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
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	-1,55%	-0,99	63,00	63,96	61,37	65,00	53K	23
26/11/2025	1,89%	1,19	63,99	62,80	59,98	63,99	389K	51
25/11/2025	1,32%	0,82	62,80	61,97	59,15	63,00	130K	31
24/11/2025	7,96%	4,57	61,98	57,41	55,13	61,98	174K	50
21/11/2025	-7,61%	-4,73	57,41	55,69	51,79	57,41	66K	74
19/11/2025	-6,70%	-4,46	62,14	67,27	60,85	67,84	532K	65
18/11/2025	8,98%	5,49	66,60	59,99	59,29	67,20	293K	71
17/11/2025	8,37%	4,72	61,11	64,70	58,00	65,73	468K	76
14/11/2025	8,44%	4,39	56,39	48,99	48,40	57,99	319K	70
13/11/2025	-10,47%	-6,08	52,00	57,80	52,00	57,99	259K	90
12/11/2025	-10,09%	-6,52	58,08	64,39	58,08	64,39	185K	78
11/11/2025	-4,62%	-3,13	64,60	68,41	62,02	68,41	327K	71
10/11/2025	-0,44%	-0,30	67,73	68,73	67,21	72,05	345K	73
07/11/2025	-3,34%	-2,35	68,03	68,14	62,36	68,67	613K	94
06/11/2025	-6,99%	-5,29	70,38	76,48	69,76	76,88	1M	196
05/11/2025	2,04%	1,51	75,67	76,02	71,62	76,93	599K	83
04/11/2025	-14,54%	-12,62	74,16	80,18	74,16	81,01	1M	192
03/11/2025	-3,58%	-3,22	86,78	90,00	82,47	90,00	213K	71
31/10/2025	11,12%	9,01	90,00	80,99	80,88	90,11	413K	138
30/10/2025	-3,50%	-2,94	80,99	82,54	79,93	83,06	164K	87
29/10/2025	4,40%	3,54	83,93	80,40	79,00	83,93	655K	169
28/10/2025	-5,87%	-5,01	80,39	86,26	80,33	86,56	934K	218
27/10/2025	0,60%	0,51	85,40	85,75	84,66	89,31	831K	150
24/10/2025	-1,75%	-1,51	84,89	90,82	84,40	93,23	981K	216
23/10/2025	8,20%	6,55	86,40	84,80	83,08	90,59	758K	318
22/10/2025	-8,05%	-6,99	79,85	85,19	75,24	85,61	758K	301
21/10/2025	-6,61%	-6,15	86,84	94,70	83,79	94,95	2M	222
20/10/2025	-6,99%	-6,99	92,99	101,31	92,22	102,59	1M	386
17/10/2025	-2,51%	-2,57	99,98	104,00	97,67	104,89	1M	203
16/10/2025	-13,82%	-16,45	102,55	118,40	100,97	118,40	2M	307
15/10/2025	-1,28%	-1,54	119,00	121,75	113,05	128,88	2M	281
14/10/2025	2,15%	2,54	120,54	115,44	110,76	126,82	2M	168
13/10/2025	11,64%	12,30	118,00	105,70	99,98	118,00	2M	292
10/10/2025	-7,85%	-9,01	105,70	115,90	104,70	117,50	2M	2.735
09/10/2025	1,78%	2,01	114,71	112,00	109,77	114,72	2M	246
08/10/2025	-4,27%	-5,03	112,70	117,74	108,23	118,43	2M	249
07/10/2025	-1,48%	-1,77	117,73	122,04	112,36	126,78	2M	310
06/10/2025	-6,64%	-8,50	119,50	113,00	111,50	124,00	4M	454
03/10/2025	20,27%	21,57	128,00	115,20	112,99	138,02	5M	1.872
02/10/2025	4,75%	4,83	106,43	102,63	102,63	109,29	2M	183
01/10/2025	2,85%	2,82	101,60	98,18	95,92	104,68	1M	184
30/09/2025	-	-	98,78	99,88	97,32	102,00	489K	190

Date,Open,High,Low,Close,Volume
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
26-Nov-25,62.80,63.99,59.98,63.99,389479
25-Nov-25,61.97,63.00,59.15,62.80,130023
24-Nov-25,57.41,61.98,55.13,61.98,174086
21-Nov-25,55.69,57.41,51.79,57.41,65796
19-Nov-25,67.27,67.84,60.85,62.14,532173
18-Nov-25,59.99,67.20,59.29,66.60,293453
17-Nov-25,64.70,65.73,58.00,61.11,468064
14-Nov-25,48.99,57.99,48.40,56.39,318975
13-Nov-25,57.80,57.99,52.00,52.00,258789
12-Nov-25,64.39,64.39,58.08,58.08,185168
11-Nov-25,68.41,68.41,62.02,64.60,326653
10-Nov-25,68.73,72.05,67.21,67.73,344692
07-Nov-25,68.14,68.67,62.36,68.03,613251
06-Nov-25,76.48,76.88,69.76,70.38,1430321
05-Nov-25,76.02,76.93,71.62,75.67,599160
04-Nov-25,80.18,81.01,74.16,74.16,1035452
03-Nov-25,90.00,90.00,82.47,86.78,213283
31-Oct-25,80.99,90.11,80.88,90.00,413000
30-Oct-25,82.54,83.06,79.93,80.99,164360
29-Oct-25,80.40,83.93,79.00,83.93,655321
28-Oct-25,86.26,86.56,80.33,80.39,934253
27-Oct-25,85.75,89.31,84.66,85.40,830992
24-Oct-25,90.82,93.23,84.40,84.89,980515
23-Oct-25,84.80,90.59,83.08,86.40,758396
22-Oct-25,85.19,85.61,75.24,79.85,757649
21-Oct-25,94.70,94.95,83.79,86.84,1582560
20-Oct-25,101.31,102.59,92.22,92.99,1247092
17-Oct-25,104.00,104.89,97.67,99.98,1357676
16-Oct-25,118.40,118.40,100.97,102.55,2418824
15-Oct-25,121.75,128.88,113.05,119.00,1612890
14-Oct-25,115.44,126.82,110.76,120.54,1882533
13-Oct-25,105.70,118.00,99.98,118.00,1519664
10-Oct-25,115.90,117.50,104.70,105.70,2322564
09-Oct-25,112.00,114.72,109.77,114.71,1664861
08-Oct-25,117.74,118.43,108.23,112.70,1810535
07-Oct-25,122.04,126.78,112.36,117.73,2388539
06-Oct-25,113.00,124.00,111.50,119.50,3896406
03-Oct-25,115.20,138.02,112.99,128.00,5084126
02-Oct-25,102.63,109.29,102.63,106.43,1698012
01-Oct-25,98.18,104.68,95.92,101.60,1339578
30-Sep-25,99.88,102.00,97.32,98.78,488936

*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