Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas Q6SQ
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 15.987,47 | 106,66 | 0,67% | 15.837,76 | 15.996,98 | 15.803,42 | 0 |
| 25 Jul 2024 | 15.880,81 | -83,74 | -0,52% | 15.776,58 | 15.917,40 | 15.697,92 | 0 |
| 24 Jul 2024 | 15.964,55 | -130,67 | -0,81% | 15.952,71 | 16.029,18 | 15.893,28 | 0 |
| 23 Jul 2024 | 16.095,22 | 27,27 | 0,17% | 16.115,67 | 16.207,58 | 16.064,77 | 0 |
| 22 Jul 2024 | 16.067,95 | 198,76 | 1,25% | 15.944,24 | 16.122,80 | 15.915,32 | 0 |
| 19 Jul 2024 | 15.869,19 | -207,57 | -1,29% | 16.019,86 | 16.020,75 | 15.854,39 | 0 |
| 18 Jul 2024 | 16.076,76 | -88,17 | -0,55% | 16.166,05 | 16.234,85 | 16.071,35 | 0 |
| 17 Jul 2024 | 16.164,93 | 20,01 | 0,12% | 16.167,70 | 16.234,25 | 16.091,86 | 0 |
| 16 Jul 2024 | 16.144,92 | -121,14 | -0,74% | 16.220,25 | 16.221,74 | 16.089,55 | 0 |
| 15 Jul 2024 | 16.266,06 | -128,47 | -0,78% | 16.354,38 | 16.388,19 | 16.246,83 | 0 |
| 12 Jul 2024 | 16.394,53 | 231,10 | 1,43% | 16.142,57 | 16.420,16 | 16.142,57 | 0 |
| 11 Jul 2024 | 16.163,43 | 194,42 | 1,22% | 15.986,01 | 16.213,46 | 15.985,96 | 0 |
| 10 Jul 2024 | 15.969,01 | 162,52 | 1,03% | 15.814,30 | 15.983,09 | 15.814,30 | 0 |
| 09 Jul 2024 | 15.806,49 | -228,84 | -1,43% | 16.020,64 | 16.023,61 | 15.776,65 | 0 |
| 08 Jul 2024 | 16.035,33 | 17,30 | 0,11% | 16.014,00 | 16.177,53 | 15.985,02 | 0 |
| 05 Jul 2024 | 16.018,03 | 38,31 | 0,24% | 15.996,82 | 16.186,22 | 15.955,19 | 0 |
| 04 Jul 2024 | 15.979,72 | 76,47 | 0,48% | 15.887,62 | 15.998,84 | 15.885,90 | 0 |
| 03 Jul 2024 | 15.903,25 | 270,46 | 1,73% | 15.652,72 | 15.929,34 | 15.652,72 | 0 |
| 02 Jul 2024 | 15.632,79 | -92,15 | -0,59% | 15.714,93 | 15.714,93 | 15.500,36 | 0 |
| 01 Jul 2024 | 15.724,94 | 81,60 | 0,52% | 15.717,86 | 15.928,86 | 15.717,79 | 0 |
| 28 Jun 2024 | 15.643,34 | 22,33 | 0,14% | 15.600,41 | 15.735,11 | 15.596,25 | 0 |
| 27 Jun 2024 | 15.621,01 | 87,90 | 0,57% | 15.549,60 | 15.682,55 | 15.534,97 | 0 |
| 26 Jun 2024 | 15.533,11 | -65,06 | -0,42% | 15.588,69 | 15.732,48 | 15.435,19 | 0 |
| 25 Jun 2024 | 15.598,17 | -184,09 | -1,17% | 15.763,66 | 15.768,58 | 15.543,87 | 0 |
| 24 Jun 2024 | 15.782,26 | 221,66 | 1,42% | 15.593,74 | 15.826,99 | 15.593,74 | 0 |
| 21 Jun 2024 | 15.560,60 | -144,16 | -0,92% | 15.687,53 | 15.690,58 | 15.497,42 | 0 |
| 20 Jun 2024 | 15.704,76 | 114,65 | 0,74% | 15.567,60 | 15.704,76 | 15.567,51 | 0 |
| 19 Jun 2024 | 15.590,11 | -44,54 | -0,28% | 15.623,18 | 15.638,41 | 15.564,47 | 0 |
| 18 Jun 2024 | 15.634,65 | 89,27 | 0,57% | 15.574,05 | 15.697,44 | 15.552,33 | 0 |
| 17 Jun 2024 | 15.545,38 | 96,33 | 0,62% | 15.469,84 | 15.600,06 | 15.437,59 | 0 |
| 14 Jun 2024 | 15.449,05 | -345,07 | -2,18% | 15.726,28 | 15.757,69 | 15.376,22 | 0 |
| 13 Jun 2024 | 15.794,12 | -427,23 | -2,63% | 16.154,36 | 16.154,36 | 15.769,77 | 0 |
| 12 Jun 2024 | 16.221,35 | 395,01 | 2,50% | 15.852,36 | 16.241,34 | 15.852,36 | 0 |
| 11 Jun 2024 | 15.826,34 | -123,28 | -0,77% | 16.002,84 | 16.042,30 | 15.747,19 | 0 |
| 10 Jun 2024 | 15.949,62 | -169,98 | -1,05% | 15.911,59 | 15.955,61 | 15.873,97 | 0 |
| 07 Jun 2024 | 16.119,60 | -184,46 | -1,13% | 16.320,99 | 16.320,99 | 16.022,99 | 0 |
| 06 Jun 2024 | 16.304,06 | 66,09 | 0,41% | 16.265,45 | 16.407,00 | 16.265,45 | 0 |
| 05 Jun 2024 | 16.237,97 | 121,47 | 0,75% | 16.110,96 | 16.313,53 | 16.109,48 | 0 |
| 04 Jun 2024 | 16.116,50 | -169,65 | -1,04% | 16.326,73 | 16.327,48 | 16.061,45 | 0 |
| 03 Jun 2024 | 16.286,15 | 111,57 | 0,69% | 16.181,44 | 16.354,12 | 16.181,44 | 0 |
| 31 Mai 2024 | 16.174,58 | 33,64 | 0,21% | 16.112,71 | 16.236,03 | 16.072,19 | 0 |
| 30 Mai 2024 | 16.140,94 | 89,90 | 0,56% | 16.017,19 | 16.162,71 | 15.975,69 | 0 |
| 29 Mai 2024 | 16.051,04 | -271,01 | -1,66% | 16.288,87 | 16.289,62 | 16.042,57 | 0 |
| 28 Mai 2024 | 16.322,05 | -50,95 | -0,31% | 16.399,41 | 16.456,83 | 16.268,40 | 0 |
| 27 Mai 2024 | 16.373,00 | 90,76 | 0,56% | 16.298,69 | 16.373,39 | 16.279,07 | 0 |
| 24 Mai 2024 | 16.282,24 | 36,18 | 0,22% | 16.223,91 | 16.304,98 | 16.080,55 | 0 |
| 23 Mai 2024 | 16.246,06 | -11,60 | -0,07% | 16.249,24 | 16.349,95 | 16.203,34 | 0 |
| 22 Mai 2024 | 16.257,66 | -79,06 | -0,48% | 16.342,51 | 16.342,51 | 16.224,56 | 0 |
| 21 Mai 2024 | 16.336,72 | -49,05 | -0,30% | 16.380,95 | 16.380,95 | 16.241,02 | 0 |
| 20 Mai 2024 | 16.385,77 | 32,94 | 0,20% | 16.361,08 | 16.415,70 | 16.361,08 | 0 |
| 17 Mai 2024 | 16.352,83 | -21,91 | -0,13% | 16.342,51 | 16.366,60 | 16.244,36 | 0 |
| 16 Mai 2024 | 16.374,74 | -101,47 | -0,62% | 16.511,61 | 16.520,58 | 16.335,24 | 0 |
| 15 Mai 2024 | 16.476,21 | 180,33 | 1,11% | 16.308,01 | 16.511,67 | 16.308,01 | 0 |
| 14 Mai 2024 | 16.295,88 | 18,57 | 0,11% | 16.248,28 | 16.308,30 | 16.134,65 | 0 |
| 13 Mai 2024 | 16.277,31 | 29,55 | 0,18% | 16.257,93 | 16.292,81 | 16.232,92 | 0 |
| 10 Mai 2024 | 16.247,76 | 63,28 | 0,39% | 16.185,46 | 16.339,10 | 16.185,46 | 0 |
| 09 Mai 2024 | 16.184,48 | 204,54 | 1,28% | 15.961,84 | 16.201,85 | 15.953,40 | 0 |
| 08 Mai 2024 | 15.979,94 | 10,68 | 0,07% | 15.920,54 | 16.016,51 | 15.906,96 | 0 |
| 07 Mai 2024 | 15.969,26 | 216,54 | 1,37% | 15.728,61 | 15.981,74 | 15.728,61 | 0 |
| 06 Mai 2024 | 15.752,72 | 172,66 | 1,11% | 15.571,68 | 15.777,79 | 15.571,68 | 0 |
| 03 Mai 2024 | 15.580,06 | 199,12 | 1,29% | 15.443,96 | 15.739,46 | 15.441,96 | 0 |
| 02 Mai 2024 | 15.380,94 | -33,03 | -0,21% | 15.453,99 | 15.479,98 | 15.343,69 | 0 |
| 30 Abr 2024 | 15.413,97 | -190,08 | -1,22% | 15.594,59 | 15.627,84 | 15.400,17 | 0 |
| 29 Abr 2024 | 15.604,05 | 19,42 | 0,12% | 15.635,28 | 15.700,01 | 15.561,20 | 0 |
