Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas Q6S4
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 19 Jun 2024 | 1.053,60 | -4,31 | -0,41% | 1.057,91 | 1.058,05 | 1.053,29 | 0 |
| 18 Jun 2024 | 1.057,91 | 2,85 | 0,27% | 1.055,05 | 1.062,89 | 1.055,05 | 0 |
| 17 Jun 2024 | 1.055,06 | 1,59 | 0,15% | 1.053,46 | 1.061,29 | 1.050,43 | 0 |
| 14 Jun 2024 | 1.053,47 | -14,92 | -1,40% | 1.068,40 | 1.070,10 | 1.050,25 | 0 |
| 13 Jun 2024 | 1.068,39 | -21,36 | -1,96% | 1.089,72 | 1.089,72 | 1.067,80 | 0 |
| 12 Jun 2024 | 1.089,75 | 13,59 | 1,26% | 1.076,04 | 1.091,06 | 1.076,04 | 0 |
| 11 Jun 2024 | 1.076,16 | -7,67 | -0,71% | 1.083,83 | 1.086,30 | 1.072,10 | 0 |
| 10 Jun 2024 | 1.083,83 | -3,53 | -0,32% | 1.080,87 | 1.083,84 | 1.079,33 | 0 |
| 07 Jun 2024 | 1.087,36 | -4,62 | -0,42% | 1.091,93 | 1.091,93 | 1.080,13 | 0 |
| 06 Jun 2024 | 1.091,98 | 2,87 | 0,26% | 1.089,07 | 1.099,57 | 1.089,07 | 0 |
| 05 Jun 2024 | 1.089,11 | 8,90 | 0,82% | 1.080,13 | 1.091,76 | 1.080,13 | 0 |
| 04 Jun 2024 | 1.080,21 | -10,63 | -0,97% | 1.090,85 | 1.090,85 | 1.076,44 | 0 |
| 03 Jun 2024 | 1.090,84 | 6,62 | 0,61% | 1.084,22 | 1.095,15 | 1.084,22 | 0 |
| 31 Mai 2024 | 1.084,22 | 1,96 | 0,18% | 1.082,26 | 1.086,34 | 1.079,69 | 0 |
| 30 Mai 2024 | 1.082,26 | 3,48 | 0,32% | 1.078,31 | 1.083,41 | 1.075,68 | 0 |
| 29 Mai 2024 | 1.078,78 | -13,52 | -1,24% | 1.092,29 | 1.092,29 | 1.077,51 | 0 |
| 28 Mai 2024 | 1.092,30 | -4,85 | -0,44% | 1.097,14 | 1.101,60 | 1.090,05 | 0 |
| 27 Mai 2024 | 1.097,15 | 5,05 | 0,46% | 1.092,09 | 1.097,16 | 1.092,09 | 0 |
| 24 Mai 2024 | 1.092,10 | 1,39 | 0,13% | 1.090,69 | 1.092,80 | 1.081,33 | 0 |
| 23 Mai 2024 | 1.090,71 | -0,71 | -0,07% | 1.091,39 | 1.095,52 | 1.088,31 | 0 |
| 22 Mai 2024 | 1.091,42 | -2,20 | -0,20% | 1.093,61 | 1.093,61 | 1.088,37 | 0 |
| 21 Mai 2024 | 1.093,62 | -4,18 | -0,38% | 1.097,80 | 1.097,80 | 1.089,69 | 0 |
| 20 Mai 2024 | 1.097,80 | 2,31 | 0,21% | 1.095,46 | 1.100,28 | 1.095,46 | 0 |
| 17 Mai 2024 | 1.095,49 | -2,49 | -0,23% | 1.097,40 | 1.097,40 | 1.091,96 | 0 |
| 16 Mai 2024 | 1.097,98 | -6,91 | -0,63% | 1.103,83 | 1.105,09 | 1.096,88 | 0 |
| 15 Mai 2024 | 1.104,89 | 8,26 | 0,75% | 1.096,35 | 1.106,32 | 1.096,35 | 0 |
| 14 Mai 2024 | 1.096,63 | 1,53 | 0,14% | 1.095,09 | 1.097,53 | 1.093,63 | 0 |
| 13 Mai 2024 | 1.095,10 | -0,56 | -0,05% | 1.095,66 | 1.097,57 | 1.092,66 | 0 |
| 10 Mai 2024 | 1.095,66 | 6,21 | 0,57% | 1.089,45 | 1.098,40 | 1.089,45 | 0 |
| 09 Mai 2024 | 1.089,45 | 8,06 | 0,75% | 1.079,36 | 1.090,35 | 1.079,36 | 0 |
| 08 Mai 2024 | 1.081,39 | 2,12 | 0,20% | 1.079,17 | 1.083,98 | 1.077,02 | 0 |
| 07 Mai 2024 | 1.079,27 | 13,31 | 1,25% | 1.065,86 | 1.079,83 | 1.065,86 | 0 |
| 06 Mai 2024 | 1.065,96 | 9,42 | 0,89% | 1.056,01 | 1.067,42 | 1.056,01 | 0 |
| 03 Mai 2024 | 1.056,54 | 5,37 | 0,51% | 1.051,16 | 1.063,26 | 1.051,16 | 0 |
| 02 Mai 2024 | 1.051,17 | -1,47 | -0,14% | 1.052,51 | 1.055,81 | 1.049,81 | 0 |
| 30 Abr 2024 | 1.052,64 | -10,43 | -0,98% | 1.063,06 | 1.064,79 | 1.051,97 | 0 |
| 29 Abr 2024 | 1.063,07 | -0,17 | -0,02% | 1.063,10 | 1.068,02 | 1.061,79 | 0 |
| 26 Abr 2024 | 1.063,24 | 13,14 | 1,25% | 1.049,00 | 1.065,35 | 1.049,00 | 0 |
| 25 Abr 2024 | 1.050,10 | -8,07 | -0,76% | 1.058,16 | 1.058,16 | 1.043,99 | 0 |
| 24 Abr 2024 | 1.058,17 | -3,79 | -0,36% | 1.061,95 | 1.065,38 | 1.056,53 | 0 |
| 23 Abr 2024 | 1.061,96 | 14,56 | 1,39% | 1.047,30 | 1.062,44 | 1.047,30 | 0 |
| 22 Abr 2024 | 1.047,40 | 7,71 | 0,74% | 1.039,69 | 1.049,49 | 1.039,69 | 0 |
| 19 Abr 2024 | 1.039,69 | -5,35 | -0,51% | 1.044,95 | 1.044,95 | 1.033,68 | 0 |
| 18 Abr 2024 | 1.045,04 | 4,23 | 0,41% | 1.040,81 | 1.046,57 | 1.038,38 | 0 |
| 17 Abr 2024 | 1.040,81 | -0,01 | 0,00% | 1.040,82 | 1.048,34 | 1.039,66 | 0 |
| 16 Abr 2024 | 1.040,82 | -16,20 | -1,53% | 1.057,02 | 1.057,02 | 1.038,16 | 0 |
| 15 Abr 2024 | 1.057,02 | 3,92 | 0,37% | 1.053,09 | 1.067,10 | 1.053,09 | 0 |
| 12 Abr 2024 | 1.053,10 | -2,72 | -0,26% | 1.055,81 | 1.067,59 | 1.049,57 | 0 |
| 11 Abr 2024 | 1.055,82 | -8,14 | -0,77% | 1.063,95 | 1.064,19 | 1.050,98 | 0 |
| 10 Abr 2024 | 1.063,96 | 1,36 | 0,13% | 1.062,59 | 1.072,97 | 1.056,80 | 0 |
| 09 Abr 2024 | 1.062,60 | -10,60 | -0,99% | 1.073,19 | 1.073,19 | 1.061,52 | 0 |
| 08 Abr 2024 | 1.073,20 | 8,61 | 0,81% | 1.064,60 | 1.073,54 | 1.064,60 | 0 |
| 05 Abr 2024 | 1.064,59 | -14,52 | -1,35% | 1.079,10 | 1.079,10 | 1.061,47 | 0 |
| 04 Abr 2024 | 1.079,11 | 3,87 | 0,36% | 1.075,24 | 1.080,06 | 1.074,08 | 0 |
| 03 Abr 2024 | 1.075,24 | 5,79 | 0,54% | 1.069,45 | 1.075,68 | 1.069,03 | 0 |
| 02 Abr 2024 | 1.069,45 | -10,63 | -0,98% | 1.080,08 | 1.085,29 | 1.068,95 | 0 |
| 28 Mar 2024 | 1.080,08 | 1,29 | 0,12% | 1.078,79 | 1.080,98 | 1.077,81 | 0 |
| 27 Mar 2024 | 1.078,79 | 6,19 | 0,58% | 1.072,59 | 1.080,20 | 1.072,59 | 0 |
| 26 Mar 2024 | 1.072,60 | 7,77 | 0,73% | 1.064,82 | 1.073,72 | 1.064,82 | 0 |
| 25 Mar 2024 | 1.064,83 | 3,77 | 0,36% | 1.061,05 | 1.065,60 | 1.059,52 | 0 |
| 22 Mar 2024 | 1.061,06 | 2,20 | 0,21% | 1.058,84 | 1.062,07 | 1.056,53 | 0 |
