Cotações Históricas QQQS.GB
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
01 Jul 2024 | 8,2836 | 0,17 | 2,13% | 8,2141 | 8,4258 | 8,2141 | 35.346 |
28 Jun 2024 | 8,1112 | -0,11 | -1,33% | 8,1582 | 8,1582 | 7,9215 | 64.346 |
27 Jun 2024 | 8,2205 | -0,01 | -0,09% | 8,268 | 8,288 | 8,1527 | 22.766 |
26 Jun 2024 | 8,2279 | -0,24 | -2,88% | 8,2264 | 8,3559 | 8,1672 | 31.466 |
25 Jun 2024 | 8,4722 | 0,45 | 5,63% | 8,4786 | 8,4786 | 8,4722 | 6.878 |
24 Jun 2024 | 8,0204 | 0,00 | 0,00% | 8,0204 | 8,0204 | 8,0204 | 0 |
21 Jun 2024 | 8,0204 | 0,00 | 0,00% | 8,0204 | 8,0204 | 8,0204 | 0 |
20 Jun 2024 | 8,0204 | 0,05 | 0,59% | 7,8533 | 8,0452 | 7,8533 | 58.207 |
19 Jun 2024 | 7,9731 | 0,00 | 0,00% | 7,9731 | 7,9731 | 7,9731 | 0 |
18 Jun 2024 | 7,9731 | -0,33 | -4,02% | 7,9731 | 7,9731 | 7,9731 | 6.590 |
17 Jun 2024 | 8,3072 | -0,08 | -0,96% | 8,276 | 8,3171 | 8,2379 | 31.584 |
14 Jun 2024 | 8,3875 | -0,09 | -1,08% | 8,3978 | 8,5469 | 8,3577 | 60.578 |
13 Jun 2024 | 8,479 | -0,11 | -1,24% | 8,3801 | 8,5266 | 8,3415 | 393.961 |
12 Jun 2024 | 8,5854 | -0,57 | -6,24% | 8,8768 | 8,8773 | 8,5854 | 2.941 |
11 Jun 2024 | 9,1569 | -0,06 | -0,61% | 9,2166 | 9,2483 | 9,1569 | 87.452 |
10 Jun 2024 | 9,2127 | 0,00 | 0,00% | 9,2127 | 9,2127 | 9,2127 | 0 |
07 Jun 2024 | 9,2127 | 0,07 | 0,72% | 9,1614 | 9,2585 | 9,1472 | 128.250 |
06 Jun 2024 | 9,1472 | -0,34 | -3,57% | 9,1426 | 9,1863 | 9,0978 | 253.204 |
05 Jun 2024 | 9,4863 | -0,40 | -4,05% | 9,6955 | 9,7084 | 9,4863 | 62.348 |
04 Jun 2024 | 9,8865 | 0,13 | 1,32% | 9,9162 | 9,9162 | 9,8814 | 13.476 |
03 Jun 2024 | 9,7575 | -0,60 | -5,76% | 9,7981 | 9,8222 | 9,6907 | 118.990 |
31 Mai 2024 | 10,3544 | 0,66 | 6,77% | 10,0311 | 10,3544 | 9,848 | 135.479 |
30 Mai 2024 | 9,6982 | 0,28 | 2,97% | 9,7677 | 9,7677 | 9,6982 | 2.340 |
29 Mai 2024 | 9,4187 | 0,00 | 0,00% | 9,4187 | 9,4187 | 9,4187 | 0 |
28 Mai 2024 | 9,4187 | 0,00 | 0,00% | 9,3444 | 9,4388 | 9,3444 | 24.251 |
24 Mai 2024 | 9,4183 | -0,05 | -0,56% | 9,741 | 9,7674 | 9,414 | 35.906 |
23 Mai 2024 | 9,471 | -0,07 | -0,78% | 9,3828 | 9,471 | 9,2965 | 21.272 |
22 Mai 2024 | 9,5453 | -0,17 | -1,75% | 9,5961 | 9,5961 | 9,5453 | 3.691 |
21 Mai 2024 | 9,7153 | 0,00 | 0,00% | 9,7153 | 9,7153 | 9,7153 | 0 |
20 Mai 2024 | 9,7153 | -0,11 | -1,14% | 9,7684 | 9,784 | 9,6839 | 14.014 |
17 Mai 2024 | 9,8278 | 0,11 | 1,11% | 9,8108 | 9,8863 | 9,8108 | 36.446 |
16 Mai 2024 | 9,7197 | -0,23 | -2,28% | 9,7388 | 9,7722 | 9,6819 | 30.783 |
15 Mai 2024 | 9,9461 | -0,40 | -3,85% | 10,2353 | 10,2539 | 9,92 | 69.477 |
14 Mai 2024 | 10,3439 | -0,10 | -0,97% | 10,4304 | 10,5254 | 10,3439 | 8.786 |
13 Mai 2024 | 10,4455 | 0,05 | 0,52% | 10,4708 | 10,4708 | 10,4192 | 4.346 |
10 Mai 2024 | 10,3913 | -0,22 | -2,05% | 10,4981 | 10,4981 | 10,3848 | 9.191 |
09 Mai 2024 | 10,6086 | 0,06 | 0,57% | 10,6996 | 10,7451 | 10,6026 | 20.110 |
08 Mai 2024 | 10,5486 | 0,04 | 0,35% | 10,589 | 10,7245 | 10,5395 | 13.479 |
07 Mai 2024 | 10,5116 | -0,55 | -4,97% | 10,6131 | 10,6683 | 10,5116 | 30.077 |
03 Mai 2024 | 11,0613 | -0,83 | -6,98% | 11,4892 | 11,5019 | 10,9582 | 112.720 |
02 Mai 2024 | 11,8907 | -0,17 | -1,41% | 11,802 | 12,0867 | 11,7625 | 27.003 |
01 Mai 2024 | 12,0611 | 0,82 | 7,26% | 11,9877 | 12,109 | 11,9612 | 15.463 |
30 Abr 2024 | 11,2445 | 0,00 | 0,00% | 11,2445 | 11,2445 | 11,2445 | 0 |
29 Abr 2024 | 11,2445 | -0,04 | -0,37% | 11,2164 | 11,3106 | 11,1865 | 14.958 |
26 Abr 2024 | 11,2863 | -0,94 | -7,66% | 11,5402 | 11,6144 | 11,2863 | 51.354 |
25 Abr 2024 | 12,2222 | 0,65 | 5,64% | 12,1023 | 12,294 | 12,1023 | 21.444 |
24 Abr 2024 | 11,5692 | -0,28 | -2,40% | 11,5649 | 11,5692 | 11,5649 | 3.763 |
23 Abr 2024 | 11,8539 | -0,93 | -7,30% | 12,3033 | 12,3044 | 11,8539 | 14.840 |
22 Abr 2024 | 12,7876 | 0,37 | 3,01% | 12,5939 | 12,7876 | 12,5939 | 22.203 |
19 Abr 2024 | 12,4143 | 0,73 | 6,22% | 12,2209 | 12,4143 | 12,0694 | 53.042 |
18 Abr 2024 | 11,6873 | 0,20 | 1,70% | 11,5687 | 11,9438 | 11,5687 | 19.972 |
17 Abr 2024 | 11,4915 | 0,13 | 1,18% | 11,3441 | 11,5383 | 11,2244 | 37.793 |
16 Abr 2024 | 11,3576 | 0,82 | 7,77% | 11,4122 | 11,4158 | 11,3083 | 10.863 |
15 Abr 2024 | 10,539 | -0,21 | -2,00% | 10,6556 | 10,6556 | 10,539 | 9.646 |
12 Abr 2024 | 10,7539 | 0,07 | 0,67% | 10,2916 | 10,7539 | 10,2916 | 2.937 |
11 Abr 2024 | 10,6826 | -0,16 | -1,47% | 10,7714 | 10,7874 | 10,6826 | 23.651 |
10 Abr 2024 | 10,8423 | 0,10 | 0,93% | 11,0319 | 11,0319 | 10,8136 | 14.482 |
09 Abr 2024 | 10,7419 | 0,18 | 1,70% | 10,6504 | 10,8815 | 10,5633 | 23.547 |
08 Abr 2024 | 10,5626 | -0,12 | -1,17% | 10,691 | 10,729 | 10,5295 | 18.642 |
05 Abr 2024 | 10,6873 | 0,38 | 3,72% | 10,9472 | 11,0778 | 10,625 | 47.317 |
04 Abr 2024 | 10,3042 | -0,12 | -1,12% | 10,3852 | 10,3872 | 10,239 | 18.975 |
03 Abr 2024 | 10,4208 | -0,29 | -2,73% | 10,6762 | 10,7643 | 10,4199 | 39.558 |