Cotação atual, histórico e gráfico do papel: QUBT34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 | -1,71% | -1,72 | 98,78 | 99,88 | 97,32 | 102,00 | 489K | 190 |
| 29/09/2025 | -6,09% | -6,52 | 100,50 | 108,11 | 99,50 | 112,74 | 1M | 258 |
| 26/09/2025 | -3,08% | -3,40 | 107,02 | 110,00 | 105,00 | 123,18 | 1M | 231 |
| 25/09/2025 | -1,30% | -1,45 | 110,42 | 107,03 | 103,28 | 111,87 | 2M | 276 |
| 24/09/2025 | -0,19% | -0,21 | 111,87 | 117,00 | 106,24 | 118,79 | 805K | 123 |
| 23/09/2025 | -2,13% | -2,44 | 112,08 | 111,62 | 106,36 | 117,12 | 1M | 241 |
| 22/09/2025 | -8,35% | -10,43 | 114,52 | 109,15 | 98,90 | 114,52 | 2M | 409 |
| 19/09/2025 | 27,72% | 27,12 | 124,95 | 97,47 | 96,50 | 127,13 | 2M | 1.532 |
| 18/09/2025 | 4,39% | 4,11 | 97,83 | 96,66 | 94,72 | 102,06 | 1M | 419 |
| 17/09/2025 | 5,50% | 4,89 | 93,72 | 89,71 | 88,82 | 94,68 | 229K | 29 |
| 16/09/2025 | -2,57% | -2,34 | 88,83 | 91,17 | 84,18 | 91,17 | 33K | 31 |
| 15/09/2025 | 0,00% | 0,00 | 91,17 | 92,52 | 88,65 | 92,61 | 272K | 26 |
| 12/09/2025 | 9,00% | 7,53 | 91,17 | 85,86 | 85,86 | 91,89 | 18K | 16 |
| 11/09/2025 | -0,19% | -0,16 | 83,64 | 82,40 | 82,40 | 83,86 | 3K | 5 |
| 10/09/2025 | -4,81% | -4,23 | 83,80 | 88,11 | 83,12 | 88,11 | 20K | 23 |
| 09/09/2025 | 7,14% | 5,87 | 88,03 | 82,64 | 82,64 | 88,03 | 8K | 6 |
| 08/09/2025 | -1,34% | -1,12 | 82,16 | 83,27 | 80,56 | 83,27 | 16K | 15 |
| 05/09/2025 | 6,48% | 5,07 | 83,28 | 80,45 | 80,45 | 83,92 | 13K | 10 |
| 04/09/2025 | -1,15% | -0,91 | 78,21 | 80,08 | 78,00 | 81,44 | 7K | 15 |
| 03/09/2025 | -0,89% | -0,71 | 79,12 | 82,72 | 79,00 | 82,88 | 28K | 32 |
| 02/09/2025 | - | - | 79,83 | 79,90 | 78,78 | 79,90 | 29K | 13 |
Date,Open,High,Low,Close,Volume
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
29-Sep-25,108.11,112.74,99.50,100.50,1020028
26-Sep-25,110.00,123.18,105.00,107.02,1452013
25-Sep-25,107.03,111.87,103.28,110.42,1616807
24-Sep-25,117.00,118.79,106.24,111.87,804599
23-Sep-25,111.62,117.12,106.36,112.08,1160672
22-Sep-25,109.15,114.52,98.90,114.52,1539493
19-Sep-25,97.47,127.13,96.50,124.95,1523586
18-Sep-25,96.66,102.06,94.72,97.83,1245802
17-Sep-25,89.71,94.68,88.82,93.72,229036
16-Sep-25,91.17,91.17,84.18,88.83,33486
15-Sep-25,92.52,92.61,88.65,91.17,271880
12-Sep-25,85.86,91.89,85.86,91.17,18225
11-Sep-25,82.40,83.86,82.40,83.64,2510
10-Sep-25,88.11,88.11,83.12,83.80,19999
09-Sep-25,82.64,88.03,82.64,88.03,7817
08-Sep-25,83.27,83.27,80.56,82.16,16169
05-Sep-25,80.45,83.92,80.45,83.28,13463
04-Sep-25,80.08,81.44,78.00,78.21,7309
03-Sep-25,82.72,82.88,79.00,79.12,27717
02-Sep-25,79.90,79.90,78.78,79.83,29062
*exoneração de responsabilidade e termos de uso