Cotação atual, histórico e gráfico do papel: QUBT34

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 QUBT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/06/2026	-10,51%	-6,01	51,17	56,03	51,17	56,03	181K	53
15/06/2026	12,21%	6,22	57,18	52,80	52,80	57,99	290K	40
12/06/2026	1,13%	0,57	50,96	50,56	50,41	52,06	135K	21
11/06/2026	2,73%	1,34	50,39	49,66	48,98	50,89	142K	19
10/06/2026	4,01%	1,89	49,05	47,65	47,65	51,26	43K	24
09/06/2026	-12,39%	-6,67	47,16	54,06	47,05	54,52	106K	27
08/06/2026	4,34%	2,24	53,83	53,30	52,41	54,25	142K	26
05/06/2026	-12,97%	-7,69	51,59	57,99	50,52	57,99	75K	36
03/06/2026	-3,50%	-2,15	59,28	61,43	56,74	61,78	188K	28
02/06/2026	-0,23%	-0,14	61,43	62,50	59,62	62,50	640K	35
01/06/2026	2,39%	1,44	61,57	59,99	55,98	64,27	512K	72
29/05/2026	-3,33%	-2,07	60,13	62,20	58,41	62,20	296K	35
28/05/2026	7,00%	4,07	62,20	58,13	56,90	62,20	247K	45
27/05/2026	-1,52%	-0,90	58,13	58,01	56,67	59,58	84K	190
26/05/2026	-9,16%	-5,95	59,03	62,10	56,87	62,29	500K	226
25/05/2026	4,64%	2,88	64,98	62,73	62,73	67,48	102K	76
22/05/2026	8,00%	4,60	62,10	59,00	58,20	66,93	1M	197
21/05/2026	20,90%	9,94	57,50	54,21	53,72	57,50	395K	66
20/05/2026	0,38%	0,18	47,56	47,64	46,49	48,19	346K	35
19/05/2026	-2,69%	-1,31	47,38	48,43	46,37	48,43	111K	24
18/05/2026	-9,13%	-4,89	48,69	54,12	46,50	54,12	167K	47
15/05/2026	-8,77%	-5,15	53,58	57,54	53,58	57,54	338K	48
14/05/2026	6,49%	3,58	58,73	55,34	53,00	62,80	623K	82
13/05/2026	-6,37%	-3,75	55,15	57,72	53,89	58,10	40K	31
12/05/2026	18,42%	9,16	58,90	62,00	55,59	69,35	1M	110
11/05/2026	5,72%	2,69	49,74	46,49	46,49	50,19	142K	23
08/05/2026	0,97%	0,45	47,05	47,50	45,47	47,50	89K	11
07/05/2026	-9,85%	-5,09	46,60	51,69	46,55	51,69	146K	65
06/05/2026	9,98%	4,69	51,69	47,55	47,55	51,69	885K	61
05/05/2026	-0,42%	-0,20	47,00	49,00	45,87	49,00	52K	25
04/05/2026	5,90%	2,63	47,20	46,80	45,65	48,85	43K	37
30/04/2026	9,43%	3,84	44,57	43,85	43,52	45,00	23K	9
29/04/2026	-4,03%	-1,71	40,73	42,44	40,73	42,65	40K	20
28/04/2026	-6,21%	-2,81	42,44	45,62	42,44	45,62	6K	9
27/04/2026	1,00%	0,45	45,25	44,80	43,67	45,25	11K	8
24/04/2026	-0,42%	-0,19	44,80	45,00	43,50	45,00	16K	10
23/04/2026	-7,03%	-3,40	44,99	48,72	44,98	48,72	11K	19
22/04/2026	0,31%	0,15	48,39	48,73	47,69	50,03	172K	20
20/04/2026	1,03%	0,49	48,24	47,00	46,50	49,20	322K	30
17/04/2026	2,56%	1,19	47,75	47,00	47,00	49,00	173K	24
16/04/2026	0,13%	0,06	46,56	47,48	45,60	49,28	474K	32
15/04/2026	14,31%	5,82	46,50	41,10	41,10	48,39	611K	72
14/04/2026	11,76%	4,28	40,68	39,00	38,91	41,07	57K	26
13/04/2026	3,32%	1,17	36,40	34,52	34,45	36,40	3K	11
10/04/2026	2,53%	0,87	35,23	34,13	34,13	35,68	31K	7
09/04/2026	-2,33%	-0,82	34,36	35,54	34,36	35,54	11K	12
08/04/2026	2,06%	0,71	35,18	35,77	35,18	35,83	10K	12
07/04/2026	-1,88%	-0,66	34,47	35,05	33,99	35,05	23K	9
06/04/2026	0,43%	0,15	35,13	35,13	35,13	35,13	140	3
02/04/2026	2,28%	0,78	34,98	33,30	33,30	34,98	5K	8
01/04/2026	-3,93%	-1,40	34,20	35,60	34,20	35,74	9K	13
31/03/2026	7,39%	2,45	35,60	33,96	33,96	36,00	8K	6
30/03/2026	-4,96%	-1,73	33,15	34,91	32,46	35,45	34K	38
27/03/2026	-7,21%	-2,71	34,88	37,29	34,88	37,29	34K	30
26/03/2026	-2,31%	-0,89	37,59	37,04	37,04	38,23	868	5
25/03/2026	-0,82%	-0,32	38,48	38,02	37,59	40,16	18K	12
24/03/2026	1,12%	0,43	38,80	38,45	38,45	38,80	1K	2
23/03/2026	4,84%	1,77	38,37	36,68	36,60	38,37	48K	11
20/03/2026	-3,20%	-1,21	36,60	37,81	36,60	37,89	86K	17
19/03/2026	0,03%	0,01	37,81	37,04	36,50	38,17	11K	21
18/03/2026	-1,74%	-0,67	37,80	38,47	37,80	38,47	9K	9
17/03/2026	-1,64%	-0,64	38,47	38,28	38,28	38,64	21K	12
16/03/2026	0,28%	0,11	39,11	38,97	37,96	39,74	10K	20
13/03/2026	0,93%	0,36	39,00	39,05	39,00	39,36	4K	6
12/03/2026	0,36%	0,14	38,64	39,17	37,88	39,17	7K	19
11/03/2026	-3,10%	-1,23	38,50	39,73	38,50	40,47	20K	26
10/03/2026	2,42%	0,94	39,73	39,67	39,37	40,75	114K	25
09/03/2026	-2,93%	-1,17	38,79	40,36	37,81	40,36	17K	30
06/03/2026	-1,91%	-0,78	39,96	41,15	39,65	41,30	26K	23
05/03/2026	-4,77%	-2,04	40,74	42,70	40,00	42,70	29K	36
04/03/2026	3,71%	1,53	42,78	41,67	41,17	42,93	172K	23
03/03/2026	-6,67%	-2,95	41,25	44,65	41,20	44,65	289K	43
02/03/2026	4,47%	1,89	44,20	42,07	41,77	44,20	490K	54
27/02/2026	-8,22%	-3,79	42,31	46,10	41,82	46,10	99K	30
26/02/2026	2,26%	1,02	46,10	46,28	44,75	46,77	1M	72
25/02/2026	8,86%	3,67	45,08	42,25	42,15	45,64	107K	22
24/02/2026	2,27%	0,92	41,41	40,90	40,72	41,96	4K	12
23/02/2026	-1,24%	-0,51	40,49	41,00	39,90	41,08	67K	28
20/02/2026	-3,53%	-1,50	41,00	42,50	40,75	42,84	37K	18
19/02/2026	0,09%	0,04	42,50	42,90	41,95	42,90	24K	13
18/02/2026	-4,02%	-1,78	42,46	43,48	42,22	43,79	67K	28
13/02/2026	4,76%	2,01	44,24	42,25	42,00	44,64	899K	34
12/02/2026	-3,47%	-1,52	42,23	42,87	41,89	44,76	200K	40
11/02/2026	-6,91%	-3,25	43,75	46,93	42,90	47,10	170K	37
10/02/2026	-4,67%	-2,30	47,00	49,30	47,00	49,60	42K	22
09/02/2026	-1,00%	-0,50	49,30	49,19	47,70	49,84	114K	22
06/02/2026	20,96%	8,63	49,80	42,00	42,00	50,28	695K	77
05/02/2026	-14,23%	-6,83	41,17	45,80	41,17	46,77	78K	53
04/02/2026	-5,51%	-2,80	48,00	51,31	45,50	51,31	38K	28
03/02/2026	4,01%	1,96	50,80	49,90	48,30	50,80	71K	18
02/02/2026	-2,32%	-1,16	48,84	48,88	47,41	49,18	529K	68
30/01/2026	-5,14%	-2,71	50,00	53,24	45,60	53,24	424K	75
29/01/2026	-10,81%	-6,39	52,71	57,95	52,71	57,95	185K	54
28/01/2026	0,92%	0,54	59,10	58,85	58,00	59,10	53K	19
27/01/2026	-3,94%	-2,40	58,56	57,66	56,64	59,06	234K	305
26/01/2026	1,01%	0,61	60,96	60,39	56,80	61,00	124K	64
23/01/2026	-6,55%	-4,23	60,35	64,38	59,00	64,38	75K	45
22/01/2026	3,38%	2,11	64,58	63,10	62,35	65,48	70K	48
21/01/2026	-3,40%	-2,20	62,47	64,63	58,00	66,48	421K	84
20/01/2026	-6,75%	-4,68	64,67	67,96	64,54	69,10	131K	51
19/01/2026	1,63%	1,11	69,35	75,20	68,00	75,20	2K	10
16/01/2026	3,83%	2,52	68,24	66,39	65,30	70,62	124K	47
15/01/2026	-0,74%	-0,49	65,72	67,88	65,72	70,00	67K	41
14/01/2026	5,31%	3,34	66,21	62,98	61,99	66,21	122K	32
13/01/2026	-1,58%	-1,01	62,87	65,88	61,75	65,88	143K	24
12/01/2026	1,32%	0,83	63,88	63,69	62,21	65,00	18K	32
09/01/2026	-0,41%	-0,26	63,05	64,80	63,05	66,89	122K	28
08/01/2026	-1,36%	-0,87	63,31	62,75	62,15	65,89	80K	25
07/01/2026	-0,40%	-0,26	64,18	65,09	63,35	65,24	799K	47
06/01/2026	-1,59%	-1,04	64,44	66,14	61,85	66,14	243K	34
05/01/2026	9,24%	5,54	65,48	59,94	59,94	67,14	347K	78
02/01/2026	5,10%	2,91	59,94	57,61	56,18	59,94	94K	45
30/12/2025	-2,58%	-1,51	57,03	58,70	57,03	59,03	210K	30
29/12/2025	-0,64%	-0,38	58,54	58,77	57,69	58,79	29K	41
26/12/2025	-8,95%	-5,79	58,92	64,72	58,92	64,72	128K	86
23/12/2025	-5,26%	-3,59	64,71	68,30	64,71	69,23	32K	35
22/12/2025	12,67%	7,68	68,30	61,23	60,66	69,67	474K	81
19/12/2025	6,91%	3,92	60,62	56,70	56,70	60,62	114K	54
18/12/2025	0,96%	0,54	56,70	58,67	55,99	60,01	97K	69
17/12/2025	-8,24%	-5,04	56,16	61,76	56,16	63,17	239K	126
16/12/2025	2,58%	1,54	61,20	59,66	58,82	61,61	21K	35
15/12/2025	-8,75%	-5,72	59,66	65,38	59,08	65,81	96K	83
12/12/2025	-5,85%	-4,06	65,38	70,14	65,20	70,14	15K	17
11/12/2025	0,74%	0,51	69,44	67,56	65,00	69,44	347K	37
10/12/2025	-3,53%	-2,52	68,93	72,15	67,47	72,15	74K	24
09/12/2025	2,82%	1,96	71,45	70,70	69,60	72,86	65K	34
08/12/2025	-1,43%	-1,01	69,49	71,21	68,40	71,21	103K	61
05/12/2025	-2,16%	-1,56	70,50	71,75	69,23	71,82	60K	32
04/12/2025	13,59%	8,62	72,06	64,08	62,85	72,24	381K	77
03/12/2025	7,73%	4,55	63,44	59,28	57,47	63,44	63K	24
02/12/2025	0,14%	0,08	58,89	58,81	58,55	61,14	191K	45
01/12/2025	-7,09%	-4,49	58,81	60,65	58,49	60,65	117K	41
28/11/2025	0,48%	0,30	63,30	61,91	61,40	63,83	211K	33
27/11/2025	-	-	63,00	63,96	61,37	65,00	53K	23

Date,Open,High,Low,Close,Volume
16-Jun-26,56.03,56.03,51.17,51.17,181488
15-Jun-26,52.80,57.99,52.80,57.18,290154
12-Jun-26,50.56,52.06,50.41,50.96,134744
11-Jun-26,49.66,50.89,48.98,50.39,141790
10-Jun-26,47.65,51.26,47.65,49.05,43077
09-Jun-26,54.06,54.52,47.05,47.16,105529
08-Jun-26,53.30,54.25,52.41,53.83,142463
05-Jun-26,57.99,57.99,50.52,51.59,75331
03-Jun-26,61.43,61.78,56.74,59.28,188315
02-Jun-26,62.50,62.50,59.62,61.43,640118
01-Jun-26,59.99,64.27,55.98,61.57,512347
29-May-26,62.20,62.20,58.41,60.13,296181
28-May-26,58.13,62.20,56.90,62.20,246515
27-May-26,58.01,59.58,56.67,58.13,83724
26-May-26,62.10,62.29,56.87,59.03,500397
25-May-26,62.73,67.48,62.73,64.98,101990
22-May-26,59.00,66.93,58.20,62.10,1147875
21-May-26,54.21,57.50,53.72,57.50,394583
20-May-26,47.64,48.19,46.49,47.56,346405
19-May-26,48.43,48.43,46.37,47.38,110834
18-May-26,54.12,54.12,46.50,48.69,166542
15-May-26,57.54,57.54,53.58,53.58,337681
14-May-26,55.34,62.80,53.00,58.73,622666
13-May-26,57.72,58.10,53.89,55.15,39540
12-May-26,62.00,69.35,55.59,58.90,1412625
11-May-26,46.49,50.19,46.49,49.74,141566
08-May-26,47.50,47.50,45.47,47.05,88595
07-May-26,51.69,51.69,46.55,46.60,145554
06-May-26,47.55,51.69,47.55,51.69,884557
05-May-26,49.00,49.00,45.87,47.00,52031
04-May-26,46.80,48.85,45.65,47.20,42637
30-Apr-26,43.85,45.00,43.52,44.57,22717
29-Apr-26,42.44,42.65,40.73,40.73,39741
28-Apr-26,45.62,45.62,42.44,42.44,5700
27-Apr-26,44.80,45.25,43.67,45.25,11203
24-Apr-26,45.00,45.00,43.50,44.80,16173
23-Apr-26,48.72,48.72,44.98,44.99,11388
22-Apr-26,48.73,50.03,47.69,48.39,172438
20-Apr-26,47.00,49.20,46.50,48.24,322225
17-Apr-26,47.00,49.00,47.00,47.75,173236
16-Apr-26,47.48,49.28,45.60,46.56,474480
15-Apr-26,41.10,48.39,41.10,46.50,611300
14-Apr-26,39.00,41.07,38.91,40.68,56710
13-Apr-26,34.52,36.40,34.45,36.40,2554
10-Apr-26,34.13,35.68,34.13,35.23,31013
09-Apr-26,35.54,35.54,34.36,34.36,11147
08-Apr-26,35.77,35.83,35.18,35.18,10373
07-Apr-26,35.05,35.05,33.99,34.47,22611
06-Apr-26,35.13,35.13,35.13,35.13,140
02-Apr-26,33.30,34.98,33.30,34.98,5084
01-Apr-26,35.60,35.74,34.20,34.20,8528
31-Mar-26,33.96,36.00,33.96,35.60,7897
30-Mar-26,34.91,35.45,32.46,33.15,34060
27-Mar-26,37.29,37.29,34.88,34.88,34182
26-Mar-26,37.04,38.23,37.04,37.59,868
25-Mar-26,38.02,40.16,37.59,38.48,17924
24-Mar-26,38.45,38.80,38.45,38.80,1231
23-Mar-26,36.68,38.37,36.60,38.37,48336
20-Mar-26,37.81,37.89,36.60,36.60,85904
19-Mar-26,37.04,38.17,36.50,37.81,11274
18-Mar-26,38.47,38.47,37.80,37.80,8871
17-Mar-26,38.28,38.64,38.28,38.47,20985
16-Mar-26,38.97,39.74,37.96,39.11,10317
13-Mar-26,39.05,39.36,39.00,39.00,4142
12-Mar-26,39.17,39.17,37.88,38.64,7172
11-Mar-26,39.73,40.47,38.50,38.50,19664
10-Mar-26,39.67,40.75,39.37,39.73,114221
09-Mar-26,40.36,40.36,37.81,38.79,16591
06-Mar-26,41.15,41.30,39.65,39.96,26266
05-Mar-26,42.70,42.70,40.00,40.74,29448
04-Mar-26,41.67,42.93,41.17,42.78,172245
03-Mar-26,44.65,44.65,41.20,41.25,288850
02-Mar-26,42.07,44.20,41.77,44.20,490222
27-Feb-26,46.10,46.10,41.82,42.31,99425
26-Feb-26,46.28,46.77,44.75,46.10,1248111
25-Feb-26,42.25,45.64,42.15,45.08,106804
24-Feb-26,40.90,41.96,40.72,41.41,3759
23-Feb-26,41.00,41.08,39.90,40.49,66786
20-Feb-26,42.50,42.84,40.75,41.00,37078
19-Feb-26,42.90,42.90,41.95,42.50,23998
18-Feb-26,43.48,43.79,42.22,42.46,67082
13-Feb-26,42.25,44.64,42.00,44.24,899102
12-Feb-26,42.87,44.76,41.89,42.23,200182
11-Feb-26,46.93,47.10,42.90,43.75,170289
10-Feb-26,49.30,49.60,47.00,47.00,42079
09-Feb-26,49.19,49.84,47.70,49.30,113953
06-Feb-26,42.00,50.28,42.00,49.80,694517
05-Feb-26,45.80,46.77,41.17,41.17,77862
04-Feb-26,51.31,51.31,45.50,48.00,38430
03-Feb-26,49.90,50.80,48.30,50.80,71010
02-Feb-26,48.88,49.18,47.41,48.84,529032
30-Jan-26,53.24,53.24,45.60,50.00,424212
29-Jan-26,57.95,57.95,52.71,52.71,185170
28-Jan-26,58.85,59.10,58.00,59.10,53496
27-Jan-26,57.66,59.06,56.64,58.56,234363
26-Jan-26,60.39,61.00,56.80,60.96,123979
23-Jan-26,64.38,64.38,59.00,60.35,74650
22-Jan-26,63.10,65.48,62.35,64.58,69756
21-Jan-26,64.63,66.48,58.00,62.47,421462
20-Jan-26,67.96,69.10,64.54,64.67,131048
19-Jan-26,75.20,75.20,68.00,69.35,1717
16-Jan-26,66.39,70.62,65.30,68.24,124377
15-Jan-26,67.88,70.00,65.72,65.72,66979
14-Jan-26,62.98,66.21,61.99,66.21,121717
13-Jan-26,65.88,65.88,61.75,62.87,142658
12-Jan-26,63.69,65.00,62.21,63.88,17916
09-Jan-26,64.80,66.89,63.05,63.05,122201
08-Jan-26,62.75,65.89,62.15,63.31,80129
07-Jan-26,65.09,65.24,63.35,64.18,798909
06-Jan-26,66.14,66.14,61.85,64.44,242623
05-Jan-26,59.94,67.14,59.94,65.48,347271
02-Jan-26,57.61,59.94,56.18,59.94,94445
30-Dec-25,58.70,59.03,57.03,57.03,210289
29-Dec-25,58.77,58.79,57.69,58.54,29288
26-Dec-25,64.72,64.72,58.92,58.92,127830
23-Dec-25,68.30,69.23,64.71,64.71,32421
22-Dec-25,61.23,69.67,60.66,68.30,473779
19-Dec-25,56.70,60.62,56.70,60.62,113942
18-Dec-25,58.67,60.01,55.99,56.70,97324
17-Dec-25,61.76,63.17,56.16,56.16,239393
16-Dec-25,59.66,61.61,58.82,61.20,21328
15-Dec-25,65.38,65.81,59.08,59.66,96060
12-Dec-25,70.14,70.14,65.20,65.38,14567
11-Dec-25,67.56,69.44,65.00,69.44,346758
10-Dec-25,72.15,72.15,67.47,68.93,74054
09-Dec-25,70.70,72.86,69.60,71.45,64692
08-Dec-25,71.21,71.21,68.40,69.49,103479
05-Dec-25,71.75,71.82,69.23,70.50,60318
04-Dec-25,64.08,72.24,62.85,72.06,381249
03-Dec-25,59.28,63.44,57.47,63.44,62836
02-Dec-25,58.81,61.14,58.55,58.89,191313
01-Dec-25,60.65,60.65,58.49,58.81,117498
28-Nov-25,61.91,63.83,61.40,63.30,211143
27-Nov-25,63.96,65.00,61.37,63.00,53322

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: QUBT34