	34,69	34,20	35,32	91M	12.823
08/12/2020	-1,00%	-0,35	34,60	35,03	34,60	35,35	76M	8.839
07/12/2020	-1,10%	-0,39	34,95	35,36	34,20	35,41	98M	14.136
04/12/2020	0,23%	0,08	35,34	35,46	34,72	35,52	45M	7.166
03/12/2020	4,23%	1,43	35,26	34,50	34,00	35,58	125M	18.251
02/12/2020	1,96%	0,65	33,83	33,18	33,04	34,34	137M	16.685
01/12/2020	0,03%	0,01	33,18	33,35	32,10	33,43	168M	21.195
30/11/2020	-2,78%	-0,95	33,17	33,94	33,03	34,03	94M	12.431
27/11/2020	-0,99%	-0,34	34,12	34,46	33,92	34,65	75M	9.263
26/11/2020	-1,43%	-0,50	34,46	34,97	34,25	34,97	52M	6.958
25/11/2020	-	-	34,96	34,49	34,42	35,12	75M	10.579

Date,Open,High,Low,Close,Volume
14-Jun-21,28.10,28.25,27.89,28.14,55827443
11-Jun-21,28.30,28.41,27.72,28.01,66468191
10-Jun-21,28.86,29.09,27.93,28.41,82829802
09-Jun-21,28.35,28.66,27.92,28.66,55767182
08-Jun-21,28.54,28.54,28.11,28.35,52938938
07-Jun-21,28.46,28.55,28.26,28.35,63413416
04-Jun-21,28.54,28.63,28.09,28.45,53942218
02-Jun-21,28.99,28.99,28.34,28.52,88767261
01-Jun-21,29.38,29.39,28.81,28.98,89042099
31-May-21,28.99,29.29,28.60,29.22,45678375
28-May-21,28.85,29.48,28.48,28.97,108407247
27-May-21,29.12,29.13,28.75,28.97,80959705
26-May-21,28.32,29.26,28.20,29.08,188201434
25-May-21,27.70,28.09,27.60,28.00,96549581
24-May-21,27.20,27.77,27.05,27.63,134981210
21-May-21,27.00,27.43,26.75,27.03,57344250
20-May-21,26.61,27.06,26.40,26.99,48621631
19-May-21,26.49,27.05,26.22,26.57,43160288
18-May-21,26.60,26.77,26.25,26.63,61972482
17-May-21,26.81,27.08,26.46,26.65,89533738
14-May-21,25.42,27.09,25.37,26.91,114123295
13-May-21,25.41,25.67,24.97,25.10,64457106
12-May-21,25.83,25.97,25.01,25.29,69268387
11-May-21,25.40,26.09,25.26,26.05,58077320
10-May-21,26.49,26.52,25.31,25.50,126307030
07-May-21,28.11,28.48,27.95,28.43,91017642
06-May-21,28.18,28.23,27.62,27.96,91835524
05-May-21,27.86,28.30,27.57,28.08,107258151
04-May-21,27.93,28.07,27.47,27.60,108656108
03-May-21,27.30,27.33,26.46,26.95,64387966
30-Apr-21,26.84,27.44,26.69,27.05,107225114
29-Apr-21,26.93,27.21,26.69,26.98,73302180
28-Apr-21,26.90,27.05,26.26,26.91,71814140
27-Apr-21,27.71,27.71,26.86,26.96,78930270
26-Apr-21,27.85,28.01,27.50,27.72,64982665
23-Apr-21,28.18,28.33,27.52,27.84,69810664
22-Apr-21,28.81,28.87,27.87,28.00,83252700
20-Apr-21,28.81,29.00,28.41,28.65,71848337
19-Apr-21,29.18,29.25,28.83,28.91,50475241
16-Apr-21,29.21,29.39,28.87,29.18,65663874
15-Apr-21,29.25,29.71,29.15,29.31,124573094
14-Apr-21,29.76,29.99,28.81,29.25,152634378
13-Apr-21,28.95,29.92,28.87,29.68,60288832
12-Apr-21,28.97,29.10,28.64,28.98,37623133
09-Apr-21,29.07,29.33,28.70,28.91,38544968
08-Apr-21,29.40,29.59,29.07,29.07,31821852
07-Apr-21,29.64,29.80,29.22,29.39,57148671
06-Apr-21,28.70,29.65,28.41,29.60,73985557
05-Apr-21,29.32,29.32,28.43,28.64,63901224
01-Apr-21,30.41,30.41,28.88,29.01,129599987
31-Mar-21,31.19,31.68,29.73,30.35,157079817
30-Mar-21,30.69,31.10,30.46,31.00,96125018
29-Mar-21,31.01,31.13,30.29,30.75,46310904
26-Mar-21,31.92,32.26,30.67,31.11,97649233
25-Mar-21,31.99,32.44,31.53,32.21,68694068
24-Mar-21,32.59,33.27,31.98,31.98,64242172
23-Mar-21,32.72,32.84,32.18,32.54,71311446
22-Mar-21,32.60,33.17,32.23,33.00,50859041
19-Mar-21,32.82,33.41,32.63,32.73,77871630
18-Mar-21,32.50,33.03,32.34,32.57,53866345
17-Mar-21,32.15,33.11,32.02,32.88,57764135
16-Mar-21,33.56,33.96,32.33,32.43,85532793
15-Mar-21,33.60,33.77,33.27,33.39,53012274
12-Mar-21,33.12,33.72,32.83,33.60,43255561
11-Mar-21,33.40,33.75,32.97,33.45,71995319
10-Mar-21,32.10,33.05,31.73,32.94,114996812
09-Mar-21,32.14,33.05,31.73,32.04,107548105
08-Mar-21,34.19,34.19,32.31,32.31,142113813
05-Mar-21,33.74,34.53,32.88,34.28,122890473
04-Mar-21,33.12,33.90,32.69,33.75,126614459
03-Mar-21,32.22,33.26,31.57,32.89,196819582
02-Mar-21,31.51,32.81,30.86,32.29,154258065
01-Mar-21,32.00,32.58,31.80,31.80,86044437
26-Feb-21,31.65,32.47,31.41,31.59,161984896
25-Feb-21,31.58,32.48,31.37,31.60,89669643
24-Feb-21,32.01,32.57,31.60,31.66,78173671
23-Feb-21,31.47,32.08,31.25,32.01,70622917
22-Feb-21,32.17,32.17,30.49,31.61,232118994
19-Feb-21,32.51,32.78,32.15,32.75,78851314
18-Feb-21,32.82,33.08,32.20,32.71,136391950
17-Feb-21,32.49,33.15,32.15,33.01,106153318
12-Feb-21,32.40,32.54,32.05,32.23,40358483
11-Feb-21,32.13,32.61,31.95,32.37,58740244
10-Feb-21,31.87,32.17,31.65,32.13,154292561
09-Feb-21,31.85,32.02,31.57,31.86,59701030
08-Feb-21,31.50,32.30,31.07,32.07,90906464
05-Feb-21,31.76,33.85,31.38,31.56,264081234
04-Feb-21,31.50,31.98,31.16,31.31,73191522
03-Feb-21,31.94,32.00,31.28,31.62,171510413
02-Feb-21,31.50,32.20,31.30,31.75,165508539
01-Feb-21,31.50,31.58,30.26,30.88,165666834
29-Jan-21,32.22,32.39,31.07,31.11,146140377
28-Jan-21,32.02,32.87,31.74,32.44,119950813
27-Jan-21,31.77,32.42,31.60,32.02,119575404
26-Jan-21,32.18,32.93,31.67,31.79,364233643
22-Jan-21,32.39,32.40,31.50,32.28,87136827
21-Jan-21,32.26,32.96,31.88,32.85,87862889
20-Jan-21,32.66,32.86,31.96,32.35,73468424
19-Jan-21,33.53,33.56,32.05,32.52,108651047
18-Jan-21,33.33,33.83,33.05,33.28,44323738
15-Jan-21,32.91,33.68,32.46,33.23,67551688
14-Jan-21,33.59,33.83,33.05,33.05,52765943
13-Jan-21,33.34,33.64,32.75,33.36,92697360
12-Jan-21,33.21,33.41,32.70,33.39,93800068
11-Jan-21,33.60,34.45,33.09,33.35,68469881
08-Jan-21,32.24,34.07,31.92,33.85,129046901
07-Jan-21,32.60,32.72,31.84,32.15,78092038
06-Jan-21,33.82,34.07,32.48,32.60,163020403
05-Jan-21,34.42,34.45,33.34,33.81,115385532
04-Jan-21,35.16,35.84,34.08,34.46,96000724
30-Dec-20,35.71,36.05,34.90,34.98,108872009
29-Dec-20,35.31,35.67,34.70,35.67,85766405
28-Dec-20,35.96,36.05,35.04,35.21,69636416
23-Dec-20,35.19,35.91,35.03,35.78,149308579
22-Dec-20,34.68,35.29,34.04,35.18,103048327
21-Dec-20,34.01,34.80,33.31,34.60,98775813
18-Dec-20,35.30,35.75,34.20,34.50,175301199
17-Dec-20,34.77,35.45,34.53,35.17,71136279
16-Dec-20,34.33,35.00,34.20,34.78,86781258
15-Dec-20,34.51,34.90,34.00,34.69,95431273
14-Dec-20,34.51,34.65,34.16,34.50,45869476
11-Dec-20,34.20,34.52,33.62,34.50,80024954
10-Dec-20,34.58,34.72,33.56,34.21,165779959
09-Dec-20,34.69,35.32,34.20,34.45,91235370
08-Dec-20,35.03,35.35,34.60,34.60,75543240
07-Dec-20,35.36,35.41,34.20,34.95,97722927
04-Dec-20,35.46,35.52,34.72,35.34,45325454
03-Dec-20,34.50,35.58,34.00,35.26,124795997
02-Dec-20,33.18,34.34,33.04,33.83,136919525
01-Dec-20,33.35,33.43,32.10,33.18,167567576
30-Nov-20,33.94,34.03,33.03,33.17,93950737
27-Nov-20,34.46,34.65,33.92,34.12,75125722
26-Nov-20,34.97,34.97,34.25,34.46,51561183
25-Nov-20,34.49,35.12,34.42,34.96,75488597

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: QUAL3

cotações, gráficos e mais...