Cotações Históricas QARAED
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 1,00613 | 0,00 | -0,09% | 1,00706 | 1,01138 | 1,00583 | 0 |
19 Mai 2024 | 1,00706 | 0,00 | -0,33% | 1,00706 | 1,01042 | 1,00706 | 0 |
18 Mai 2024 | 1,01042 | 0,00 | 0,00% | 1,01042 | 1,01042 | 1,01042 | 0 |
17 Mai 2024 | 1,01042 | 0,00 | 0,38% | 1,00648 | 1,01057 | 1,00393 | 0 |
16 Mai 2024 | 1,00656 | -0,01 | -0,63% | 1,01279 | 1,01271 | 1,0056 | 0 |
15 Mai 2024 | 1,01297 | 0,00 | 0,42% | 1,00886 | 1,01299 | 1,00684 | 0 |
14 Mai 2024 | 1,00876 | 0,00 | 0,07% | 1,00776 | 1,0097 | 1,00455 | 0 |
13 Mai 2024 | 1,00806 | 0,00 | 0,15% | 1,00656 | 1,00931 | 1,00564 | 0 |
12 Mai 2024 | 1,00656 | 0,00 | 0,08% | 1,00656 | 1,00656 | 1,00575 | 0 |
11 Mai 2024 | 1,00575 | 0,00 | 0,00% | 1,00656 | 1,00656 | 1,00575 | 0 |
10 Mai 2024 | 1,00575 | -0,01 | -0,56% | 1,01126 | 1,01172 | 1,00503 | 0 |
09 Mai 2024 | 1,01144 | 0,00 | 0,43% | 1,00679 | 1,01172 | 1,00526 | 0 |
08 Mai 2024 | 1,00707 | 0,00 | 0,18% | 1,00537 | 1,00776 | 1,0042 | 0 |
07 Mai 2024 | 1,00527 | 0,00 | -0,13% | 1,00667 | 1,00871 | 1,00517 | 0 |
06 Mai 2024 | 1,00659 | 0,00 | -0,20% | 1,00686 | 1,00972 | 1,00646 | 0 |
05 Mai 2024 | 1,0086 | 0,00 | 0,00% | 1,00686 | 1,0086 | 1,00686 | 0 |
04 Mai 2024 | 1,0086 | 0,00 | 0,00% | 1,00686 | 1,0086 | 1,0086 | 0 |
03 Mai 2024 | 1,0086 | 0,00 | -0,06% | 1,00889 | 1,01309 | 1,0073 | 0 |
02 Mai 2024 | 1,00925 | 0,01 | 0,91% | 1,00668 | 1,01195 | 1,00433 | 0 |
01 Mai 2024 | 1,00015 | 0,00 | -0,01% | 1,0059 | 1,0059 | 1,00015 | 0 |
30 Abr 2024 | 1,00028 | -0,01 | -0,65% | 1,0065 | 1,00806 | 1,00003 | 0 |
29 Abr 2024 | 1,0068 | 0,00 | -0,05% | 1,00734 | 1,00772 | 1,00458 | 0 |
28 Abr 2024 | 1,00734 | 0,00 | 0,00% | 1,00734 | 1,00734 | 1,00734 | 0 |
27 Abr 2024 | 1,00734 | 0,00 | 0,33% | 1,00734 | 1,00734 | 1,00401 | 0 |
26 Abr 2024 | 1,00401 | 0,00 | -0,32% | 1,00688 | 1,00902 | 1,0024 | 0 |
25 Abr 2024 | 1,00721 | 0,00 | -0,07% | 1,00844 | 1,0107 | 1,00291 | 0 |
24 Abr 2024 | 1,00795 | 0,00 | -0,34% | 1,01158 | 1,01199 | 1,00623 | 0 |
23 Abr 2024 | 1,0114 | 0,00 | 0,39% | 1,00749 | 1,01207 | 1,00608 | 0 |
22 Abr 2024 | 1,00747 | 0,00 | 0,00% | 1,00651 | 1,00826 | 1,00466 | 0 |
21 Abr 2024 | 1,00746 | 0,00 | 0,00% | 1,00746 | 1,00746 | 1,00746 | 0 |
20 Abr 2024 | 1,00746 | 0,00 | 0,00% | 1,00746 | 1,00746 | 1,00746 | 0 |
19 Abr 2024 | 1,00746 | 0,00 | 0,40% | 1,00673 | 1,00898 | 1,00377 | 0 |
18 Abr 2024 | 1,00349 | -0,01 | -0,59% | 1,00909 | 1,01121 | 1,00349 | 0 |
17 Abr 2024 | 1,0094 | 0,00 | 0,31% | 1,00601 | 1,01017 | 1,00534 | 0 |
16 Abr 2024 | 1,00632 | 0,00 | 0,21% | 1,00394 | 1,00882 | 1,00198 | 0 |
15 Abr 2024 | 1,00417 | 0,00 | -0,23% | 1,00716 | 1,00878 | 1,00368 | 0 |
14 Abr 2024 | 1,00646 | 0,00 | 0,00% | 1,00646 | 1,00646 | 1,00646 | 0 |
13 Abr 2024 | 1,00646 | 0,00 | 0,00% | 1,00646 | 1,00646 | 1,00646 | 0 |
12 Abr 2024 | 1,00646 | 0,00 | -0,04% | 1,00677 | 1,00816 | 0,9992 | 0 |
11 Abr 2024 | 1,00688 | 0,01 | 1,17% | 0,9951 | 1,00956 | 0,9938 | 0 |
10 Abr 2024 | 0,9953 | -0,0103 | -1,03% | 1,00547 | 1,00648 | 0,9943 | 0 |
09 Abr 2024 | 1,0056 | 0,00 | -0,37% | 1,00916 | 1,00987 | 1,00456 | 0 |
08 Abr 2024 | 1,00931 | 0,00 | 0,26% | 1,00665 | 1,00931 | 1,00531 | 0 |
07 Abr 2024 | 1,00665 | 0,00 | 0,00% | 1,00665 | 1,00665 | 1,00665 | 0 |
06 Abr 2024 | 1,00665 | 0,00 | -0,01% | 1,00665 | 1,0067 | 1,00665 | 0 |
05 Abr 2024 | 1,0067 | 0,00 | 0,25% | 1,00411 | 1,00739 | 1,00276 | 0 |
04 Abr 2024 | 1,00416 | -0,01 | -0,77% | 1,01192 | 1,01398 | 1,00378 | 0 |
03 Abr 2024 | 1,01197 | 0,00 | 0,38% | 1,00808 | 1,01197 | 1,0062 | 0 |
02 Abr 2024 | 1,00813 | 0,00 | 0,08% | 1,00732 | 1,00875 | 1,00135 | 0 |
01 Abr 2024 | 1,00732 | 0,00 | 0,03% | 1,00704 | 1,00732 | 1,00704 | 0 |
31 Mar 2024 | 1,00704 | 0,00 | 0,00% | 1,00704 | 1,00704 | 1,00704 | 0 |
30 Mar 2024 | 1,00704 | 0,00 | -0,02% | 1,00704 | 1,00725 | 1,00704 | 0 |
29 Mar 2024 | 1,00725 | 0,00 | -0,03% | 1,00671 | 1,00753 | 1,00671 | 0 |
28 Mar 2024 | 1,00753 | 0,00 | 0,01% | 1,00703 | 1,01002 | 1,00388 | 0 |
27 Mar 2024 | 1,00741 | 0,00 | 0,23% | 1,00503 | 1,00878 | 1,00379 | 0 |
26 Mar 2024 | 1,00508 | 0,00 | -0,25% | 1,00759 | 1,00997 | 1,00445 | 0 |
25 Mar 2024 | 1,00762 | 0,00 | 0,11% | 1,00654 | 1,00797 | 1,00583 | 0 |
24 Mar 2024 | 1,00654 | 0,00 | 0,07% | 1,00654 | 1,00654 | 1,00654 | 0 |
23 Mar 2024 | 1,00588 | 0,00 | 0,00% | 1,00588 | 1,00588 | 1,00588 | 0 |
22 Mar 2024 | 1,00588 | 0,00 | 0,37% | 1,00244 | 1,0077 | 0,9978 | 0 |
21 Mar 2024 | 1,00219 | -0,01 | -1,28% | 1,01506 | 1,01524 | 1,00168 | 0 |
20 Mar 2024 | 1,01514 | 0,01 | 0,72% | 1,00753 | 1,01514 | 1,00541 | 0 |
19 Mar 2024 | 1,00791 | 0,00 | 0,36% | 1,00435 | 1,00803 | 1,00098 | 0 |
18 Mar 2024 | 1,00428 | 0,00 | -0,22% | 1,007 | 1,00793 | 1,0038 | 0 |
17 Mar 2024 | 1,00649 | 0,00 | 0,00% | 1,00649 | 1,00649 | 1,00649 | 0 |
16 Mar 2024 | 1,00649 | 0,00 | 0,00% | 1,00649 | 1,00649 | 1,00649 | 0 |
15 Mar 2024 | 1,00649 | 0,00 | 0,48% | 1,00135 | 1,00682 | 1,00083 | 0 |
14 Mar 2024 | 1,0017 | -0,01 | -0,62% | 1,00787 | 1,00719 | 1,00158 | 0 |
13 Mar 2024 | 1,00797 | 0,00 | 0,14% | 1,00655 | 1,0089 | 1,00602 | 0 |
12 Mar 2024 | 1,00657 | 0,00 | 0,07% | 1,00616 | 1,00775 | 1,00444 | 0 |
11 Mar 2024 | 1,00584 | 0,00 | -0,14% | 1,00727 | 1,0083 | 1,00471 | 0 |
10 Mar 2024 | 1,00727 | 0,00 | 0,00% | 1,00727 | 1,00727 | 1,00727 | 0 |
09 Mar 2024 | 1,00727 | 0,00 | -0,11% | 1,00727 | 1,0084 | 1,00727 | 0 |
08 Mar 2024 | 1,0084 | 0,00 | -0,39% | 1,01274 | 1,01228 | 1,00622 | 0 |
07 Mar 2024 | 1,01238 | 0,00 | 0,31% | 1,00978 | 1,01238 | 1,00511 | 0 |
06 Mar 2024 | 1,00928 | 0,00 | 0,13% | 1,0073 | 1,01024 | 1,00668 | 0 |
05 Mar 2024 | 1,00801 | 0,00 | 0,12% | 1,00639 | 1,00948 | 1,00563 | 0 |
04 Mar 2024 | 1,00677 | 0,00 | -0,20% | 1,00689 | 1,01036 | 1,00545 | 0 |
03 Mar 2024 | 1,00874 | 0,00 | 0,00% | 1,00874 | 1,00874 | 1,00874 | 0 |
02 Mar 2024 | 1,00874 | 0,00 | 0,00% | 1,00874 | 1,00874 | 1,00874 | 0 |
01 Mar 2024 | 1,00874 | 0,00 | 0,49% | 1,00407 | 1,00889 | 1,00369 | 0 |
29 Fev 2024 | 1,00382 | 0,00 | -0,49% | 1,00882 | 1,01004 | 1,00336 | 0 |
28 Fev 2024 | 1,00879 | 0,00 | 0,33% | 1,00563 | 1,0094 | 1,00144 | 0 |
27 Fev 2024 | 1,00543 | 0,00 | -0,07% | 1,00588 | 1,00732 | 1,0049 | 0 |
26 Fev 2024 | 1,00613 | 0,00 | -0,06% | 1,00673 | 1,00901 | 1,00505 | 0 |
25 Fev 2024 | 1,00673 | 0,00 | 0,00% | 1,00673 | 1,00673 | 1,00673 | 0 |
24 Fev 2024 | 1,00673 | 0,00 | 0,06% | 1,00673 | 1,00673 | 1,0061 | 0 |
23 Fev 2024 | 1,0061 | 0,00 | 0,23% | 1,00379 | 1,00772 | 1,0028 | 0 |
22 Fev 2024 | 1,00376 | -0,01 | -0,54% | 1,00922 | 1,01485 | 1,00167 | 0 |
21 Fev 2024 | 1,00917 | 0,00 | 0,13% | 1,00769 | 1,0095 | 1,0066 | 0 |