Cotações Históricas QSWN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Abr 2024 | 19,4593 | 0,01 | 0,05% | 19,4593 | 19,4593 | 19,4593 | 0 |
23 Abr 2024 | 19,45 | 0,22 | 1,13% | 19,45 | 19,45 | 19,45 | 0 |
22 Abr 2024 | 19,2321 | 0,10 | 0,53% | 19,22 | 19,2321 | 19,22 | 1 |
19 Abr 2024 | 19,1303 | -0,24 | -1,24% | 19,1303 | 19,1303 | 19,1303 | 4 |
18 Abr 2024 | 19,3699 | -0,16 | -0,83% | 19,3699 | 19,3699 | 19,3699 | 0 |
17 Abr 2024 | 19,5323 | -0,08 | -0,39% | 19,5323 | 19,5323 | 19,5323 | 0 |
16 Abr 2024 | 19,6083 | -0,05 | -0,26% | 19,6083 | 19,6083 | 19,6083 | 0 |
15 Abr 2024 | 19,6597 | -0,31 | -1,55% | 19,6597 | 19,6597 | 19,6597 | 0 |
12 Abr 2024 | 19,9699 | -0,17 | -0,83% | 20,02 | 20,02 | 19,9699 | 4 |
11 Abr 2024 | 20,1367 | 0,25 | 1,24% | 20,1367 | 20,1367 | 20,1367 | 94 |
10 Abr 2024 | 19,89 | -0,34 | -1,70% | 19,89 | 19,89 | 19,89 | 1 |
09 Abr 2024 | 20,2333 | 0,09 | 0,44% | 20,2333 | 20,2333 | 20,2333 | 0 |
08 Abr 2024 | 20,145 | -0,06 | -0,28% | 20,145 | 20,145 | 20,145 | 0 |
05 Abr 2024 | 20,201 | 0,07 | 0,34% | 20,201 | 20,201 | 20,201 | 2 |
04 Abr 2024 | 20,1331 | -0,14 | -0,68% | 20,1331 | 20,1331 | 20,1331 | 1 |
03 Abr 2024 | 20,2704 | 0,03 | 0,13% | 20,15 | 20,2704 | 20,15 | 3 |
02 Abr 2024 | 20,2448 | -0,15 | -0,75% | 20,15 | 20,2448 | 20,15 | 364 |
01 Abr 2024 | 20,3984 | -0,09 | -0,43% | 20,15 | 20,46 | 20,15 | 10.703 |
28 Mar 2024 | 20,4858 | -0,04 | -0,19% | 20,4858 | 20,4858 | 20,4858 | 135 |
27 Mar 2024 | 20,5253 | 0,08 | 0,39% | 20,5253 | 20,5253 | 20,5253 | 0 |
26 Mar 2024 | 20,4446 | -0,17 | -0,84% | 20,4446 | 20,4446 | 20,4446 | 1 |
25 Mar 2024 | 20,6187 | -0,09 | -0,42% | 20,6187 | 20,6187 | 20,6187 | 0 |
22 Mar 2024 | 20,7054 | 0,08 | 0,39% | 20,7054 | 20,7054 | 20,7054 | 0 |
21 Mar 2024 | 20,6249 | 0,08 | 0,38% | 20,67 | 20,67 | 20,6249 | 145 |
20 Mar 2024 | 20,5464 | 0,18 | 0,89% | 20,5464 | 20,5464 | 20,5464 | 0 |
19 Mar 2024 | 20,3652 | 0,08 | 0,38% | 20,3652 | 20,3652 | 20,3652 | 50 |
18 Mar 2024 | 20,2874 | 0,12 | 0,57% | 20,2874 | 20,2874 | 20,2874 | 0 |
15 Mar 2024 | 20,172 | -0,17 | -0,84% | 20,172 | 20,172 | 20,172 | 0 |
14 Mar 2024 | 20,3428 | -0,16 | -0,80% | 20,3428 | 20,3428 | 20,3428 | 0 |
13 Mar 2024 | 20,5069 | -0,16 | -0,75% | 20,5069 | 20,5069 | 20,5069 | 1 |
12 Mar 2024 | 20,6625 | 0,14 | 0,69% | 20,6625 | 20,6625 | 20,6625 | 0 |
11 Mar 2024 | 20,5208 | -0,09 | -0,44% | 20,5208 | 20,5208 | 20,5208 | 0 |
08 Mar 2024 | 20,6111 | -0,19 | -0,91% | 20,6111 | 20,6111 | 20,6111 | 0 |
07 Mar 2024 | 20,7999 | 0,24 | 1,17% | 20,7999 | 20,7999 | 20,7999 | 0 |
06 Mar 2024 | 20,5596 | 0,13 | 0,65% | 20,5596 | 20,5596 | 20,5596 | 38 |
05 Mar 2024 | 20,4274 | -0,17 | -0,82% | 20,4274 | 20,4274 | 20,4274 | 50 |
04 Mar 2024 | 20,5953 | -0,09 | -0,43% | 20,5953 | 20,5953 | 20,5953 | 0 |
01 Mar 2024 | 20,685 | 0,27 | 1,34% | 20,72 | 20,72 | 20,685 | 2 |
29 Fev 2024 | 20,4113 | 0,17 | 0,84% | 20,3544 | 20,4113 | 20,3544 | 100 |
28 Fev 2024 | 20,2415 | -0,03 | -0,14% | 20,2415 | 20,2415 | 20,2415 | 0 |
27 Fev 2024 | 20,2701 | -0,02 | -0,09% | 20,2701 | 20,2701 | 20,2701 | 1 |
26 Fev 2024 | 20,2879 | -0,04 | -0,18% | 20,2879 | 20,2879 | 20,2879 | 1 |
23 Fev 2024 | 20,3247 | 0,03 | 0,15% | 20,3247 | 20,3247 | 20,3247 | 0 |
22 Fev 2024 | 20,2951 | 0,40 | 1,99% | 20,2951 | 20,2951 | 20,2951 | 0 |
21 Fev 2024 | 19,90 | -0,09 | -0,46% | 19,81 | 19,90 | 19,81 | 1.920 |
20 Fev 2024 | 19,9925 | -0,10 | -0,48% | 19,9925 | 19,9925 | 19,9925 | 0 |
16 Fev 2024 | 20,0899 | -0,18 | -0,89% | 20,0899 | 20,0899 | 20,0899 | 0 |
15 Fev 2024 | 20,27 | 0,06 | 0,31% | 20,2199 | 20,27 | 20,2199 | 100 |
14 Fev 2024 | 20,2064 | 0,21 | 1,04% | 20,2064 | 20,2064 | 20,2064 | 1 |
13 Fev 2024 | 19,9983 | -0,39 | -1,91% | 20,06 | 20,06 | 19,9808 | 1.097 |
12 Fev 2024 | 20,3868 | -0,04 | -0,21% | 20,36 | 20,3868 | 20,36 | 39 |
09 Fev 2024 | 20,43 | 0,13 | 0,63% | 20,41 | 20,43 | 20,41 | 401 |
08 Fev 2024 | 20,3015 | -0,05 | -0,24% | 20,3015 | 20,3015 | 20,3015 | 1 |
07 Fev 2024 | 20,35 | 0,12 | 0,57% | 20,35 | 20,35 | 20,35 | 0 |
06 Fev 2024 | 20,2349 | 0,04 | 0,18% | 20,2349 | 20,2349 | 20,2349 | 0 |
05 Fev 2024 | 20,1991 | -0,18 | -0,89% | 20,07 | 20,1991 | 20,07 | 7 |
02 Fev 2024 | 20,3812 | 0,06 | 0,29% | 20,26 | 20,3812 | 20,26 | 2 |
01 Fev 2024 | 20,3218 | 0,23 | 1,17% | 20,3218 | 20,3218 | 20,3218 | 0 |
31 Jan 2024 | 20,0873 | -0,14 | -0,67% | 20,0873 | 20,0873 | 20,0873 | 0 |
30 Jan 2024 | 20,2223 | -0,07 | -0,36% | 20,2223 | 20,2223 | 20,2223 | 0 |
29 Jan 2024 | 20,2944 | 0,21 | 1,04% | 20,2944 | 20,2944 | 20,2944 | 0 |
26 Jan 2024 | 20,0847 | -0,09 | -0,43% | 20,0847 | 20,0847 | 20,0847 | 7 |