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
menu


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
02/04/20253,28%0,061,891,851,821,904M3.191
01/04/2025-0,54%-0,011,831,831,831,894M2.408
31/03/2025-3,66%-0,071,841,911,831,913M1.608
28/03/20250,00%0,001,911,901,841,913M1.110
27/03/2025-1,04%-0,021,911,921,902,004M1.751
26/03/20254,89%0,091,931,881,861,965M1.807
25/03/20255,14%0,091,841,751,751,885M1.480
24/03/2025-2,23%-0,041,751,791,751,822M990
21/03/2025-2,19%-0,041,791,831,791,843M973
20/03/20251,10%0,021,831,821,801,855M1.091
19/03/2025-1,09%-0,021,811,831,791,854M2.531
18/03/20250,55%0,011,831,821,771,844M3.678
17/03/20254,60%0,081,821,731,721,846M1.518
14/03/2025-2,25%-0,041,741,781,721,849M3.037
13/03/2025-1,66%-0,031,781,781,751,802M1.523
12/03/20252,26%0,041,811,761,731,824M2.532
11/03/2025-2,75%-0,051,771,811,751,825M3.366
10/03/2025-2,67%-0,051,821,851,781,865M2.855
07/03/20253,89%0,071,871,791,751,905M2.296
06/03/20257,14%0,121,801,671,671,828M4.136
05/03/2025-5,62%-0,101,681,781,671,795M2.034
28/02/2025-1,11%-0,021,781,801,771,874M4.531
27/02/2025-3,74%-0,071,801,881,801,904M2.541
26/02/2025-1,58%-0,031,871,931,861,942M992
25/02/2025-1,04%-0,021,901,921,891,984M1.659
24/02/2025-5,42%-0,111,921,971,922,015M2.089
21/02/20251,00%0,022,032,021,982,064M1.786
20/02/2025-0,50%-0,012,012,022,012,138M3.720
19/02/2025-1,46%-0,032,022,001,962,044M2.282
18/02/2025-0,49%-0,012,052,062,012,116M2.206
17/02/20254,57%0,092,061,971,972,1810M4.770
14/02/202511,30%0,201,971,741,722,0212M4.609
13/02/20254,73%0,081,771,691,631,776M4.056
12/02/2025-5,59%-0,101,691,791,681,806M1.696
11/02/2025-0,56%-0,011,791,801,791,854M2.147
10/02/20252,27%0,041,801,751,751,895M1.635
07/02/2025-1,12%-0,021,761,791,761,813M1.187
06/02/2025-1,66%-0,031,781,831,781,833M1.927
05/02/2025-2,69%-0,051,811,851,771,874M1.905
04/02/20250,00%0,001,861,871,821,883M2.016
03/02/2025-4,12%-0,081,861,931,811,9310M3.269
31/01/2025-0,51%-0,011,941,971,921,997M2.966
30/01/20256,56%0,121,951,841,841,957M4.151
29/01/20252,23%0,041,831,811,771,875M2.055
28/01/20252,87%0,051,791,741,691,828M3.777
27/01/20253,57%0,061,741,681,661,785M2.500
24/01/2025-1,75%-0,031,681,701,681,795M2.214
23/01/20250,59%0,011,711,701,671,735M1.754
22/01/20253,66%0,061,701,621,611,704M1.597
21/01/20252,50%0,041,641,621,591,643M905
20/01/20250,00%0,001,601,641,591,665M1.104
17/01/20253,23%0,051,601,551,541,646M1.494
16/01/2025-3,12%-0,051,551,601,551,605M2.246
15/01/20257,38%0,111,601,501,481,6010M2.493
14/01/20251,36%0,021,491,491,481,555M2.700
13/01/2025-2,00%-0,031,471,521,471,532M821
10/01/20250,00%0,001,501,501,471,514M1.120
09/01/2025-3,85%-0,061,501,561,501,598M1.188
08/01/20250,65%0,011,561,551,521,575M3.715
07/01/20253,33%0,051,551,521,511,618M4.440
06/01/20250,00%0,001,501,511,481,557M5.921
03/01/20250,00%0,001,501,481,481,554M2.416
02/01/2025-1,32%-0,021,501,531,451,544M5.070
30/12/2024-1,30%-0,021,521,531,501,585M3.253
27/12/2024-3,14%-0,051,541,601,501,636M2.985
26/12/20241,27%0,021,591,561,541,636M3.184
23/12/2024-6,55%-0,111,571,651,571,698M3.226
20/12/2024-5,08%-0,091,681,761,621,8217M4.544
19/12/202417,22%0,261,771,551,531,7716M4.398
18/12/2024-15,64%-0,281,511,791,511,8618M8.564
17/12/2024-17,51%-0,381,792,141,712,1522M7.303
16/12/20242,84%0,062,172,122,092,218M3.736
13/12/2024-2,76%-0,062,112,202,112,236M3.372
12/12/2024-5,65%-0,132,172,292,142,306M2.286
11/12/2024-0,86%-0,022,302,322,232,388M2.302
10/12/20245,45%0,122,322,222,212,328M3.534
09/12/2024-4,35%-0,102,202,282,202,388M2.998
06/12/2024-0,86%-0,022,302,312,252,365M2.311
05/12/2024-1,28%-0,032,322,382,322,438M2.531
04/12/20240,86%0,022,352,332,272,4510M3.112
03/12/2024-1,27%-0,032,332,372,222,3819M5.952
02/12/20249,77%0,212,362,152,052,3924M5.395
29/11/2024-0,92%-0,022,152,172,062,1716M6.073
28/11/2024-4,82%-0,112,172,292,152,3210M3.000
27/11/2024-6,17%-0,152,282,462,262,4714M3.293
26/11/20241,25%0,032,432,412,372,499M4.307
25/11/20244,35%0,102,402,342,302,4110M5.827
22/11/20243,60%0,082,302,252,212,3312M2.536
21/11/2024-8,64%-0,212,222,432,192,4316M5.215
19/11/20243,85%0,092,432,382,312,5320M7.788
18/11/20243,08%0,072,342,252,242,3610M8.720
14/11/2024-0,44%-0,012,272,272,232,369M3.181
13/11/2024-0,44%-0,012,282,292,192,3213M3.489
12/11/20241,78%0,042,292,232,102,3214M5.661
11/11/2024-0,88%-0,022,252,282,162,3512M4.050
08/11/20240,44%0,012,272,242,212,3411M4.471
07/11/2024-14,39%-0,382,262,642,192,7542M9.095
06/11/20241,54%0,042,642,562,512,7214M3.743
05/11/20241,96%0,052,602,542,482,6515M4.341
04/11/202410,39%0,242,552,332,282,5529M8.213
01/11/20241,76%0,042,312,272,202,3112M3.321
31/10/20240,00%0,002,272,252,212,329M4.195
30/10/20249,13%0,192,272,082,082,2719M3.528
29/10/2024-6,73%-0,152,082,202,082,2610M4.416
28/10/20244,69%0,102,232,142,142,247M2.499
25/10/2024-1,84%-0,042,132,172,122,184M1.032
24/10/20240,00%0,002,172,162,122,206M1.891
23/10/20241,88%0,042,172,112,092,187M1.860
22/10/2024-3,18%-0,072,132,172,112,2310M3.368
21/10/20243,29%0,072,202,162,142,209M1.697
18/10/2024-3,18%-0,072,132,212,132,2510M3.683
17/10/2024-3,08%-0,072,202,252,152,298M4.961
16/10/20240,00%0,002,272,272,222,3112M3.907
15/10/20241,34%0,032,272,252,212,3615M4.661
14/10/20241,36%0,032,242,192,182,286M2.724
11/10/20246,76%0,142,212,092,082,2513M3.195
10/10/20240,49%0,012,072,082,052,126M3.217
09/10/20240,00%0,002,062,062,032,1412M2.329
08/10/20241,98%0,042,062,021,992,0810M3.446
07/10/2024-1,46%-0,032,022,061,972,1211M3.153
04/10/20240,00%0,002,052,021,972,1017M4.959
03/10/2024-15,98%-0,392,052,382,002,3836M7.236
02/10/202412,44%0,272,442,232,162,4632M9.077
01/10/2024-3,13%-0,072,172,242,152,3210M5.165
30/09/2024-3,03%-0,072,242,312,192,4415M5.267
27/09/202416,67%0,332,311,991,982,3531M7.642
26/09/20244,21%0,081,981,921,922,027M2.438
25/09/2024-1,04%-0,021,901,911,851,945M2.368
24/09/20247,87%0,141,921,811,801,9611M4.512
23/09/2024-4,81%-0,091,781,871,771,877M3.203
20/09/2024-6,50%-0,131,872,021,872,0411M6.524
19/09/2024-5,66%-0,122,002,152,002,1610M3.790
18/09/2024-2,30%-0,052,122,142,102,248M2.274
17/09/2024--2,172,182,142,205M1.698


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


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