Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas QARZAR
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 16 Mai 2024 | 4,98026 | -0,06 | -1,10% | 5,03609 | 5,04534 | 4,97597 | 0 |
| 15 Mai 2024 | 5,03541 | -0,02 | -0,34% | 5,05266 | 5,06115 | 5,02794 | 0 |
| 14 Mai 2024 | 5,05281 | 0,02 | 0,31% | 5,03695 | 5,06765 | 5,03257 | 0 |
| 13 Mai 2024 | 5,03744 | -0,01 | -0,16% | 5,04597 | 5,07578 | 5,02541 | 0 |
| 12 Mai 2024 | 5,04574 | -0,02 | -0,41% | 5,04626 | 5,06633 | 5,03468 | 0 |
| 11 Mai 2024 | 5,06633 | 0,00 | 0,00% | 5,06633 | 5,06633 | 5,06633 | 0 |
| 10 Mai 2024 | 5,06633 | -0,02 | -0,37% | 5,08433 | 5,09273 | 5,04034 | 0 |
| 09 Mai 2024 | 5,08489 | -0,01 | -0,14% | 5,09376 | 5,10061 | 5,067 | 0 |
| 08 Mai 2024 | 5,09203 | 0,03 | 0,51% | 5,06806 | 5,1205 | 5,06492 | 0 |
| 07 Mai 2024 | 5,06627 | 0,00 | 0,04% | 5,06426 | 5,08246 | 5,04976 | 0 |
| 06 Mai 2024 | 5,06445 | -0,03 | -0,54% | 5,09106 | 5,09134 | 5,04432 | 0 |
| 05 Mai 2024 | 5,09185 | 0,02 | 0,40% | 5,08768 | 5,09376 | 5,07135 | 0 |
| 04 Mai 2024 | 5,07153 | 0,00 | 0,00% | 5,07153 | 5,07153 | 5,07153 | 0 |
| 03 Mai 2024 | 5,07153 | -0,03 | -0,50% | 5,09663 | 5,11138 | 5,06877 | 0 |
| 02 Mai 2024 | 5,09717 | -0,01 | -0,27% | 5,1101 | 5,13226 | 5,08799 | 0 |
| 01 Mai 2024 | 5,11078 | -0,01 | -0,11% | 5,11321 | 5,12604 | 5,08321 | 0 |
| 30 Abr 2024 | 5,11619 | 0,01 | 0,15% | 5,10853 | 5,14184 | 5,09936 | 0 |
| 29 Abr 2024 | 5,10869 | -0,04 | -0,78% | 5,14721 | 5,15245 | 5,10597 | 0 |
| 28 Abr 2024 | 5,14908 | -0,06 | -1,12% | 5,20717 | 5,20717 | 5,13541 | 0 |
| 27 Abr 2024 | 5,20717 | 0,05 | 1,02% | 5,20717 | 5,20717 | 5,15484 | 0 |
| 26 Abr 2024 | 5,15484 | -0,06 | -1,24% | 5,21839 | 5,23716 | 5,12582 | 0 |
| 25 Abr 2024 | 5,21956 | -0,06 | -1,13% | 5,27921 | 5,28281 | 5,18738 | 0 |
| 24 Abr 2024 | 5,2793 | 0,02 | 0,30% | 5,26464 | 5,2813 | 5,25045 | 0 |
| 23 Abr 2024 | 5,26343 | 0,00 | 0,00% | 5,26333 | 5,28896 | 5,2594 | 0 |
| 22 Abr 2024 | 5,2634 | 0,02 | 0,40% | 5,25356 | 5,26543 | 5,22953 | 0 |
| 21 Abr 2024 | 5,24266 | 0,00 | 0,00% | 5,24266 | 5,24266 | 5,24266 | 0 |
| 20 Abr 2024 | 5,24266 | 0,00 | 0,00% | 5,24266 | 5,24266 | 5,24266 | 0 |
| 19 Abr 2024 | 5,24266 | 0,00 | 0,08% | 5,23801 | 5,27285 | 5,22245 | 0 |
| 18 Abr 2024 | 5,23862 | 0,01 | 0,28% | 5,22398 | 5,24805 | 5,21061 | 0 |
| 17 Abr 2024 | 5,22377 | 0,01 | 0,15% | 5,21653 | 5,23861 | 5,19558 | 0 |
| 16 Abr 2024 | 5,21604 | 0,03 | 0,51% | 5,18987 | 5,22589 | 5,18996 | 0 |
| 15 Abr 2024 | 5,18965 | 0,02 | 0,32% | 5,17109 | 5,21582 | 5,16106 | 0 |
| 14 Abr 2024 | 5,17324 | 0,00 | 0,00% | 5,17324 | 5,17324 | 5,17324 | 0 |
| 13 Abr 2024 | 5,17324 | 0,00 | 0,00% | 5,17324 | 5,17324 | 5,17324 | 0 |
| 12 Abr 2024 | 5,17324 | 0,04 | 0,80% | 5,1313 | 5,19579 | 5,09305 | 0 |
| 11 Abr 2024 | 5,13207 | 0,04 | 0,78% | 5,09162 | 5,16222 | 5,07588 | 0 |
| 10 Abr 2024 | 5,09223 | 0,04 | 0,77% | 5,05388 | 5,09917 | 5,04629 | 0 |
| 09 Abr 2024 | 5,05343 | -0,07 | -1,34% | 5,12231 | 5,12099 | 5,04698 | 0 |
| 08 Abr 2024 | 5,12224 | -0,01 | -0,10% | 5,12747 | 5,12894 | 5,07926 | 0 |
| 07 Abr 2024 | 5,12738 | 0,03 | 0,57% | 5,1235 | 5,12789 | 5,09809 | 0 |
| 06 Abr 2024 | 5,09809 | -0,03 | -0,59% | 5,09809 | 5,12852 | 5,09809 | 0 |
| 05 Abr 2024 | 5,12852 | 0,01 | 0,28% | 5,11404 | 5,12882 | 5,08071 | 0 |
| 04 Abr 2024 | 5,1144 | -0,03 | -0,60% | 5,14512 | 5,151 | 5,10408 | 0 |
| 03 Abr 2024 | 5,14503 | -0,01 | -0,19% | 5,1553 | 5,17914 | 5,13459 | 0 |
| 02 Abr 2024 | 5,15506 | -0,02 | -0,35% | 5,17297 | 5,17671 | 5,13353 | 0 |
| 01 Abr 2024 | 5,17339 | 0,00 | -0,03% | 5,17552 | 5,1932 | 5,15491 | 0 |
| 31 Mar 2024 | 5,17507 | -0,01 | -0,28% | 5,18969 | 5,20093 | 5,17121 | 0 |
| 30 Mar 2024 | 5,18969 | 0,01 | 0,20% | 5,18969 | 5,18969 | 5,17934 | 0 |
| 29 Mar 2024 | 5,17934 | -0,02 | -0,31% | 5,19476 | 5,19153 | 5,17694 | 0 |
| 28 Mar 2024 | 5,19537 | 0,00 | 0,03% | 5,19408 | 5,22498 | 5,1849 | 0 |
| 27 Mar 2024 | 5,19382 | 0,00 | 0,02% | 5,19313 | 5,19867 | 5,16679 | 0 |
| 26 Mar 2024 | 5,19291 | 0,01 | 0,17% | 5,18397 | 5,20968 | 5,17582 | 0 |
| 25 Mar 2024 | 5,18432 | -0,02 | -0,33% | 5,20149 | 5,21408 | 5,17562 | 0 |
| 24 Mar 2024 | 5,20137 | -0,01 | -0,14% | 5,20932 | 5,21204 | 5,18708 | 0 |
| 23 Mar 2024 | 5,20884 | 0,00 | 0,00% | 5,20884 | 5,20884 | 5,20884 | 0 |
| 22 Mar 2024 | 5,20884 | 0,07 | 1,35% | 5,13963 | 5,21412 | 5,14622 | 0 |
| 21 Mar 2024 | 5,13932 | -0,03 | -0,56% | 5,1679 | 5,17677 | 5,12477 | 0 |
| 20 Mar 2024 | 5,16828 | -0,02 | -0,48% | 5,19365 | 5,20746 | 5,14421 | 0 |
| 19 Mar 2024 | 5,19321 | 0,01 | 0,16% | 5,18449 | 5,20551 | 5,16736 | 0 |
| 18 Mar 2024 | 5,18486 | 0,04 | 0,81% | 5,13787 | 5,20059 | 5,13775 | 0 |
| 17 Mar 2024 | 5,14321 | 0,00 | 0,00% | 5,14321 | 5,14321 | 5,14321 | 0 |
| 16 Mar 2024 | 5,14321 | 0,00 | 0,00% | 5,14321 | 5,14321 | 5,14321 | 0 |
| 15 Mar 2024 | 5,14321 | 0,03 | 0,62% | 5,11163 | 5,14678 | 5,09073 | 0 |
| 14 Mar 2024 | 5,11146 | 0,01 | 0,28% | 5,09735 | 5,13007 | 5,08916 | 0 |
| 13 Mar 2024 | 5,09739 | -0,02 | -0,39% | 5,11785 | 5,13689 | 5,08081 | 0 |
| 12 Mar 2024 | 5,11751 | 0,00 | 0,09% | 5,11283 | 5,13191 | 5,08315 | 0 |
| 11 Mar 2024 | 5,11288 | -0,05 | -0,94% | 5,16119 | 5,15534 | 5,09876 | 0 |
| 10 Mar 2024 | 5,16127 | 0,02 | 0,45% | 5,13896 | 5,16887 | 5,13824 | 0 |
| 09 Mar 2024 | 5,13824 | 0,00 | 0,00% | 5,13824 | 5,13824 | 5,13824 | 0 |
| 08 Mar 2024 | 5,13824 | -0,01 | -0,24% | 5,1502 | 5,15315 | 5,10454 | 0 |
| 07 Mar 2024 | 5,15044 | -0,02 | -0,41% | 5,17263 | 5,18292 | 5,13341 | 0 |
| 06 Mar 2024 | 5,17174 | -0,03 | -0,66% | 5,20804 | 5,20466 | 5,16343 | 0 |
| 05 Mar 2024 | 5,20608 | -0,01 | -0,22% | 5,21779 | 5,2319 | 5,19059 | 0 |
| 04 Mar 2024 | 5,21732 | -0,03 | -0,49% | 5,24351 | 5,25663 | 5,20255 | 0 |
| 03 Mar 2024 | 5,24286 | 0,00 | 0,00% | 5,24286 | 5,24286 | 5,24286 | 0 |
| 02 Mar 2024 | 5,24286 | 0,00 | 0,00% | 5,24286 | 5,24286 | 5,24286 | 0 |
| 01 Mar 2024 | 5,24286 | -0,01 | -0,10% | 5,24889 | 5,26399 | 5,23452 | 0 |
| 29 Fev 2024 | 5,24807 | -0,05 | -0,89% | 5,29615 | 5,29551 | 5,2417 | 0 |
| 28 Fev 2024 | 5,29534 | 0,07 | 1,31% | 5,22662 | 5,30606 | 5,22966 | 0 |
| 27 Fev 2024 | 5,22706 | -0,06 | -1,17% | 5,28744 | 5,28705 | 5,22074 | 0 |
| 26 Fev 2024 | 5,28885 | 0,00 | 0,01% | 5,28837 | 5,31246 | 5,28366 | 0 |
| 25 Fev 2024 | 5,28855 | 0,01 | 0,12% | 5,28817 | 5,29831 | 5,28238 | 0 |
| 24 Fev 2024 | 5,28238 | 0,00 | 0,00% | 5,28238 | 5,28238 | 5,28238 | 0 |
| 23 Fev 2024 | 5,28238 | 0,05 | 0,87% | 5,23713 | 5,31215 | 5,22284 | 0 |
| 22 Fev 2024 | 5,23698 | 0,04 | 0,81% | 5,19517 | 5,24165 | 5,18975 | 0 |
| 21 Fev 2024 | 5,19484 | 0,00 | 0,04% | 5,19161 | 5,20692 | 5,14508 | 0 |
| 20 Fev 2024 | 5,19302 | 0,00 | -0,06% | 5,19642 | 5,23602 | 5,16055 | 0 |
| 19 Fev 2024 | 5,19639 | 0,02 | 0,38% | 5,17797 | 5,20868 | 5,17449 | 0 |
| 18 Fev 2024 | 5,1767 | 0,02 | 0,47% | 5,17267 | 5,17955 | 5,1524 | 0 |
| 17 Fev 2024 | 5,1524 | 0,00 | 0,00% | 5,1524 | 5,1524 | 5,1524 | 0 |
