Cotações Históricas Q6SS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 1.069,08 | -3,04 | -0,28% | 1.072,07 | 1.081,85 | 1.062,77 | 0 |
25 Jun 2024 | 1.072,12 | -9,78 | -0,90% | 1.080,77 | 1.081,14 | 1.066,94 | 0 |
24 Jun 2024 | 1.081,90 | 10,78 | 1,01% | 1.071,25 | 1.083,50 | 1.071,25 | 0 |
21 Jun 2024 | 1.071,12 | -6,26 | -0,58% | 1.077,41 | 1.077,62 | 1.067,13 | 0 |
20 Jun 2024 | 1.077,38 | 10,49 | 0,98% | 1.066,94 | 1.077,38 | 1.066,93 | 0 |
19 Jun 2024 | 1.066,89 | -4,71 | -0,44% | 1.071,55 | 1.072,29 | 1.066,49 | 0 |
18 Jun 2024 | 1.071,60 | 3,62 | 0,34% | 1.068,35 | 1.076,52 | 1.068,35 | 0 |
17 Jun 2024 | 1.067,98 | 3,05 | 0,29% | 1.065,34 | 1.072,84 | 1.061,95 | 0 |
14 Jun 2024 | 1.064,93 | -15,00 | -1,39% | 1.080,07 | 1.082,05 | 1.061,46 | 0 |
13 Jun 2024 | 1.079,93 | -20,99 | -1,91% | 1.101,00 | 1.101,00 | 1.079,02 | 0 |
12 Jun 2024 | 1.100,92 | 13,30 | 1,22% | 1.087,42 | 1.102,41 | 1.087,42 | 0 |
11 Jun 2024 | 1.087,62 | -7,13 | -0,65% | 1.094,95 | 1.097,76 | 1.082,43 | 0 |
10 Jun 2024 | 1.094,75 | -3,86 | -0,35% | 1.091,17 | 1.094,75 | 1.089,17 | 0 |
07 Jun 2024 | 1.098,61 | -5,46 | -0,49% | 1.103,82 | 1.103,82 | 1.090,79 | 0 |
06 Jun 2024 | 1.104,07 | 3,03 | 0,28% | 1.101,08 | 1.111,42 | 1.101,08 | 0 |
05 Jun 2024 | 1.101,04 | 8,80 | 0,81% | 1.092,27 | 1.104,50 | 1.092,27 | 0 |
04 Jun 2024 | 1.092,24 | -11,75 | -1,06% | 1.104,00 | 1.104,00 | 1.089,54 | 0 |
03 Jun 2024 | 1.103,99 | 5,77 | 0,53% | 1.098,58 | 1.109,26 | 1.098,58 | 0 |
31 Mai 2024 | 1.098,22 | 1,17 | 0,11% | 1.096,94 | 1.100,42 | 1.093,86 | 0 |
30 Mai 2024 | 1.097,05 | 3,84 | 0,35% | 1.092,27 | 1.098,76 | 1.089,96 | 0 |
29 Mai 2024 | 1.093,21 | -12,74 | -1,15% | 1.105,94 | 1.105,94 | 1.091,18 | 0 |
28 Mai 2024 | 1.105,95 | -4,59 | -0,41% | 1.110,60 | 1.114,93 | 1.103,33 | 0 |
27 Mai 2024 | 1.110,54 | 4,91 | 0,44% | 1.106,27 | 1.110,57 | 1.105,06 | 0 |
24 Mai 2024 | 1.105,63 | 0,75 | 0,07% | 1.104,65 | 1.106,48 | 1.094,57 | 0 |
23 Mai 2024 | 1.104,88 | -0,71 | -0,06% | 1.105,71 | 1.109,24 | 1.102,09 | 0 |
22 Mai 2024 | 1.105,59 | -2,69 | -0,24% | 1.108,49 | 1.108,49 | 1.102,89 | 0 |
21 Mai 2024 | 1.108,28 | -3,37 | -0,30% | 1.111,63 | 1.111,63 | 1.103,10 | 0 |
20 Mai 2024 | 1.111,65 | 2,92 | 0,26% | 1.109,07 | 1.114,04 | 1.109,07 | 0 |
17 Mai 2024 | 1.108,73 | -2,70 | -0,24% | 1.109,70 | 1.109,93 | 1.105,24 | 0 |
16 Mai 2024 | 1.111,43 | -8,10 | -0,72% | 1.118,84 | 1.119,44 | 1.110,10 | 0 |
15 Mai 2024 | 1.119,53 | 9,15 | 0,82% | 1.110,37 | 1.121,13 | 1.110,37 | 0 |
14 Mai 2024 | 1.110,38 | -0,22 | -0,02% | 1.110,35 | 1.111,43 | 1.105,03 | 0 |
13 Mai 2024 | 1.110,60 | -2,02 | -0,18% | 1.112,66 | 1.114,34 | 1.108,39 | 0 |
10 Mai 2024 | 1.112,62 | 5,48 | 0,49% | 1.107,15 | 1.116,82 | 1.107,15 | 0 |
09 Mai 2024 | 1.107,14 | 9,06 | 0,83% | 1.096,03 | 1.107,93 | 1.095,33 | 0 |
08 Mai 2024 | 1.098,08 | 2,85 | 0,26% | 1.095,25 | 1.100,68 | 1.093,84 | 0 |
07 Mai 2024 | 1.095,23 | 15,57 | 1,44% | 1.079,55 | 1.095,92 | 1.079,55 | 0 |
06 Mai 2024 | 1.079,66 | 9,68 | 0,90% | 1.069,33 | 1.081,26 | 1.069,33 | 0 |
03 Mai 2024 | 1.069,98 | 6,03 | 0,57% | 1.064,21 | 1.076,83 | 1.064,20 | 0 |
02 Mai 2024 | 1.063,95 | -1,91 | -0,18% | 1.066,02 | 1.068,98 | 1.062,80 | 0 |
30 Abr 2024 | 1.065,86 | -11,08 | -1,03% | 1.077,05 | 1.079,30 | 1.065,06 | 0 |
29 Abr 2024 | 1.076,94 | -1,91 | -0,18% | 1.078,77 | 1.083,43 | 1.075,96 | 0 |
26 Abr 2024 | 1.078,85 | 12,72 | 1,19% | 1.065,17 | 1.081,12 | 1.065,17 | 0 |
25 Abr 2024 | 1.066,13 | -8,25 | -0,77% | 1.074,34 | 1.075,12 | 1.059,10 | 0 |
24 Abr 2024 | 1.074,38 | -3,13 | -0,29% | 1.077,68 | 1.082,50 | 1.072,67 | 0 |
23 Abr 2024 | 1.077,51 | 14,14 | 1,33% | 1.063,32 | 1.077,98 | 1.063,32 | 0 |
22 Abr 2024 | 1.063,37 | 7,43 | 0,70% | 1.055,99 | 1.065,02 | 1.055,99 | 0 |
19 Abr 2024 | 1.055,94 | -4,99 | -0,47% | 1.060,66 | 1.060,66 | 1.048,83 | 0 |
18 Abr 2024 | 1.060,93 | 3,46 | 0,33% | 1.057,81 | 1.062,46 | 1.053,65 | 0 |
17 Abr 2024 | 1.057,47 | 0,85 | 0,08% | 1.056,46 | 1.065,49 | 1.054,63 | 0 |
16 Abr 2024 | 1.056,62 | -16,06 | -1,50% | 1.072,14 | 1.072,17 | 1.053,46 | 0 |
15 Abr 2024 | 1.072,68 | 5,24 | 0,49% | 1.067,84 | 1.082,58 | 1.067,84 | 0 |
12 Abr 2024 | 1.067,44 | -1,49 | -0,14% | 1.069,68 | 1.081,42 | 1.063,51 | 0 |
11 Abr 2024 | 1.068,93 | -8,88 | -0,82% | 1.077,75 | 1.078,39 | 1.063,96 | 0 |
10 Abr 2024 | 1.077,81 | 1,37 | 0,13% | 1.076,57 | 1.086,37 | 1.070,57 | 0 |
09 Abr 2024 | 1.076,44 | -13,26 | -1,22% | 1.089,66 | 1.089,67 | 1.075,07 | 0 |
08 Abr 2024 | 1.089,70 | 9,18 | 0,85% | 1.080,13 | 1.090,18 | 1.080,13 | 0 |
05 Abr 2024 | 1.080,52 | -14,00 | -1,28% | 1.094,42 | 1.094,42 | 1.076,18 | 0 |
04 Abr 2024 | 1.094,52 | 2,92 | 0,27% | 1.091,51 | 1.095,74 | 1.090,35 | 0 |
03 Abr 2024 | 1.091,60 | 5,13 | 0,47% | 1.086,38 | 1.092,04 | 1.086,15 | 0 |
02 Abr 2024 | 1.086,47 | -11,90 | -1,08% | 1.098,36 | 1.102,72 | 1.085,97 | 0 |