Cotações Históricas QRMI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 16,8995 | 0,02 | 0,11% | 16,9093 | 16,9451 | 16,8565 | 0 |
26 Jun 2024 | 16,8805 | 0,02 | 0,11% | 16,8311 | 16,8886 | 16,8311 | 0 |
25 Jun 2024 | 16,8614 | 0,09 | 0,52% | 16,8343 | 16,8614 | 16,7878 | 0 |
24 Jun 2024 | 16,7738 | -0,23 | -1,36% | 17,0417 | 17,0417 | 16,7634 | 0 |
21 Jun 2024 | 17,0056 | -0,04 | -0,22% | 16,9877 | 17,0728 | 16,9636 | 0 |
20 Jun 2024 | 17,0434 | -0,03 | -0,15% | 17,1051 | 17,1051 | 17,0389 | 0 |
18 Jun 2024 | 17,0685 | 0,02 | 0,09% | 17,0842 | 17,0842 | 17,0502 | 0 |
17 Jun 2024 | 17,0534 | 0,01 | 0,06% | 17,0662 | 17,0669 | 17,0437 | 0 |
14 Jun 2024 | 17,0434 | -0,01 | -0,03% | 17,0188 | 17,058 | 17,0188 | 0 |
13 Jun 2024 | 17,0491 | 0,01 | 0,08% | 17,1876 | 17,1876 | 17,028 | 0 |
12 Jun 2024 | 17,035 | 0,03 | 0,18% | 17,1428 | 17,1428 | 17,0202 | 0 |
11 Jun 2024 | 17,0043 | 0,02 | 0,11% | 16,9596 | 17,0095 | 16,9596 | 0 |
10 Jun 2024 | 16,9864 | 0,02 | 0,13% | 16,9313 | 16,9891 | 16,9313 | 0 |
07 Jun 2024 | 16,9645 | 0,01 | 0,05% | 16,9299 | 16,9847 | 16,9299 | 0 |
06 Jun 2024 | 16,9566 | 0,00 | 0,03% | 16,9825 | 16,9825 | 16,9369 | 0 |
05 Jun 2024 | 16,9523 | 0,10 | 0,60% | 16,9797 | 16,9797 | 16,8767 | 0 |
04 Jun 2024 | 16,8516 | 0,02 | 0,14% | 16,8158 | 16,8619 | 16,802 | 0 |
03 Jun 2024 | 16,8284 | 0,04 | 0,24% | 16,9358 | 16,9358 | 16,7503 | 0 |
31 Mai 2024 | 16,788 | -0,01 | -0,04% | 16,8365 | 16,8365 | 16,6635 | 0 |
30 Mai 2024 | 16,795 | -0,06 | -0,33% | 16,8323 | 16,8546 | 16,7702 | 0 |
29 Mai 2024 | 16,8502 | -0,04 | -0,24% | 16,7217 | 16,8779 | 16,7217 | 0 |
28 Mai 2024 | 16,8907 | 0,02 | 0,10% | 16,9211 | 16.068,95 | 0,00 | 0 |
24 Mai 2024 | 16,8734 | 0,06 | 0,33% | 16,8672 | 16,883 | 16,829 | 0 |
23 Mai 2024 | 16,8176 | 0,00 | 0,00% | 17,0021 | 17,0021 | 16,7852 | 0 |
22 Mai 2024 | 16,8179 | -0,01 | -0,04% | 16,8428 | 16,8428 | 16,7899 | 0 |
21 Mai 2024 | 16,8245 | 0,02 | 0,10% | 16,7472 | 16,8294 | 16,7472 | 0 |
20 Mai 2024 | 16,8082 | -0,17 | -1,00% | 17,0296 | 17,0296 | 16,7655 | 0 |
17 Mai 2024 | 16,9775 | -0,01 | -0,03% | 16,9976 | 17,0158 | 16,9133 | 0 |
16 Mai 2024 | 16,9831 | 0,01 | 0,05% | 16,9819 | 17,0048 | 16,9694 | 0 |
15 Mai 2024 | 16,9738 | 0,00 | 0,03% | 17,0709 | 17,0709 | 16,9617 | 0 |
14 Mai 2024 | 16,9694 | -0,01 | -0,07% | 16,9676 | 17,0204 | 16,9552 | 0 |
13 Mai 2024 | 16,9814 | 0,02 | 0,11% | 17,0417 | 17,0417 | 16,9519 | 0 |
10 Mai 2024 | 16,9622 | 0,01 | 0,08% | 17,0134 | 17,0134 | 16,9464 | 0 |
09 Mai 2024 | 16,9493 | 0,01 | 0,03% | 16,9988 | 16,9988 | 16,9433 | 0 |
08 Mai 2024 | 16,9436 | 0,00 | 0,02% | 16,8176 | 16,9642 | 16,8176 | 0 |
07 Mai 2024 | 16,9398 | 0,00 | 0,01% | 16,9857 | 16,9857 | 16,9303 | 0 |
06 Mai 2024 | 16,938 | 0,03 | 0,16% | 16,973 | 16,973 | 16,917 | 0 |
03 Mai 2024 | 16,9107 | 0,06 | 0,37% | 17,1424 | 17,1469 | 16,8846 | 0 |
02 Mai 2024 | 16,8486 | 0,09 | 0,52% | 16,9067 | 16,9067 | 16,7505 | 0 |
01 Mai 2024 | 16,7616 | -0,03 | -0,15% | 16,7256 | 16,8652 | 16,7256 | 0 |
30 Abr 2024 | 16,7871 | -0,07 | -0,41% | 16,7905 | 16,874 | 16,7821 | 0 |
29 Abr 2024 | 16,8563 | 0,02 | 0,12% | 16,9371 | 16,9371 | 16,824 | 0 |
26 Abr 2024 | 16,836 | 0,08 | 0,47% | 16,7336 | 16,8546 | 16,7336 | 0 |
25 Abr 2024 | 16,7579 | -0,02 | -0,11% | 16,5477 | 16,7711 | 16,5477 | 0 |
24 Abr 2024 | 16,7761 | 0,02 | 0,12% | 16,8772 | 16,8772 | 16,7513 | 0 |
23 Abr 2024 | 16,7552 | 0,08 | 0,45% | 16,7797 | 16,7797 | 16,7012 | 0 |
22 Abr 2024 | 16,68 | -0,03 | -0,21% | 16,9148 | 16,9148 | 16,6119 | 0 |
19 Abr 2024 | 16,715 | -0,36 | -2,09% | 17,072 | 17,072 | 16,6699 | 0 |
18 Abr 2024 | 17,0719 | -0,08 | -0,48% | 17,1936 | 17,2631 | 17,0451 | 0 |
17 Abr 2024 | 17,1548 | -0,18 | -1,06% | 17,415 | 17,415 | 17,1391 | 0 |
16 Abr 2024 | 17,3389 | 0,03 | 0,15% | 17,2971 | 17,4058 | 17,2861 | 0 |
15 Abr 2024 | 17,3126 | -0,13 | -0,76% | 17,5911 | 17,5911 | 17,2899 | 0 |
12 Abr 2024 | 17,4459 | -0,07 | -0,39% | 17,3415 | 17,4979 | 17,3415 | 0 |
11 Abr 2024 | 17,5148 | 0,09 | 0,53% | 17,5338 | 17,5338 | 17,4172 | 0 |
10 Abr 2024 | 17,4232 | -0,03 | -0,17% | 17,2429 | 17,4401 | 17,2429 | 0 |
09 Abr 2024 | 17,4535 | 0,02 | 0,13% | 17,527 | 17,527 | 17,3849 | 0 |
08 Abr 2024 | 17,4311 | 0,01 | 0,06% | 17,4718 | 17,4718 | 17,4061 | 0 |
05 Abr 2024 | 17,4206 | 0,09 | 0,51% | 17,3977 | 17,4442 | 17,3521 | 0 |
04 Abr 2024 | 17,3322 | -0,09 | -0,52% | 17,5532 | 17,5844 | 17,3287 | 0 |
03 Abr 2024 | 17,4223 | 0,02 | 0,09% | 17,3295 | 17,4492 | 17,3295 | 0 |
02 Abr 2024 | 17,4071 | -0,04 | -0,21% | 17,2703 | 17,4105 | 17,2476 | 0 |
01 Abr 2024 | 17,444 | 0,01 | 0,07% | 17,4687 | 17,4743 | 17,4188 | 0 |