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
27/09/2021	-0,43%	-0,09	20,91	21,45	20,61	21,76	69M	11.332
24/09/2021	-0,90%	-0,19	21,00	21,10	20,83	21,33	42M	7.832
23/09/2021	0,14%	0,03	21,19	21,16	21,07	21,48	98M	7.685
22/09/2021	-1,63%	-0,35	21,16	21,53	21,14	21,66	105M	12.363
21/09/2021	-0,46%	-0,10	21,51	21,73	21,30	21,83	51M	12.599
20/09/2021	-3,27%	-0,73	21,61	21,76	21,32	21,98	54M	12.389
17/09/2021	-2,83%	-0,65	22,34	22,69	22,34	22,83	92M	9.989
16/09/2021	1,28%	0,29	22,99	22,63	22,30	23,33	69M	12.494
15/09/2021	-2,91%	-0,68	22,70	23,38	22,64	23,40	51M	9.176
14/09/2021	-0,76%	-0,18	23,38	23,56	23,16	23,61	50M	9.964
13/09/2021	4,76%	1,07	23,56	22,79	22,44	23,56	66M	9.165

10/09/2021	-1,96%	-0,45	22,49	23,16	22,43	23,22	48M	11.226
09/09/2021	1,96%	0,44	22,94	22,49	22,11	23,23	69M	15.713
08/09/2021	0,99%	0,22	22,50	22,21	21,44	22,54	100M	17.290
06/09/2021	-0,89%	-0,20	22,28	22,31	22,03	22,55	27M	5.568
03/09/2021	1,77%	0,39	22,48	22,35	21,82	22,48	82M	15.926
02/09/2021	-0,18%	-0,04	22,09	21,87	21,59	22,47	80M	17.087
01/09/2021	3,56%	0,76	22,13	21,40	21,21	22,54	106M	20.632
31/08/2021	-0,60%	-0,13	21,37	21,47	20,80	21,86	78M	10.650
30/08/2021	-0,92%	-0,20	21,50	21,64	21,32	21,71	41M	8.290
27/08/2021	0,60%	0,13	21,70	21,65	21,41	21,79	35M	7.800
26/08/2021	-0,37%	-0,08	21,57	21,51	21,31	21,82	46M	11.235
25/08/2021	3,34%	0,70	21,65	20,97	20,38	21,75	111M	11.957
24/08/2021	2,44%	0,50	20,95	20,63	20,04	21,38	117M	16.099
23/08/2021	-0,63%	-0,13	20,45	20,63	20,33	20,77	59M	12.131
20/08/2021	1,48%	0,30	20,58	20,11	19,77	20,66	66M	13.940
19/08/2021	1,55%	0,31	20,28	19,75	19,56	20,38	78M	13.936
18/08/2021	1,22%	0,24	19,97	19,81	19,41	20,29	124M	25.989
17/08/2021	0,20%	0,04	19,73	19,63	19,00	19,90	173M	39.655
16/08/2021	3,85%	0,73	19,69	18,90	18,46	19,81	130M	24.210
13/08/2021	-2,97%	-0,58	18,96	19,56	18,70	20,18	106M	20.136
12/08/2021	-4,68%	-0,96	19,54	20,65	19,12	20,65	318M	41.176
11/08/2021	-15,57%	-3,78	20,50	23,40	20,50	23,74	458M	49.760
10/08/2021	-1,22%	-0,30	24,28	24,60	24,18	24,77	25M	5.787
09/08/2021	-0,85%	-0,21	24,58	24,70	24,40	24,99	29M	6.057
06/08/2021	0,12%	0,03	24,79	24,73	24,69	25,06	21M	4.557
05/08/2021	-2,02%	-0,51	24,76	25,37	24,75	25,55	35M	7.128
04/08/2021	-2,05%	-0,53	25,27	25,66	25,14	25,77	45M	9.405
03/08/2021	-1,15%	-0,30	25,80	26,09	25,51	26,09	26M	5.405
02/08/2021	1,36%	0,35	26,10	26,14	25,95	26,49	37M	7.883
30/07/2021	-2,39%	-0,63	25,75	26,15	25,67	26,35	44M	7.295
29/07/2021	1,19%	0,31	26,38	26,13	25,90	26,48	36M	5.594
28/07/2021	1,16%	0,30	26,07	25,92	25,75	26,34	51M	9.868
27/07/2021	-0,85%	-0,22	25,77	25,91	25,69	26,05	28M	5.317
26/07/2021	-0,46%	-0,12	25,99	26,13	25,83	26,23	29M	5.994
23/07/2021	-1,77%	-0,47	26,11	26,60	26,06	26,65	27M	4.615
22/07/2021	-0,15%	-0,04	26,58	26,69	26,38	26,70	32M	5.404
21/07/2021	-0,37%	-0,10	26,62	26,72	26,31	26,72	27M	4.909
20/07/2021	0,04%	0,01	26,72	26,71	26,48	26,90	25M	4.073
19/07/2021	-1,11%	-0,30	26,71	26,75	26,50	27,10	35M	6.962
16/07/2021	0,22%	0,06	27,01	27,03	26,90	27,43	40M	5.595
15/07/2021	-0,81%	-0,22	26,95	27,15	26,77	27,52	46M	9.052
14/07/2021	0,74%	0,20	27,17	27,03	27,00	27,40	53M	10.029
13/07/2021	0,63%	0,17	26,97	26,60	26,49	26,98	39M	7.321
12/07/2021	0,68%	0,18	26,80	26,76	26,24	26,86	49M	10.869
08/07/2021	-2,56%	-0,70	26,62	26,89	26,55	27,12	49M	9.345
07/07/2021	0,55%	0,15	27,32	27,35	26,95	27,43	57M	10.555
06/07/2021	-2,86%	-0,80	27,17	27,87	27,01	27,90	109M	16.314
05/07/2021	-1,38%	-0,39	27,97	28,33	27,63	28,50	33M	5.757
02/07/2021	-0,07%	-0,02	28,36	28,59	28,32	28,76	43M	6.820
01/07/2021	-1,83%	-0,53	28,38	28,87	28,31	28,87	52M	8.338
30/06/2021	-0,41%	-0,12	28,91	28,96	28,57	29,27	70M	10.433
29/06/2021	-1,22%	-0,36	29,03	29,39	28,75	29,45	78M	11.619
28/06/2021	3,34%	0,95	29,39	28,97	28,70	29,61	76M	10.785
25/06/2021	-0,39%	-0,11	28,44	28,64	28,12	28,73	41M	8.132
24/06/2021	0,18%	0,05	28,55	28,82	28,37	28,87	40M	7.789
23/06/2021	-0,14%	-0,04	28,50	28,41	28,35	29,00	49M	8.267
22/06/2021	0,74%	0,21	28,54	28,27	27,97	28,57	51M	8.597
21/06/2021	-0,63%	-0,18	28,33	28,35	27,91	28,41	61M	10.060
18/06/2021	0,35%	0,10	28,51	28,45	27,85	28,51	116M	11.462
17/06/2021	1,25%	0,35	28,41	28,06	27,83	28,71	62M	10.302
16/06/2021	-0,39%	-0,11	28,06	28,17	27,91	28,43	84M	15.385
15/06/2021	0,11%	0,03	28,17	28,14	27,91	28,25	41M	6.525
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	-	-	32,88	32,15	32,02	33,11	58M	10.375

Date,Open,High,Low,Close,Volume
27-Sep-21,21.45,21.76,20.61,20.91,69319320
24-Sep-21,21.10,21.33,20.83,21.00,42026066
23-Sep-21,21.16,21.48,21.07,21.19,97804456
22-Sep-21,21.53,21.66,21.14,21.16,104812832
21-Sep-21,21.73,21.83,21.30,21.51,51170758
20-Sep-21,21.76,21.98,21.32,21.61,54137093
17-Sep-21,22.69,22.83,22.34,22.34,91847373
16-Sep-21,22.63,23.33,22.30,22.99,68538087
15-Sep-21,23.38,23.40,22.64,22.70,51002990
14-Sep-21,23.56,23.61,23.16,23.38,50392263
13-Sep-21,22.79,23.56,22.44,23.56,66120417
10-Sep-21,23.16,23.22,22.43,22.49,48328500
09-Sep-21,22.49,23.23,22.11,22.94,68516669
08-Sep-21,22.21,22.54,21.44,22.50,99706899
06-Sep-21,22.31,22.55,22.03,22.28,27079741
03-Sep-21,22.35,22.48,21.82,22.48,82253524
02-Sep-21,21.87,22.47,21.59,22.09,80157942
01-Sep-21,21.40,22.54,21.21,22.13,105975494
31-Aug-21,21.47,21.86,20.80,21.37,78438276
30-Aug-21,21.64,21.71,21.32,21.50,40732802
27-Aug-21,21.65,21.79,21.41,21.70,35266918
26-Aug-21,21.51,21.82,21.31,21.57,46294801
25-Aug-21,20.97,21.75,20.38,21.65,111498653
24-Aug-21,20.63,21.38,20.04,20.95,116514941
23-Aug-21,20.63,20.77,20.33,20.45,58673918
20-Aug-21,20.11,20.66,19.77,20.58,66442231
19-Aug-21,19.75,20.38,19.56,20.28,78415353
18-Aug-21,19.81,20.29,19.41,19.97,124355429
17-Aug-21,19.63,19.90,19.00,19.73,173313194
16-Aug-21,18.90,19.81,18.46,19.69,129967568
13-Aug-21,19.56,20.18,18.70,18.96,105856807
12-Aug-21,20.65,20.65,19.12,19.54,318474374
11-Aug-21,23.40,23.74,20.50,20.50,458416984
10-Aug-21,24.60,24.77,24.18,24.28,24597623
09-Aug-21,24.70,24.99,24.40,24.58,29487606
06-Aug-21,24.73,25.06,24.69,24.79,20649334
05-Aug-21,25.37,25.55,24.75,24.76,34749353
04-Aug-21,25.66,25.77,25.14,25.27,44998721
03-Aug-21,26.09,26.09,25.51,25.80,25843536
02-Aug-21,26.14,26.49,25.95,26.10,37241265
30-Jul-21,26.15,26.35,25.67,25.75,43821175
29-Jul-21,26.13,26.48,25.90,26.38,36286167
28-Jul-21,25.92,26.34,25.75,26.07,50936082
27-Jul-21,25.91,26.05,25.69,25.77,28257620
26-Jul-21,26.13,26.23,25.83,25.99,28687047
23-Jul-21,26.60,26.65,26.06,26.11,27147295
22-Jul-21,26.69,26.70,26.38,26.58,31979203
21-Jul-21,26.72,26.72,26.31,26.62,27164020
20-Jul-21,26.71,26.90,26.48,26.72,24895761
19-Jul-21,26.75,27.10,26.50,26.71,35341953
16-Jul-21,27.03,27.43,26.90,27.01,39644164
15-Jul-21,27.15,27.52,26.77,26.95,45892243
14-Jul-21,27.03,27.40,27.00,27.17,52777942
13-Jul-21,26.60,26.98,26.49,26.97,39075250
12-Jul-21,26.76,26.86,26.24,26.80,49084221
08-Jul-21,26.89,27.12,26.55,26.62,48514084
07-Jul-21,27.35,27.43,26.95,27.32,57006008
06-Jul-21,27.87,27.90,27.01,27.17,109378199
05-Jul-21,28.33,28.50,27.63,27.97,32560147
02-Jul-21,28.59,28.76,28.32,28.36,43147999
01-Jul-21,28.87,28.87,28.31,28.38,51581529
30-Jun-21,28.96,29.27,28.57,28.91,70168383
29-Jun-21,29.39,29.45,28.75,29.03,77867455
28-Jun-21,28.97,29.61,28.70,29.39,76003005
25-Jun-21,28.64,28.73,28.12,28.44,41247494
24-Jun-21,28.82,28.87,28.37,28.55,39763724
23-Jun-21,28.41,29.00,28.35,28.50,48631431
22-Jun-21,28.27,28.57,27.97,28.54,50993339
21-Jun-21,28.35,28.41,27.91,28.33,61274744
18-Jun-21,28.45,28.51,27.85,28.51,116282871
17-Jun-21,28.06,28.71,27.83,28.41,61578007
16-Jun-21,28.17,28.43,27.91,28.06,83558377
15-Jun-21,28.14,28.25,27.91,28.17,40889257
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: QUAL3

cotações, gráficos e mais...