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
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	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	-	-	69,35	75,20	68,00	75,20	2K	10

Date,Open,High,Low,Close,Volume
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
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

*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