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
29/10/2026	-0,33%	-0,12	36,60	36,05	36,05	37,38	57K	32
28/10/2026	-0,33%	-0,12	36,72	37,21	36,16	37,21	15K	13
27/10/2026	6,32%	2,19	36,84	35,50	35,50	36,84	56K	13
26/10/2026	5,19%	1,71	34,65	35,80	34,56	35,80	122K	47
23/10/2026	-0,63%	-0,21	32,94	32,80	32,72	33,12	29K	19
22/10/2026	-3,75%	-1,29	33,15	33,23	32,79	33,78	24K	17
21/10/2026	5,32%	1,74	34,44	33,04	33,04	34,44	103K	12
20/10/2026	-0,55%	-0,18	32,70	31,65	31,65	32,70	3K	7
19/10/2026	1,86%	0,60	32,88	33,33	32,28	33,42	31K	15
16/10/2026	-7,32%	-2,55	32,28	35,18	32,28	35,18	79K	29
15/10/2026	8,98%	2,87	34,83	31,80	30,87	34,83	54K	30
14/10/2026	-7,20%	-2,48	31,96	34,40	31,96	34,40	119K	64
13/10/2026	-6,72%	-2,48	34,44	34,98	33,58	34,98	195K	80
09/10/2026	-0,24%	-0,09	36,92	37,33	36,72	37,39	137K	43
08/10/2026	-3,22%	-1,23	37,01	37,48	36,96	38,12	193K	59
07/10/2026	-2,82%	-1,11	38,24	39,00	37,52	39,00	124K	65
06/10/2026	-0,23%	-0,09	39,35	38,65	38,65	41,10	30K	33
05/10/2026	-7,20%	-3,06	39,44	41,00	39,24	41,00	235K	79
02/10/2026	-3,30%	-1,45	42,50	44,60	42,50	44,68	131K	11
01/10/2026	0,14%	0,06	43,95	43,53	43,50	44,00	2K	5
30/09/2026	-0,43%	-0,19	43,89	43,19	43,19	45,27	17K	13
29/09/2026	-1,50%	-0,67	44,08	44,65	44,08	45,11	117K	15
28/09/2026	-5,61%	-2,66	44,75	47,89	44,75	47,89	129K	25
25/09/2026	-0,42%	-0,20	47,41	47,16	46,66	47,94	82K	9
24/09/2026	-0,38%	-0,18	47,61	46,00	46,00	47,91	16K	8
23/09/2026	3,44%	1,59	47,79	48,56	46,90	49,22	389K	34
22/09/2026	1,09%	0,50	46,20	45,70	45,55	46,44	38K	23
21/09/2026	3,51%	1,55	45,70	45,65	45,31	46,32	159K	26
18/09/2026	0,73%	0,32	44,15	43,84	42,80	44,15	116K	20
17/09/2026	6,77%	2,78	43,83	42,17	42,17	43,88	286K	30
16/09/2026	2,52%	1,01	41,05	40,03	40,03	41,05	420K	15
15/09/2026	-3,00%	-1,24	40,04	41,00	40,04	41,01	85K	74
14/09/2026	0,49%	0,20	41,28	40,12	39,50	42,00	192K	34
11/09/2026	3,24%	1,29	41,08	39,80	39,80	41,31	166K	20
10/09/2026	-4,07%	-1,69	39,79	40,88	39,64	41,00	131K	45
09/09/2026	-1,68%	-0,71	41,48	42,27	41,20	42,27	56K	13
08/09/2026	2,90%	1,19	42,19	42,30	42,05	43,60	483K	98
04/09/2026	1,26%	0,51	41,00	40,49	40,49	41,04	83K	14
03/09/2026	0,22%	0,09	40,49	40,40	40,25	40,76	76K	18
02/09/2026	-0,62%	-0,25	40,40	41,06	40,12	41,12	150K	34
01/09/2026	-4,35%	-1,85	40,65	41,50	40,50	41,50	89K	28
31/08/2026	0,24%	0,10	42,50	41,56	41,56	43,16	52K	14
28/08/2026	-5,25%	-2,35	42,40	44,25	42,20	44,41	63K	17
27/08/2026	4,07%	1,75	44,75	44,25	44,25	45,32	70K	21
26/08/2026	-1,58%	-0,69	43,00	43,60	42,95	43,60	109K	26
25/08/2026	2,82%	1,20	43,69	43,50	42,49	43,91	16K	22
24/08/2026	-6,66%	-3,03	42,49	44,60	42,49	44,95	61K	55
21/08/2026	8,38%	3,52	45,52	42,67	42,67	45,64	113K	35
20/08/2026	-1,89%	-0,81	42,00	42,81	41,88	44,12	27K	20
19/08/2026	-4,03%	-1,80	42,81	44,27	42,30	44,27	26K	35
18/08/2026	-5,19%	-2,44	44,61	45,00	44,41	45,80	22K	36
17/08/2026	0,86%	0,40	47,05	47,12	45,82	47,12	9K	12
14/08/2026	0,78%	0,36	46,65	47,00	46,65	47,15	80K	7
13/08/2026	0,28%	0,13	46,29	45,56	45,56	47,25	90K	20
12/08/2026	0,22%	0,10	46,16	46,19	45,45	46,76	19K	55
11/08/2026	0,57%	0,26	46,06	46,26	44,94	46,26	139K	20
10/08/2026	-1,29%	-0,60	45,80	46,39	45,44	46,58	224K	40
07/08/2026	4,01%	1,79	46,40	46,30	45,00	46,40	40K	21
06/08/2026	-2,90%	-1,33	44,61	46,40	43,88	46,40	217K	65
05/08/2026	-3,10%	-1,47	45,94	47,41	45,87	47,41	31K	26
04/08/2026	7,02%	3,11	47,41	45,00	45,00	48,00	278K	30
03/08/2026	7,34%	3,03	44,30	41,69	40,57	44,30	23K	18
31/07/2026	3,49%	1,39	41,27	40,28	40,28	41,27	20K	29
30/07/2026	6,80%	2,54	39,88	43,00	36,01	43,00	14K	20
29/07/2026	-5,83%	-2,31	37,34	39,58	37,34	39,58	37K	35
28/07/2026	-1,49%	-0,60	39,65	39,80	37,68	40,20	15K	38
27/07/2026	5,70%	2,17	40,25	40,01	39,73	40,34	8K	9
24/07/2026	-3,77%	-1,49	38,08	39,57	37,96	39,87	50K	15
23/07/2026	-0,38%	-0,15	39,57	40,15	39,57	41,12	12K	8
22/07/2026	-2,29%	-0,93	39,72	41,06	39,72	41,75	64K	14
21/07/2026	0,74%	0,30	40,65	40,80	40,55	41,49	26K	17
20/07/2026	0,75%	0,30	40,35	40,39	39,32	40,99	7K	14
17/07/2026	3,49%	1,35	40,05	38,50	37,90	41,31	99K	27
16/07/2026	-4,44%	-1,80	38,70	40,50	38,70	40,52	34K	26
15/07/2026	-1,94%	-0,80	40,50	42,41	40,29	42,62	85K	20
14/07/2026	0,61%	0,25	41,30	41,47	41,00	42,15	23K	19
13/07/2026	-7,55%	-3,35	41,05	45,00	40,81	45,00	344K	44
10/07/2026	-5,95%	-2,81	44,40	47,69	44,26	47,69	176K	26
09/07/2026	5,59%	2,50	47,21	45,89	45,24	47,49	123K	17
08/07/2026	-0,64%	-0,29	44,71	43,99	43,88	45,71	15K	15
07/07/2026	-5,78%	-2,76	45,00	46,80	43,99	47,04	254K	48
06/07/2026	-1,53%	-0,74	47,76	47,16	47,00	49,39	581K	43
03/07/2026	3,24%	1,52	48,50	47,45	46,50	48,50	1K	6
02/07/2026	-4,71%	-2,32	46,98	49,80	46,90	50,54	192K	60
01/07/2026	-1,79%	-0,90	49,30	49,19	49,19	51,46	257K	47
30/06/2026	-3,44%	-1,79	50,20	52,51	49,04	52,51	490K	54
29/06/2026	10,38%	4,89	51,99	48,54	48,20	52,00	213K	28
26/06/2026	0,21%	0,10	47,10	46,25	45,69	48,30	317K	43
25/06/2026	-6,84%	-3,45	47,00	51,85	46,90	51,94	303K	62
24/06/2026	-7,00%	-3,80	50,45	54,80	50,09	54,80	69K	53
23/06/2026	-1,83%	-1,01	54,25	53,85	53,30	57,70	107K	67
22/06/2026	2,13%	1,15	55,26	54,52	53,82	57,66	61K	30
19/06/2026	-2,85%	-1,59	54,11	56,26	49,93	56,28	35K	16
18/06/2026	11,71%	5,84	55,70	53,00	51,43	55,70	85K	25
17/06/2026	-2,56%	-1,31	49,86	51,17	49,86	52,44	128K	34
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	-	-	48,24	47,00	46,50	49,20	322K	30

Date,Open,High,Low,Close,Volume
29-Oct-26,36.05,37.38,36.05,36.60,57458
28-Oct-26,37.21,37.21,36.16,36.72,14616
27-Oct-26,35.50,36.84,35.50,36.84,55957
26-Oct-26,35.80,35.80,34.56,34.65,122465
23-Oct-26,32.80,33.12,32.72,32.94,28703
22-Oct-26,33.23,33.78,32.79,33.15,24428
21-Oct-26,33.04,34.44,33.04,34.44,103465
20-Oct-26,31.65,32.70,31.65,32.70,2781
19-Oct-26,33.33,33.42,32.28,32.88,31477
16-Oct-26,35.18,35.18,32.28,32.28,79301
15-Oct-26,31.80,34.83,30.87,34.83,53527
14-Oct-26,34.40,34.40,31.96,31.96,119320
13-Oct-26,34.98,34.98,33.58,34.44,195040
09-Oct-26,37.33,37.39,36.72,36.92,137347
08-Oct-26,37.48,38.12,36.96,37.01,193110
07-Oct-26,39.00,39.00,37.52,38.24,123601
06-Oct-26,38.65,41.10,38.65,39.35,30164
05-Oct-26,41.00,41.00,39.24,39.44,235382
02-Oct-26,44.60,44.68,42.50,42.50,130916
01-Oct-26,43.53,44.00,43.50,43.95,1668
30-Sep-26,43.19,45.27,43.19,43.89,16751
29-Sep-26,44.65,45.11,44.08,44.08,116612
28-Sep-26,47.89,47.89,44.75,44.75,129339
25-Sep-26,47.16,47.94,46.66,47.41,81654
24-Sep-26,46.00,47.91,46.00,47.61,15615
23-Sep-26,48.56,49.22,46.90,47.79,388716
22-Sep-26,45.70,46.44,45.55,46.20,38145
21-Sep-26,45.65,46.32,45.31,45.70,158808
18-Sep-26,43.84,44.15,42.80,44.15,115585
17-Sep-26,42.17,43.88,42.17,43.83,285823
16-Sep-26,40.03,41.05,40.03,41.05,420193
15-Sep-26,41.00,41.01,40.04,40.04,85086
14-Sep-26,40.12,42.00,39.50,41.28,191776
11-Sep-26,39.80,41.31,39.80,41.08,165927
10-Sep-26,40.88,41.00,39.64,39.79,131495
09-Sep-26,42.27,42.27,41.20,41.48,56244
08-Sep-26,42.30,43.60,42.05,42.19,482650
04-Sep-26,40.49,41.04,40.49,41.00,82616
03-Sep-26,40.40,40.76,40.25,40.49,76326
02-Sep-26,41.06,41.12,40.12,40.40,149972
01-Sep-26,41.50,41.50,40.50,40.65,89319
31-Aug-26,41.56,43.16,41.56,42.50,52335
28-Aug-26,44.25,44.41,42.20,42.40,63359
27-Aug-26,44.25,45.32,44.25,44.75,69699
26-Aug-26,43.60,43.60,42.95,43.00,108952
25-Aug-26,43.50,43.91,42.49,43.69,16270
24-Aug-26,44.60,44.95,42.49,42.49,61222
21-Aug-26,42.67,45.64,42.67,45.52,113046
20-Aug-26,42.81,44.12,41.88,42.00,27309
19-Aug-26,44.27,44.27,42.30,42.81,26227
18-Aug-26,45.00,45.80,44.41,44.61,21935
17-Aug-26,47.12,47.12,45.82,47.05,9231
14-Aug-26,47.00,47.15,46.65,46.65,80176
13-Aug-26,45.56,47.25,45.56,46.29,90298
12-Aug-26,46.19,46.76,45.45,46.16,18510
11-Aug-26,46.26,46.26,44.94,46.06,139429
10-Aug-26,46.39,46.58,45.44,45.80,224418
07-Aug-26,46.30,46.40,45.00,46.40,40336
06-Aug-26,46.40,46.40,43.88,44.61,216973
05-Aug-26,47.41,47.41,45.87,45.94,30670
04-Aug-26,45.00,48.00,45.00,47.41,277548
03-Aug-26,41.69,44.30,40.57,44.30,22523
31-Jul-26,40.28,41.27,40.28,41.27,19858
30-Jul-26,43.00,43.00,36.01,39.88,14248
29-Jul-26,39.58,39.58,37.34,37.34,37311
28-Jul-26,39.80,40.20,37.68,39.65,15060
27-Jul-26,40.01,40.34,39.73,40.25,8370
24-Jul-26,39.57,39.87,37.96,38.08,50479
23-Jul-26,40.15,41.12,39.57,39.57,11966
22-Jul-26,41.06,41.75,39.72,39.72,63828
21-Jul-26,40.80,41.49,40.55,40.65,26181
20-Jul-26,40.39,40.99,39.32,40.35,6983
17-Jul-26,38.50,41.31,37.90,40.05,99086
16-Jul-26,40.50,40.52,38.70,38.70,33548
15-Jul-26,42.41,42.62,40.29,40.50,84717
14-Jul-26,41.47,42.15,41.00,41.30,23180
13-Jul-26,45.00,45.00,40.81,41.05,343739
10-Jul-26,47.69,47.69,44.26,44.40,175755
09-Jul-26,45.89,47.49,45.24,47.21,123370
08-Jul-26,43.99,45.71,43.88,44.71,14772
07-Jul-26,46.80,47.04,43.99,45.00,253678
06-Jul-26,47.16,49.39,47.00,47.76,580545
03-Jul-26,47.45,48.50,46.50,48.50,1262
02-Jul-26,49.80,50.54,46.90,46.98,192164
01-Jul-26,49.19,51.46,49.19,49.30,257425
30-Jun-26,52.51,52.51,49.04,50.20,489844
29-Jun-26,48.54,52.00,48.20,51.99,212873
26-Jun-26,46.25,48.30,45.69,47.10,316671
25-Jun-26,51.85,51.94,46.90,47.00,303488
24-Jun-26,54.80,54.80,50.09,50.45,68841
23-Jun-26,53.85,57.70,53.30,54.25,106905
22-Jun-26,54.52,57.66,53.82,55.26,61276
19-Jun-26,56.26,56.28,49.93,54.11,34950
18-Jun-26,53.00,55.70,51.43,55.70,84897
17-Jun-26,51.17,52.44,49.86,49.86,128284
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

*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