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
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	0,58%	0,20	34,96	34,49	34,42	35,12	75M	10.579
24/11/2020	0,32%	0,11	34,76	34,80	33,70	34,94	115M	15.886
23/11/2020	0,55%	0,19	34,65	34,72	34,31	35,60	86M	12.446
20/11/2020	-0,14%	-0,05	34,46	34,68	34,17	34,68	45M	7.163
19/11/2020	0,85%	0,29	34,51	34,35	33,81	34,77	67M	11.207
18/11/2020	-0,12%	-0,04	34,22	34,43	34,22	34,99	79M	11.779
17/11/2020	-0,70%	-0,24	34,26	34,92	34,15	35,74	152M	18.234
16/11/2020	-1,51%	-0,53	34,50	35,35	34,36	35,48	97M	16.015
13/11/2020	5,80%	1,92	35,03	33,23	33,18	35,07	92M	12.383
12/11/2020	-2,16%	-0,73	33,11	33,90	32,86	33,94	115M	15.034
11/11/2020	-0,53%	-0,18	33,84	33,94	33,48	34,05	85M	11.584
10/11/2020	0,62%	0,21	34,02	33,72	33,66	34,33	79M	12.754
09/11/2020	0,39%	0,13	33,81	34,35	33,41	34,77	129M	16.979
06/11/2020	2,68%	0,88	33,68	32,65	32,26	33,68	82M	11.497
05/11/2020	2,82%	0,90	32,80	32,10	32,00	33,39	103M	13.312
04/11/2020	2,05%	0,64	31,90	31,49	31,02	32,10	134M	21.668
03/11/2020	-1,79%	-0,57	31,26	32,42	30,73	32,63	174M	28.004
30/10/2020	-0,28%	-0,09	31,83	31,84	31,23	32,00	99M	15.682
29/10/2020	2,44%	0,76	31,92	31,21	30,81	32,37	157M	25.163
28/10/2020	-4,09%	-1,33	31,16	31,97	30,94	32,00	157M	23.408
27/10/2020	-2,23%	-0,74	32,49	33,24	32,37	33,35	73M	12.531
26/10/2020	-1,01%	-0,34	33,23	33,40	32,87	33,76	54M	8.089
23/10/2020	-2,70%	-0,93	33,57	34,39	33,18	34,54	138M	13.936
22/10/2020	0,38%	0,13	34,50	33,50	33,14	34,85	322M	23.344
21/10/2020	5,75%	1,87	34,37	34,00	33,72	36,20	434M	33.974
20/10/2020	2,36%	0,75	32,50	32,03	31,59	33,04	109M	13.633
19/10/2020	-1,24%	-0,40	31,75	32,18	31,55	32,46	63M	8.851
16/10/2020	-2,07%	-0,68	32,15	32,82	31,75	32,82	86M	12.027
15/10/2020	-0,12%	-0,04	32,83	32,44	32,02	32,94	93M	12.362
14/10/2020	3,33%	1,06	32,87	31,75	31,67	34,12	178M	20.760
13/10/2020	0,57%	0,18	31,81	31,72	31,30	32,00	92M	14.831
09/10/2020	-1,56%	-0,50	31,63	31,98	31,27	32,42	86M	12.530
08/10/2020	2,03%	0,64	32,13	31,80	31,01	32,65	176M	20.006
07/10/2020	-2,57%	-0,83	31,49	32,32	31,28	32,75	111M	16.301
06/10/2020	-1,37%	-0,45	32,32	33,22	31,95	33,22	93M	14.112
05/10/2020	2,02%	0,65	32,77	32,12	31,74	33,06	103M	14.225
02/10/2020	-2,07%	-0,68	32,12	32,62	32,01	33,26	114M	19.359
01/10/2020	-3,50%	-1,19	32,80	33,99	32,53	34,42	223M	18.161
30/09/2020	5,13%	1,66	33,99	32,05	32,05	34,20	165M	20.819
29/09/2020	0,15%	0,05	32,33	32,24	31,66	32,60	96M	15.407
28/09/2020	-2,92%	-0,97	32,28	33,70	31,94	33,84	228M	30.934
25/09/2020	1,40%	0,46	33,25	32,69	32,15	33,39	121M	16.167
24/09/2020	4,96%	1,55	32,79	31,25	30,92	33,20	198M	23.636
23/09/2020	-2,25%	-0,72	31,24	31,90	31,06	32,05	168M	16.474
22/09/2020	-0,71%	-0,23	31,96	32,20	31,50	32,20	61M	9.694
21/09/2020	0,69%	0,22	32,19	31,38	31,01	32,19	122M	11.211
18/09/2020	-2,05%	-0,67	31,97	32,50	31,56	32,51	91M	11.688
17/09/2020	-1,33%	-0,44	32,64	32,57	32,18	32,92	82M	10.644
16/09/2020	0,36%	0,12	33,08	33,08	32,76	33,42	75M	12.762
15/09/2020	-0,57%	-0,19	32,96	33,59	32,60	33,73	87M	11.517
14/09/2020	2,76%	0,89	33,15	32,39	32,31	33,47	63M	10.234
11/09/2020	-3,30%	-1,10	32,26	33,36	31,90	33,50	167M	21.622
10/09/2020	-3,30%	-1,14	33,36	34,37	33,21	35,03	180M	21.447
09/09/2020	0,23%	0,08	34,50	34,55	33,75	34,74	196M	23.139
08/09/2020	1,38%	0,47	34,42	33,30	33,30	35,09	203M	25.706
04/09/2020	7,68%	2,42	33,95	32,36	32,11	34,37	427M	37.149
03/09/2020	-2,08%	-0,67	31,53	32,32	31,38	32,60	127M	18.890
02/09/2020	2,81%	0,88	32,20	31,60	31,32	32,27	123M	17.465
01/09/2020	0,26%	0,08	31,32	31,37	30,89	31,96	145M	18.309
31/08/2020	-0,83%	-0,26	31,24	31,18	31,02	31,68	93M	14.965
28/08/2020	5,60%	1,67	31,50	29,94	29,85	31,69	196M	27.046
27/08/2020	-0,23%	-0,07	29,83	29,81	29,54	30,69	157M	27.915
26/08/2020	-2,61%	-0,80	29,90	31,46	29,19	32,00	328M	38.105
25/08/2020	2,06%	0,62	30,70	30,40	29,65	30,84	126M	16.334
24/08/2020	1,38%	0,41	30,08	29,91	29,30	30,49	148M	23.294
21/08/2020	7,81%	2,15	29,67	27,30	27,15	29,91	236M	32.538
20/08/2020	-1,15%	-0,32	27,52	27,19	26,82	27,73	111M	19.007
19/08/2020	-1,94%	-0,55	27,84	28,22	27,73	28,52	71M	14.840
18/08/2020	4,03%	1,10	28,39	27,60	27,26	28,39	61M	11.721
17/08/2020	-2,99%	-0,84	27,29	27,96	26,75	28,22	115M	19.024
14/08/2020	-0,60%	-0,17	28,13	28,32	27,93	28,51	97M	15.340
13/08/2020	1,43%	0,40	28,30	28,04	27,82	28,60	127M	18.593
12/08/2020	-2,11%	-0,60	27,90	28,65	27,68	28,70	148M	20.472
11/08/2020	0,71%	0,20	28,50	28,63	27,90	28,86	120M	21.737
10/08/2020	-1,32%	-0,38	28,30	28,70	28,17	28,88	114M	16.711
07/08/2020	-0,69%	-0,20	28,68	28,59	28,36	28,85	118M	18.191
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	-	-	30,75	30,76	30,24	31,32	134M	14.355

Date,Open,High,Low,Close,Volume
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
24-Nov-20,34.80,34.94,33.70,34.76,114878248
23-Nov-20,34.72,35.60,34.31,34.65,86412455
20-Nov-20,34.68,34.68,34.17,34.46,44733479
19-Nov-20,34.35,34.77,33.81,34.51,66628959
18-Nov-20,34.43,34.99,34.22,34.22,79134664
17-Nov-20,34.92,35.74,34.15,34.26,152157074
16-Nov-20,35.35,35.48,34.36,34.50,97316101
13-Nov-20,33.23,35.07,33.18,35.03,91513782
12-Nov-20,33.90,33.94,32.86,33.11,115302834
11-Nov-20,33.94,34.05,33.48,33.84,84568313
10-Nov-20,33.72,34.33,33.66,34.02,78789554
09-Nov-20,34.35,34.77,33.41,33.81,128994451
06-Nov-20,32.65,33.68,32.26,33.68,82344392
05-Nov-20,32.10,33.39,32.00,32.80,103296286
04-Nov-20,31.49,32.10,31.02,31.90,133839697
03-Nov-20,32.42,32.63,30.73,31.26,173596945
30-Oct-20,31.84,32.00,31.23,31.83,99239989
29-Oct-20,31.21,32.37,30.81,31.92,156595953
28-Oct-20,31.97,32.00,30.94,31.16,157011831
27-Oct-20,33.24,33.35,32.37,32.49,73077297
26-Oct-20,33.40,33.76,32.87,33.23,54356979
23-Oct-20,34.39,34.54,33.18,33.57,137921112
22-Oct-20,33.50,34.85,33.14,34.50,322464398
21-Oct-20,34.00,36.20,33.72,34.37,434366612
20-Oct-20,32.03,33.04,31.59,32.50,109153436
19-Oct-20,32.18,32.46,31.55,31.75,63249425
16-Oct-20,32.82,32.82,31.75,32.15,85593661
15-Oct-20,32.44,32.94,32.02,32.83,93360437
14-Oct-20,31.75,34.12,31.67,32.87,177540885
13-Oct-20,31.72,32.00,31.30,31.81,92326770
09-Oct-20,31.98,32.42,31.27,31.63,86407671
08-Oct-20,31.80,32.65,31.01,32.13,176455380
07-Oct-20,32.32,32.75,31.28,31.49,111070544
06-Oct-20,33.22,33.22,31.95,32.32,93199733
05-Oct-20,32.12,33.06,31.74,32.77,103276099
02-Oct-20,32.62,33.26,32.01,32.12,113680615
01-Oct-20,33.99,34.42,32.53,32.80,222880902
30-Sep-20,32.05,34.20,32.05,33.99,164627027
29-Sep-20,32.24,32.60,31.66,32.33,95634277
28-Sep-20,33.70,33.84,31.94,32.28,227925888
25-Sep-20,32.69,33.39,32.15,33.25,121293909
24-Sep-20,31.25,33.20,30.92,32.79,198240520
23-Sep-20,31.90,32.05,31.06,31.24,167764612
22-Sep-20,32.20,32.20,31.50,31.96,60911109
21-Sep-20,31.38,32.19,31.01,32.19,122164938
18-Sep-20,32.50,32.51,31.56,31.97,91353629
17-Sep-20,32.57,32.92,32.18,32.64,82117780
16-Sep-20,33.08,33.42,32.76,33.08,74807669
15-Sep-20,33.59,33.73,32.60,32.96,86506397
14-Sep-20,32.39,33.47,32.31,33.15,63157486
11-Sep-20,33.36,33.50,31.90,32.26,167257213
10-Sep-20,34.37,35.03,33.21,33.36,179663298
09-Sep-20,34.55,34.74,33.75,34.50,195556567
08-Sep-20,33.30,35.09,33.30,34.42,202897644
04-Sep-20,32.36,34.37,32.11,33.95,426512604
03-Sep-20,32.32,32.60,31.38,31.53,126813987
02-Sep-20,31.60,32.27,31.32,32.20,122883033
01-Sep-20,31.37,31.96,30.89,31.32,144921206
31-Aug-20,31.18,31.68,31.02,31.24,93288864
28-Aug-20,29.94,31.69,29.85,31.50,196302962
27-Aug-20,29.81,30.69,29.54,29.83,157239806
26-Aug-20,31.46,32.00,29.19,29.90,328206664
25-Aug-20,30.40,30.84,29.65,30.70,125557028
24-Aug-20,29.91,30.49,29.30,30.08,148496414
21-Aug-20,27.30,29.91,27.15,29.67,235636989
20-Aug-20,27.19,27.73,26.82,27.52,111437904
19-Aug-20,28.22,28.52,27.73,27.84,71101959
18-Aug-20,27.60,28.39,27.26,28.39,61450033
17-Aug-20,27.96,28.22,26.75,27.29,115392555
14-Aug-20,28.32,28.51,27.93,28.13,97348296
13-Aug-20,28.04,28.60,27.82,28.30,127093493
12-Aug-20,28.65,28.70,27.68,27.90,148127607
11-Aug-20,28.63,28.86,27.90,28.50,120106252
10-Aug-20,28.70,28.88,28.17,28.30,113514956
07-Aug-20,28.59,28.85,28.36,28.68,118404476
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

*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...