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
06/08/2020	2,67%	0,75	28,88	28,00	28,00	28,95	79M	12.469
05/08/2020	0,75%	0,21	28,13	28,17	27,84	28,48	84M	13.359
04/08/2020	-0,25%	-0,07	27,92	27,85	27,65	28,57	107M	18.411
03/08/2020	-0,04%	-0,01	27,99	28,29	27,80	28,71	135M	17.616
31/07/2020	-2,54%	-0,73	28,00	28,50	27,85	28,86	98M	14.908
30/07/2020	1,20%	0,34	28,73	28,01	28,00	29,08	93M	14.301
29/07/2020	1,14%	0,32	28,39	28,15	27,93	28,53	58M	11.132
28/07/2020	-1,85%	-0,53	28,07	28,28	27,99	28,45	62M	12.865
27/07/2020	1,42%	0,40	28,60	28,80	28,19	28,87	91M	13.541
24/07/2020	-1,12%	-0,32	28,20	28,43	27,60	28,45	145M	20.186
23/07/2020	1,49%	0,42	28,52	28,19	27,84	29,20	229M	30.275

22/07/2020	-5,74%	-1,71	28,10	29,64	27,64	29,64	447M	45.081
21/07/2020	-6,41%	-2,04	29,81	30,80	29,60	30,98	362M	38.157
20/07/2020	3,88%	1,19	31,85	30,64	30,45	31,99	108M	13.652
17/07/2020	5,32%	1,55	30,66	29,20	29,14	30,67	92M	12.477
16/07/2020	-2,32%	-0,69	29,11	29,59	28,96	29,76	45M	7.730
15/07/2020	2,05%	0,60	29,80	29,51	29,18	29,80	59M	10.173
14/07/2020	-1,98%	-0,59	29,20	29,70	28,81	29,91	62M	10.627
13/07/2020	0,47%	0,14	29,79	29,80	29,33	30,65	122M	18.432
10/07/2020	-2,53%	-0,77	29,65	30,42	29,53	30,44	64M	10.382
09/07/2020	-1,07%	-0,33	30,42	31,22	29,93	31,27	103M	8.640
08/07/2020	1,89%	0,57	30,75	30,76	30,24	31,32	134M	14.355
07/07/2020	-1,73%	-0,53	30,18	30,90	29,82	30,92	137M	17.145
06/07/2020	7,38%	2,11	30,71	28,91	28,91	31,07	176M	21.961
03/07/2020	0,53%	0,15	28,60	28,45	28,11	28,74	36M	5.501
02/07/2020	-2,57%	-0,75	28,45	29,50	28,45	29,50	71M	10.936
01/07/2020	0,69%	0,20	29,20	29,07	28,69	29,32	82M	13.185
30/06/2020	2,51%	0,71	29,00	28,67	28,07	29,19	92M	15.692
29/06/2020	2,20%	0,61	28,29	27,76	27,71	28,60	62M	9.482
26/06/2020	-3,89%	-1,12	27,68	29,05	27,52	29,23	62M	10.936
25/06/2020	3,04%	0,85	28,80	28,29	27,85	29,10	79M	11.363
24/06/2020	-3,95%	-1,15	27,95	29,00	27,92	29,42	86M	11.500
23/06/2020	-1,02%	-0,30	29,10	29,97	28,84	30,08	193M	14.771
22/06/2020	1,38%	0,40	29,40	29,50	28,62	29,70	205M	18.781
19/06/2020	4,69%	1,30	29,00	28,20	27,61	29,10	177M	16.296
18/06/2020	1,88%	0,51	27,70	26,72	26,34	28,07	132M	11.823
17/06/2020	5,06%	1,31	27,19	26,08	26,01	27,48	142M	11.900
16/06/2020	0,31%	0,08	25,88	27,39	25,32	27,43	96M	15.182
15/06/2020	-0,69%	-0,18	25,80	25,91	25,24	26,23	52M	8.812
12/06/2020	-3,20%	-0,86	25,98	25,64	25,06	26,19	112M	17.849
10/06/2020	-0,92%	-0,25	26,84	27,46	26,78	27,50	81M	14.358
09/06/2020	-2,66%	-0,74	27,09	27,39	26,73	27,45	85M	12.809
08/06/2020	3,65%	0,98	27,83	27,41	26,40	27,94	100M	15.598
05/06/2020	2,68%	0,70	26,85	27,00	26,43	27,65	145M	19.002
04/06/2020	-2,50%	-0,67	26,15	26,93	25,92	26,93	114M	18.850
03/06/2020	9,87%	2,41	26,82	24,92	24,92	26,82	160M	22.168
02/06/2020	0,74%	0,18	24,41	24,71	24,08	25,15	95M	15.453
01/06/2020	2,15%	0,51	24,23	23,82	23,50	24,68	72M	11.374
29/05/2020	1,85%	0,43	23,72	23,29	22,92	24,14	86M	12.361
28/05/2020	-2,27%	-0,54	23,29	23,84	23,23	24,02	44M	7.850
27/05/2020	1,32%	0,31	23,83	23,80	23,21	23,98	124M	11.417
26/05/2020	0,38%	0,09	23,52	24,00	23,21	24,54	72M	13.381
25/05/2020	5,02%	1,12	23,43	23,09	23,06	24,00	59M	11.506
22/05/2020	0,00%	0,00	22,31	21,99	21,70	22,89	64M	12.607
21/05/2020	3,43%	0,74	22,31	21,79	21,39	22,75	106M	16.546
20/05/2020	5,32%	1,09	21,57	20,79	20,52	21,99	116M	17.702
19/05/2020	2,81%	0,56	20,48	19,90	19,73	21,08	105M	17.413
18/05/2020	1,12%	0,22	19,92	20,26	19,19	20,40	98M	16.985
15/05/2020	-1,70%	-0,34	19,70	19,90	19,56	20,63	91M	17.926
14/05/2020	1,73%	0,34	20,04	19,30	18,85	20,08	181M	29.547
13/05/2020	-5,52%	-1,15	19,70	20,97	19,49	21,16	146M	27.712
12/05/2020	-4,05%	-0,88	20,85	21,73	20,74	22,40	112M	23.277
11/05/2020	-5,11%	-1,17	21,73	22,49	21,73	23,09	101M	16.661
08/05/2020	-2,76%	-0,65	22,90	23,99	22,48	23,99	86M	16.941
07/05/2020	-2,57%	-0,62	23,55	24,36	22,37	24,46	97M	21.221
06/05/2020	-0,41%	-0,10	24,17	24,44	23,24	24,74	54M	11.647
05/05/2020	-1,06%	-0,26	24,27	25,10	24,17	25,44	44M	7.917
04/05/2020	-5,36%	-1,39	24,53	25,00	23,89	25,13	64M	13.589
30/04/2020	-2,70%	-0,72	25,92	26,16	25,60	26,63	135M	23.983
29/04/2020	4,02%	1,03	26,64	26,14	25,92	27,36	97M	17.326
28/04/2020	2,24%	0,56	25,61	25,65	25,47	26,34	72M	12.645
27/04/2020	-2,45%	-0,63	25,05	25,91	24,96	26,23	94M	14.414
24/04/2020	-5,55%	-1,51	25,68	26,28	23,06	26,28	133M	24.621
23/04/2020	-3,24%	-0,91	27,19	28,35	26,51	28,76	91M	14.817
22/04/2020	6,20%	1,64	28,10	26,57	26,14	28,10	120M	14.417
20/04/2020	4,42%	1,12	26,46	24,80	24,15	26,46	99M	20.367
17/04/2020	1,28%	0,32	25,34	25,33	24,92	26,34	90M	14.604
16/04/2020	0,85%	0,21	25,02	25,20	24,55	25,98	69M	16.017
15/04/2020	-2,05%	-0,52	24,81	24,94	24,41	25,66	74M	13.549
14/04/2020	7,38%	1,74	25,33	24,15	23,75	25,80	85M	16.795
13/04/2020	-1,91%	-0,46	23,59	24,00	23,15	24,40	64M	11.772
09/04/2020	-4,60%	-1,16	24,05	25,49	24,05	25,74	82M	11.295
08/04/2020	0,16%	0,04	25,21	25,27	24,35	26,05	151M	17.057
07/04/2020	9,67%	2,22	25,17	24,60	24,28	26,45	123M	23.646
06/04/2020	7,44%	1,59	22,95	22,49	22,11	24,43	105M	16.869
03/04/2020	-5,53%	-1,25	21,36	22,19	20,75	22,26	138M	24.143
02/04/2020	0,98%	0,22	22,61	22,51	21,94	23,64	85M	16.993
01/04/2020	-5,13%	-1,21	22,39	22,34	21,56	22,48	116M	21.262
31/03/2020	-1,99%	-0,48	23,60	23,91	22,99	24,46	102M	20.365
30/03/2020	2,34%	0,55	24,08	23,54	22,51	24,15	117M	22.096
27/03/2020	-8,97%	-2,32	23,53	25,00	23,10	25,02	115M	19.388
26/03/2020	9,53%	2,25	25,85	24,03	24,00	26,27	150M	21.093
25/03/2020	6,50%	1,44	23,60	21,99	20,61	24,18	196M	29.054
24/03/2020	6,54%	1,36	22,16	22,84	21,90	23,51	96M	17.068
23/03/2020	-3,21%	-0,69	20,80	22,00	19,07	22,36	139M	23.980
20/03/2020	2,33%	0,49	21,49	22,00	19,85	23,53	160M	24.652
19/03/2020	4,95%	0,99	21,00	20,01	17,11	21,34	110M	22.309
18/03/2020	-14,19%	-3,31	20,01	21,50	19,03	21,83	149M	25.162
17/03/2020	6,00%	1,32	23,32	22,10	21,27	24,25	170M	30.756
16/03/2020	-15,38%	-4,00	22,00	21,60	19,45	23,86	190M	31.392
13/03/2020	5,86%	1,44	26,00	27,88	22,90	27,95	333M	45.706
12/03/2020	-14,87%	-4,29	24,56	24,00	23,40	25,78	75M	11.784
11/03/2020	-6,54%	-2,02	28,85	29,23	26,30	29,97	136M	21.749
10/03/2020	7,94%	2,27	30,87	30,00	28,98	31,71	223M	32.905
09/03/2020	-12,62%	-4,13	28,60	30,20	27,53	31,00	171M	26.027
06/03/2020	-1,30%	-0,43	32,73	30,83	30,56	32,80	156M	22.065
05/03/2020	-7,89%	-2,84	33,16	35,70	32,06	35,70	175M	21.219
04/03/2020	-1,88%	-0,69	36,00	37,27	34,70	37,62	226M	22.183
03/03/2020	4,65%	1,63	36,69	35,04	35,00	37,26	295M	25.398
02/03/2020	2,36%	0,81	35,06	34,24	33,56	35,75	127M	18.636
28/02/2020	-1,86%	-0,65	34,25	34,82	32,50	35,45	179M	24.652
27/02/2020	-2,49%	-0,89	34,90	35,50	34,51	36,19	175M	25.287
26/02/2020	-8,68%	-3,40	35,79	37,55	35,76	37,95	173M	20.461
21/02/2020	-1,56%	-0,62	39,19	39,70	38,81	39,70	98M	12.435
20/02/2020	-4,76%	-1,99	39,81	41,60	39,60	41,79	168M	19.894
19/02/2020	1,26%	0,52	41,80	41,28	40,73	42,01	104M	13.422
18/02/2020	-3,10%	-1,32	41,28	42,08	39,61	42,17	286M	26.060
17/02/2020	2,16%	0,90	42,60	41,87	41,56	42,66	48M	5.881
14/02/2020	-1,77%	-0,75	41,70	42,26	41,34	42,48	103M	11.814
13/02/2020	-1,87%	-0,81	42,45	42,35	41,92	43,20	98M	11.096
12/02/2020	1,98%	0,84	43,26	42,45	41,73	43,78	152M	16.443
11/02/2020	5,00%	2,02	42,42	40,80	40,63	42,55	135M	14.596
10/02/2020	-4,27%	-1,80	40,40	42,10	39,70	42,10	148M	14.273
07/02/2020	-3,32%	-1,45	42,20	43,01	41,41	43,50	280M	18.638
06/02/2020	0,11%	0,05	43,65	43,99	42,77	44,12	149M	14.427
05/02/2020	-0,27%	-0,12	43,60	44,24	42,58	44,40	148M	14.295
04/02/2020	-0,23%	-0,10	43,72	44,25	43,48	45,15	1.116M	13.229
03/02/2020	5,69%	2,36	43,82	41,46	41,36	43,87	194M	10.814
31/01/2020	-0,58%	-0,24	41,46	40,60	40,40	41,92	147M	14.595
30/01/2020	-1,74%	-0,74	41,70	41,04	39,90	41,76	217M	20.993
29/01/2020	-2,50%	-1,09	42,44	44,00	41,92	44,19	103M	11.679
28/01/2020	3,99%	1,67	43,53	42,01	42,01	43,53	76M	9.076
27/01/2020	-4,82%	-2,12	41,86	43,55	41,50	43,55	92M	10.326
24/01/2020	-	-	43,98	45,02	43,65	45,05	143M	13.429

Date,Open,High,Low,Close,Volume
06-Aug-20,28.00,28.95,28.00,28.88,78621728
05-Aug-20,28.17,28.48,27.84,28.13,84151360
04-Aug-20,27.85,28.57,27.65,27.92,106567877
03-Aug-20,28.29,28.71,27.80,27.99,134764008
31-Jul-20,28.50,28.86,27.85,28.00,97652842
30-Jul-20,28.01,29.08,28.00,28.73,93136749
29-Jul-20,28.15,28.53,27.93,28.39,58423029
28-Jul-20,28.28,28.45,27.99,28.07,62457808
27-Jul-20,28.80,28.87,28.19,28.60,90839442
24-Jul-20,28.43,28.45,27.60,28.20,145242798
23-Jul-20,28.19,29.20,27.84,28.52,228571337
22-Jul-20,29.64,29.64,27.64,28.10,446976132
21-Jul-20,30.80,30.98,29.60,29.81,361551460
20-Jul-20,30.64,31.99,30.45,31.85,107774271
17-Jul-20,29.20,30.67,29.14,30.66,91781446
16-Jul-20,29.59,29.76,28.96,29.11,45354136
15-Jul-20,29.51,29.80,29.18,29.80,58716264
14-Jul-20,29.70,29.91,28.81,29.20,62061032
13-Jul-20,29.80,30.65,29.33,29.79,122274032
10-Jul-20,30.42,30.44,29.53,29.65,64053042
09-Jul-20,31.22,31.27,29.93,30.42,103374628
08-Jul-20,30.76,31.32,30.24,30.75,134330745
07-Jul-20,30.90,30.92,29.82,30.18,136544070
06-Jul-20,28.91,31.07,28.91,30.71,175538566
03-Jul-20,28.45,28.74,28.11,28.60,36227864
02-Jul-20,29.50,29.50,28.45,28.45,70725153
01-Jul-20,29.07,29.32,28.69,29.20,82370135
30-Jun-20,28.67,29.19,28.07,29.00,92420033
29-Jun-20,27.76,28.60,27.71,28.29,61833832
26-Jun-20,29.05,29.23,27.52,27.68,62120292
25-Jun-20,28.29,29.10,27.85,28.80,79176431
24-Jun-20,29.00,29.42,27.92,27.95,85557696
23-Jun-20,29.97,30.08,28.84,29.10,193100971
22-Jun-20,29.50,29.70,28.62,29.40,205465351
19-Jun-20,28.20,29.10,27.61,29.00,176670587
18-Jun-20,26.72,28.07,26.34,27.70,131667435
17-Jun-20,26.08,27.48,26.01,27.19,142414923
16-Jun-20,27.39,27.43,25.32,25.88,96008835
15-Jun-20,25.91,26.23,25.24,25.80,52135585
12-Jun-20,25.64,26.19,25.06,25.98,112492945
10-Jun-20,27.46,27.50,26.78,26.84,81134403
09-Jun-20,27.39,27.45,26.73,27.09,84869631
08-Jun-20,27.41,27.94,26.40,27.83,99969838
05-Jun-20,27.00,27.65,26.43,26.85,145418012
04-Jun-20,26.93,26.93,25.92,26.15,113930624
03-Jun-20,24.92,26.82,24.92,26.82,160219323
02-Jun-20,24.71,25.15,24.08,24.41,94848159
01-Jun-20,23.82,24.68,23.50,24.23,71629821
29-May-20,23.29,24.14,22.92,23.72,86075136
28-May-20,23.84,24.02,23.23,23.29,44240678
27-May-20,23.80,23.98,23.21,23.83,124489351
26-May-20,24.00,24.54,23.21,23.52,71959946
25-May-20,23.09,24.00,23.06,23.43,58529888
22-May-20,21.99,22.89,21.70,22.31,63771358
21-May-20,21.79,22.75,21.39,22.31,105678680
20-May-20,20.79,21.99,20.52,21.57,115856385
19-May-20,19.90,21.08,19.73,20.48,104507054
18-May-20,20.26,20.40,19.19,19.92,97887416
15-May-20,19.90,20.63,19.56,19.70,91476063
14-May-20,19.30,20.08,18.85,20.04,180876811
13-May-20,20.97,21.16,19.49,19.70,145545472
12-May-20,21.73,22.40,20.74,20.85,111983527
11-May-20,22.49,23.09,21.73,21.73,101208299
08-May-20,23.99,23.99,22.48,22.90,85535004
07-May-20,24.36,24.46,22.37,23.55,96785130
06-May-20,24.44,24.74,23.24,24.17,53696148
05-May-20,25.10,25.44,24.17,24.27,43756280
04-May-20,25.00,25.13,23.89,24.53,64041794
30-Apr-20,26.16,26.63,25.60,25.92,135343303
29-Apr-20,26.14,27.36,25.92,26.64,96815000
28-Apr-20,25.65,26.34,25.47,25.61,71639002
27-Apr-20,25.91,26.23,24.96,25.05,93703857
24-Apr-20,26.28,26.28,23.06,25.68,132507159
23-Apr-20,28.35,28.76,26.51,27.19,91025593
22-Apr-20,26.57,28.10,26.14,28.10,119612460
20-Apr-20,24.80,26.46,24.15,26.46,99009879
17-Apr-20,25.33,26.34,24.92,25.34,89956255
16-Apr-20,25.20,25.98,24.55,25.02,68921311
15-Apr-20,24.94,25.66,24.41,24.81,74054351
14-Apr-20,24.15,25.80,23.75,25.33,84825516
13-Apr-20,24.00,24.40,23.15,23.59,64227178
09-Apr-20,25.49,25.74,24.05,24.05,81826600
08-Apr-20,25.27,26.05,24.35,25.21,150856318
07-Apr-20,24.60,26.45,24.28,25.17,122916564
06-Apr-20,22.49,24.43,22.11,22.95,105417463
03-Apr-20,22.19,22.26,20.75,21.36,138242158
02-Apr-20,22.51,23.64,21.94,22.61,85430949
01-Apr-20,22.34,22.48,21.56,22.39,116138417
31-Mar-20,23.91,24.46,22.99,23.60,101948276
30-Mar-20,23.54,24.15,22.51,24.08,117373730
27-Mar-20,25.00,25.02,23.10,23.53,115333551
26-Mar-20,24.03,26.27,24.00,25.85,150271855
25-Mar-20,21.99,24.18,20.61,23.60,196403331
24-Mar-20,22.84,23.51,21.90,22.16,96193750
23-Mar-20,22.00,22.36,19.07,20.80,138735530
20-Mar-20,22.00,23.53,19.85,21.49,159577980
19-Mar-20,20.01,21.34,17.11,21.00,110219824
18-Mar-20,21.50,21.83,19.03,20.01,149186140
17-Mar-20,22.10,24.25,21.27,23.32,169759843
16-Mar-20,21.60,23.86,19.45,22.00,189672663
13-Mar-20,27.88,27.95,22.90,26.00,333231120
12-Mar-20,24.00,25.78,23.40,24.56,74885059
11-Mar-20,29.23,29.97,26.30,28.85,136093798
10-Mar-20,30.00,31.71,28.98,30.87,222855147
09-Mar-20,30.20,31.00,27.53,28.60,171452369
06-Mar-20,30.83,32.80,30.56,32.73,155897223
05-Mar-20,35.70,35.70,32.06,33.16,175140694
04-Mar-20,37.27,37.62,34.70,36.00,226495361
03-Mar-20,35.04,37.26,35.00,36.69,295129042
02-Mar-20,34.24,35.75,33.56,35.06,127034478
28-Feb-20,34.82,35.45,32.50,34.25,179150431
27-Feb-20,35.50,36.19,34.51,34.90,175299532
26-Feb-20,37.55,37.95,35.76,35.79,172831893
21-Feb-20,39.70,39.70,38.81,39.19,98049429
20-Feb-20,41.60,41.79,39.60,39.81,167564326
19-Feb-20,41.28,42.01,40.73,41.80,103656908
18-Feb-20,42.08,42.17,39.61,41.28,285614931
17-Feb-20,41.87,42.66,41.56,42.60,47680156
14-Feb-20,42.26,42.48,41.34,41.70,102925288
13-Feb-20,42.35,43.20,41.92,42.45,98029499
12-Feb-20,42.45,43.78,41.73,43.26,152191403
11-Feb-20,40.80,42.55,40.63,42.42,135379183
10-Feb-20,42.10,42.10,39.70,40.40,147953395
07-Feb-20,43.01,43.50,41.41,42.20,280080406
06-Feb-20,43.99,44.12,42.77,43.65,148927008
05-Feb-20,44.24,44.40,42.58,43.60,148244336
04-Feb-20,44.25,45.15,43.48,43.72,1115557966
03-Feb-20,41.46,43.87,41.36,43.82,194063292
31-Jan-20,40.60,41.92,40.40,41.46,146553053
30-Jan-20,41.04,41.76,39.90,41.70,217035337
29-Jan-20,44.00,44.19,41.92,42.44,102767304
28-Jan-20,42.01,43.53,42.01,43.53,76211290
27-Jan-20,43.55,43.55,41.50,41.86,91666601
24-Jan-20,45.02,45.05,43.65,43.98,142647484

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...