Cotações Históricas Q6S5
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 1.072,14 | -3,68 | -0,34% | 1.075,82 | 1.075,82 | 1.068,09 | 0 |
24 Jun 2024 | 1.075,82 | 11,54 | 1,08% | 1.064,28 | 1.077,31 | 1.064,28 | 0 |
21 Jun 2024 | 1.064,28 | -7,61 | -0,71% | 1.071,89 | 1.071,89 | 1.060,99 | 0 |
20 Jun 2024 | 1.071,89 | 10,60 | 1,00% | 1.061,28 | 1.071,90 | 1.061,28 | 0 |
19 Jun 2024 | 1.061,29 | -4,35 | -0,41% | 1.065,63 | 1.065,78 | 1.060,99 | 0 |
18 Jun 2024 | 1.065,64 | 2,87 | 0,27% | 1.062,76 | 1.070,65 | 1.062,76 | 0 |
17 Jun 2024 | 1.062,77 | 1,61 | 0,15% | 1.061,15 | 1.069,04 | 1.058,10 | 0 |
14 Jun 2024 | 1.061,16 | -15,04 | -1,40% | 1.076,20 | 1.077,92 | 1.057,92 | 0 |
13 Jun 2024 | 1.076,20 | -21,49 | -1,96% | 1.097,68 | 1.097,68 | 1.075,60 | 0 |
12 Jun 2024 | 1.097,69 | 13,82 | 1,28% | 1.083,87 | 1.099,00 | 1.083,87 | 0 |
11 Jun 2024 | 1.083,87 | -7,73 | -0,71% | 1.091,60 | 1.094,09 | 1.079,79 | 0 |
10 Jun 2024 | 1.091,60 | -3,55 | -0,32% | 1.095,15 | 1.095,15 | 1.084,73 | 0 |
07 Jun 2024 | 1.095,15 | -4,61 | -0,42% | 1.099,75 | 1.099,75 | 1.087,87 | 0 |
06 Jun 2024 | 1.099,76 | 2,93 | 0,27% | 1.096,83 | 1.107,40 | 1.096,83 | 0 |
05 Jun 2024 | 1.096,83 | 9,03 | 0,83% | 1.087,79 | 1.099,50 | 1.087,79 | 0 |
04 Jun 2024 | 1.087,80 | -10,71 | -0,97% | 1.098,51 | 1.098,51 | 1.084,00 | 0 |
03 Jun 2024 | 1.098,51 | 6,67 | 0,61% | 1.091,84 | 1.102,84 | 1.091,84 | 0 |
31 Mai 2024 | 1.091,84 | 1,97 | 0,18% | 1.089,86 | 1.093,97 | 1.087,27 | 0 |
30 Mai 2024 | 1.089,87 | 3,98 | 0,37% | 1.085,88 | 1.091,02 | 1.083,23 | 0 |
29 Mai 2024 | 1.085,89 | -13,60 | -1,24% | 1.099,49 | 1.099,49 | 1.084,61 | 0 |
28 Mai 2024 | 1.099,49 | -4,88 | -0,44% | 1.104,36 | 1.108,85 | 1.097,22 | 0 |
27 Mai 2024 | 1.104,37 | 5,09 | 0,46% | 1.099,28 | 1.104,38 | 1.099,28 | 0 |
24 Mai 2024 | 1.099,28 | 1,41 | 0,13% | 1.097,86 | 1.099,99 | 1.088,44 | 0 |
23 Mai 2024 | 1.097,87 | -0,68 | -0,06% | 1.098,55 | 1.102,71 | 1.095,45 | 0 |
22 Mai 2024 | 1.098,55 | -2,21 | -0,20% | 1.100,75 | 1.100,75 | 1.095,49 | 0 |
21 Mai 2024 | 1.100,76 | -4,22 | -0,38% | 1.104,98 | 1.104,98 | 1.096,81 | 0 |
20 Mai 2024 | 1.104,98 | 2,36 | 0,21% | 1.102,62 | 1.107,47 | 1.102,62 | 0 |
17 Mai 2024 | 1.102,62 | -1,92 | -0,17% | 1.104,54 | 1.104,54 | 1.099,07 | 0 |
16 Mai 2024 | 1.104,54 | -5,89 | -0,53% | 1.110,43 | 1.111,70 | 1.103,44 | 0 |
15 Mai 2024 | 1.110,43 | 8,58 | 0,78% | 1.101,85 | 1.111,87 | 1.101,85 | 0 |
14 Mai 2024 | 1.101,85 | 1,54 | 0,14% | 1.100,31 | 1.102,76 | 1.098,84 | 0 |
13 Mai 2024 | 1.100,31 | -0,57 | -0,05% | 1.100,88 | 1.102,80 | 1.097,86 | 0 |
10 Mai 2024 | 1.100,88 | 6,24 | 0,57% | 1.094,63 | 1.103,63 | 1.094,63 | 0 |
09 Mai 2024 | 1.094,64 | 10,15 | 0,94% | 1.084,49 | 1.095,54 | 1.084,49 | 0 |
08 Mai 2024 | 1.084,49 | 2,22 | 0,21% | 1.082,27 | 1.087,09 | 1.080,11 | 0 |
07 Mai 2024 | 1.082,27 | 13,44 | 1,26% | 1.068,82 | 1.082,83 | 1.068,82 | 0 |
06 Mai 2024 | 1.068,83 | 9,97 | 0,94% | 1.058,85 | 1.070,29 | 1.058,85 | 0 |
03 Mai 2024 | 1.058,86 | 5,37 | 0,51% | 1.053,48 | 1.065,60 | 1.053,48 | 0 |
02 Mai 2024 | 1.053,49 | -1,34 | -0,13% | 1.054,83 | 1.058,13 | 1.052,12 | 0 |
30 Abr 2024 | 1.054,83 | -10,44 | -0,98% | 1.065,27 | 1.067,00 | 1.054,16 | 0 |
29 Abr 2024 | 1.065,27 | -0,04 | 0,00% | 1.065,30 | 1.070,24 | 1.063,99 | 0 |
26 Abr 2024 | 1.065,31 | 14,27 | 1,36% | 1.051,04 | 1.067,42 | 1.051,04 | 0 |
25 Abr 2024 | 1.051,04 | -8,08 | -0,76% | 1.059,12 | 1.059,12 | 1.044,93 | 0 |
24 Abr 2024 | 1.059,12 | -3,79 | -0,36% | 1.062,91 | 1.066,34 | 1.057,49 | 0 |
23 Abr 2024 | 1.062,91 | 14,67 | 1,40% | 1.048,24 | 1.063,39 | 1.048,24 | 0 |
22 Abr 2024 | 1.048,24 | 7,71 | 0,74% | 1.040,52 | 1.050,33 | 1.040,52 | 0 |
19 Abr 2024 | 1.040,53 | -5,27 | -0,50% | 1.045,79 | 1.045,79 | 1.034,51 | 0 |
18 Abr 2024 | 1.045,80 | 4,22 | 0,41% | 1.041,57 | 1.047,34 | 1.039,14 | 0 |
17 Abr 2024 | 1.041,58 | 0,00 | 0,00% | 1.041,58 | 1.049,10 | 1.040,42 | 0 |
16 Abr 2024 | 1.041,58 | -16,21 | -1,53% | 1.057,79 | 1.057,79 | 1.038,92 | 0 |
15 Abr 2024 | 1.057,79 | 3,92 | 0,37% | 1.053,86 | 1.067,88 | 1.053,86 | 0 |
12 Abr 2024 | 1.053,87 | -2,72 | -0,26% | 1.056,58 | 1.068,37 | 1.050,34 | 0 |
11 Abr 2024 | 1.056,59 | -8,14 | -0,76% | 1.064,72 | 1.064,97 | 1.051,75 | 0 |
10 Abr 2024 | 1.064,73 | 1,36 | 0,13% | 1.063,37 | 1.073,75 | 1.057,57 | 0 |
09 Abr 2024 | 1.063,37 | -10,61 | -0,99% | 1.073,97 | 1.073,97 | 1.062,30 | 0 |
08 Abr 2024 | 1.073,98 | 8,61 | 0,81% | 1.065,37 | 1.074,32 | 1.065,37 | 0 |
05 Abr 2024 | 1.065,37 | -14,53 | -1,35% | 1.079,89 | 1.079,89 | 1.062,24 | 0 |
04 Abr 2024 | 1.079,90 | 3,88 | 0,36% | 1.076,02 | 1.080,85 | 1.074,86 | 0 |
03 Abr 2024 | 1.076,02 | 5,79 | 0,54% | 1.070,23 | 1.076,46 | 1.069,81 | 0 |
02 Abr 2024 | 1.070,23 | -10,64 | -0,98% | 1.080,86 | 1.086,08 | 1.069,73 | 0 |
28 Mar 2024 | 1.080,87 | 1,30 | 0,12% | 1.079,57 | 1.081,76 | 1.078,59 | 0 |