Cotações Históricas QVMS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
31 Mai 2024 | 25,473 | 0,26 | 1,02% | 25,85 | 25,85 | 25,32 | 795 |
30 Mai 2024 | 25,2154 | 0,31 | 1,23% | 24,83 | 25,29 | 24,83 | 748 |
29 Mai 2024 | 24,9091 | -0,29 | -1,16% | 24,998 | 25,02 | 24,9091 | 551 |
28 Mai 2024 | 25,2021 | -0,10 | -0,40% | 26,03 | 26,03 | 25,2021 | 376 |
24 Mai 2024 | 25,3035 | 0,22 | 0,88% | 25,3035 | 25,3035 | 25,3035 | 11 |
23 Mai 2024 | 25,0831 | -0,33 | -1,29% | 25,0831 | 25,0831 | 25,0831 | 45 |
22 Mai 2024 | 25,4116 | -0,22 | -0,86% | 25,4116 | 25,4116 | 25,4116 | 22 |
21 Mai 2024 | 25,6313 | -0,01 | -0,04% | 26,16 | 26,16 | 25,6313 | 14 |
20 Mai 2024 | 25,6407 | -0,02 | -0,06% | 26,24 | 26,24 | 25,6407 | 460 |
17 Mai 2024 | 25,6559 | -0,05 | -0,19% | 25,75 | 25,76 | 25,6559 | 185 |
16 Mai 2024 | 25,7041 | -0,08 | -0,32% | 25,7041 | 25,7041 | 25,7041 | 0 |
15 Mai 2024 | 25,7879 | 0,09 | 0,36% | 26,44 | 26,44 | 25,7879 | 40 |
14 Mai 2024 | 25,6943 | 0,26 | 1,04% | 25,6943 | 25,6943 | 25,6943 | 3 |
13 Mai 2024 | 25,4307 | 0,03 | 0,13% | 25,37 | 25,4307 | 25,37 | 36 |
10 Mai 2024 | 25,3985 | -0,10 | -0,39% | 25,37 | 25,3985 | 25,37 | 188 |
09 Mai 2024 | 25,4983 | 0,28 | 1,11% | 25,50 | 25,50 | 25,4983 | 31 |
08 Mai 2024 | 25,2191 | -0,08 | -0,30% | 25,2191 | 25,2191 | 25,2191 | 27 |
07 Mai 2024 | 25,2955 | 0,09 | 0,37% | 25,2955 | 25,2955 | 25,2955 | 1 |
06 Mai 2024 | 25,2022 | 0,25 | 0,98% | 25,65 | 25,65 | 25,2022 | 331 |
03 Mai 2024 | 24,9572 | 0,21 | 0,85% | 24,9572 | 24,9572 | 24,9572 | 50 |
02 Mai 2024 | 24,7473 | 0,35 | 1,45% | 24,63 | 24,7473 | 24,63 | 3.895 |
01 Mai 2024 | 24,393 | 0,06 | 0,26% | 24,393 | 24,393 | 24,393 | 32 |
30 Abr 2024 | 24,3288 | -0,45 | -1,82% | 24,3288 | 24,3288 | 24,3288 | 5 |
29 Abr 2024 | 24,7808 | 0,15 | 0,60% | 24,44 | 24,8681 | 24,44 | 366 |
26 Abr 2024 | 24,6325 | 0,18 | 0,75% | 24,62 | 24,75 | 24,62 | 971 |
25 Abr 2024 | 24,4499 | -0,22 | -0,87% | 24,17 | 24,4499 | 24,17 | 625 |
24 Abr 2024 | 24,6651 | -0,06 | -0,24% | 24,44 | 24,6651 | 24,44 | 176 |
23 Abr 2024 | 24,7244 | 0,46 | 1,88% | 23,88 | 24,7244 | 23,88 | 84 |
22 Abr 2024 | 24,2675 | 0,20 | 0,82% | 24,24 | 24,2675 | 23,99 | 8.353 |
19 Abr 2024 | 24,0713 | 0,24 | 1,01% | 24,0713 | 24,0713 | 24,0713 | 2 |
18 Abr 2024 | 23,831 | 0,00 | 0,02% | 24,08 | 24,08 | 23,831 | 8 |
17 Abr 2024 | 23,8263 | -0,19 | -0,79% | 24,02 | 24,02 | 23,8263 | 75 |
16 Abr 2024 | 24,0162 | -0,15 | -0,61% | 23,85 | 24,025 | 23,84 | 781 |
15 Abr 2024 | 24,1627 | -0,19 | -0,79% | 24,61 | 24,61 | 24,1627 | 249 |
12 Abr 2024 | 24,3551 | -0,36 | -1,47% | 25,14 | 25,14 | 24,3551 | 130 |
11 Abr 2024 | 24,7176 | 0,12 | 0,47% | 25,35 | 25,35 | 24,7176 | 31 |
10 Abr 2024 | 24,6019 | -0,73 | -2,88% | 25,04 | 25,04 | 24,6019 | 5 |
09 Abr 2024 | 25,3302 | 0,09 | 0,36% | 25,3302 | 25,3302 | 25,3302 | 91 |
08 Abr 2024 | 25,2396 | 0,15 | 0,61% | 25,2396 | 25,2396 | 25,2396 | 35 |
05 Abr 2024 | 25,0874 | 0,11 | 0,43% | 25,045 | 25,0874 | 24,96 | 233 |
04 Abr 2024 | 24,9808 | -0,21 | -0,81% | 25,30 | 25,30 | 24,9808 | 21 |
03 Abr 2024 | 25,186 | 0,16 | 0,63% | 25,24 | 25,24 | 25,186 | 25 |
02 Abr 2024 | 25,029 | -0,45 | -1,77% | 25,49 | 25,49 | 25,029 | 161 |
01 Abr 2024 | 25,4811 | -0,28 | -1,08% | 26,15 | 26,15 | 25,41 | 2.726 |
28 Mar 2024 | 25,7597 | 0,18 | 0,71% | 25,79 | 25,82 | 25,7597 | 1.134 |
27 Mar 2024 | 25,5782 | 0,56 | 2,23% | 25,5782 | 25,5782 | 25,5782 | 160 |
26 Mar 2024 | 25,0194 | -0,04 | -0,16% | 25,54 | 25,54 | 25,0194 | 33 |
25 Mar 2024 | 25,0591 | -0,06 | -0,24% | 25,06 | 25,06 | 25,0591 | 125 |
22 Mar 2024 | 25,1195 | -0,31 | -1,23% | 25,2599 | 25,2599 | 25,1195 | 181 |
21 Mar 2024 | 25,4325 | 0,31 | 1,23% | 25,85 | 25,85 | 25,4325 | 104 |
20 Mar 2024 | 25,1243 | 0,40 | 1,63% | 25,09 | 25,1243 | 25,09 | 91 |
19 Mar 2024 | 24,7219 | 0,20 | 0,82% | 24,65 | 24,7219 | 24,65 | 134 |
18 Mar 2024 | 24,5206 | -0,18 | -0,73% | 25,09 | 25,09 | 24,5206 | 618 |
15 Mar 2024 | 24,70 | 0,12 | 0,47% | 24,7299 | 24,7299 | 24,70 | 10.613 |
14 Mar 2024 | 24,5838 | -0,32 | -1,29% | 24,68 | 24,68 | 24,50 | 492 |
13 Mar 2024 | 24,9061 | -0,03 | -0,12% | 25,09 | 25,10 | 24,90 | 3.522 |
12 Mar 2024 | 24,9357 | -0,04 | -0,16% | 24,9357 | 24,9357 | 24,9357 | 17 |
11 Mar 2024 | 24,9764 | -0,13 | -0,51% | 24,87 | 24,9764 | 24,87 | 18 |
08 Mar 2024 | 25,1044 | -0,04 | -0,14% | 25,1044 | 25,1044 | 25,1044 | 28 |
07 Mar 2024 | 25,1402 | 0,18 | 0,73% | 25,18 | 25,21 | 25,1402 | 3.130 |
06 Mar 2024 | 24,9578 | 0,07 | 0,29% | 25,02 | 25,03 | 24,93 | 1.075 |
05 Mar 2024 | 24,8844 | -0,09 | -0,38% | 24,9199 | 24,9199 | 24,8844 | 144 |
04 Mar 2024 | 24,979 | -0,13 | -0,53% | 26,03 | 26,03 | 24,979 | 177 |