Cotações Históricas 5QQE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
09 Mai 2024 | 1,1319 | 0,01 | 1,16% | 1,1319 | 1,1319 | 1,1319 | 0 |
08 Mai 2024 | 1,1189 | -0,01 | -1,27% | 1,1189 | 1,1189 | 1,1189 | 0 |
07 Mai 2024 | 1,1334 | 0,08 | 7,31% | 1,1167 | 1,1553 | 1,089 | 2.846 |
03 Mai 2024 | 1,0562 | 0,12 | 12,31% | 1,0721 | 1,0846 | 0,92335 | 195 |
02 Mai 2024 | 0,9404 | 0,01065 | 1,15% | 0,9469 | 1,0739 | 0,78025 | 3.022 |
01 Mai 2024 | 0,92975 | -0,0855 | -8,42% | 0,9224 | 1,0843 | 0,9027 | 3.074 |
30 Abr 2024 | 1,0153 | -0,03 | -3,00% | 1,0153 | 1,0153 | 1,0153 | 0 |
29 Abr 2024 | 1,0467 | 0,01 | 1,10% | 1,0523 | 1,0837 | 1,0164 | 138 |
26 Abr 2024 | 1,0353 | 0,12 | 13,55% | 1,0078 | 1,1556 | 0,8815 | 71.899 |
25 Abr 2024 | 0,9117 | -0,07625 | -7,72% | 0,90 | 0,9282 | 0,87585 | 8.670 |
24 Abr 2024 | 0,98795 | 0,02305 | 2,39% | 1,0116 | 1,0437 | 0,8611 | 864 |
23 Abr 2024 | 0,9649 | 0,0936 | 10,74% | 0,9119 | 0,98125 | 0,8977 | 15.825 |
22 Abr 2024 | 0,8713 | -0,03505 | -3,87% | 0,8951 | 0,91025 | 0,84475 | 11.483 |
19 Abr 2024 | 0,90635 | -0,1075 | -10,60% | 0,947 | 1,0703 | 0,8922 | 15.298 |
18 Abr 2024 | 1,0139 | -0,01 | -1,44% | 1,0139 | 1,0139 | 1,0139 | 0 |
17 Abr 2024 | 1,0287 | -0,05 | -4,55% | 1,0545 | 1,0976 | 1,0211 | 1.223 |
16 Abr 2024 | 1,0778 | -0,09 | -7,37% | 1,0598 | 1,0939 | 1,0154 | 10.022 |
15 Abr 2024 | 1,1635 | -0,03 | -2,20% | 1,187 | 1,2266 | 1,0169 | 48.495 |
12 Abr 2024 | 1,1897 | 0,01 | 0,89% | 1,1897 | 1,1897 | 1,1897 | 0 |
11 Abr 2024 | 1,1793 | 0,01 | 0,48% | 1,1825 | 1,2088 | 1,1359 | 7.742 |
10 Abr 2024 | 1,1737 | 0,01 | 1,22% | 1,2064 | 1,3092 | 0,95445 | 2.273 |
09 Abr 2024 | 1,1595 | -0,03 | -2,67% | 1,1888 | 1,2312 | 1,1222 | 201 |
08 Abr 2024 | 1,1913 | 0,01 | 0,68% | 1,1915 | 1,2221 | 1,1515 | 528 |
05 Abr 2024 | 1,1832 | -0,07 | -5,47% | 1,1287 | 1,207 | 0,9457 | 5.106 |
04 Abr 2024 | 1,2516 | 0,02 | 1,42% | 1,2353 | 1,2854 | 1,0823 | 80 |
03 Abr 2024 | 1,2341 | 0,05 | 4,61% | 1,185 | 1,2602 | 1,062 | 3.305 |
02 Abr 2024 | 1,1797 | -0,07 | -5,91% | 1,2824 | 1,2983 | 0,98025 | 4.099 |
28 Mar 2024 | 1,2538 | 0,02 | 1,53% | 1,2679 | 1,2901 | 1,0972 | 2.246 |
27 Mar 2024 | 1,2349 | -0,04 | -3,19% | 1,2555 | 1,3009 | 1,2037 | 79 |
26 Mar 2024 | 1,2756 | 0,01 | 0,97% | 1,2826 | 1,3172 | 1,066 | 3.417 |
25 Mar 2024 | 1,2633 | -0,01 | -1,10% | 1,2593 | 1,2925 | 1,0292 | 27.761 |
22 Mar 2024 | 1,2774 | -0,04 | -3,33% | 1,2863 | 1,3232 | 1,1223 | 76 |
21 Mar 2024 | 1,3214 | 0,14 | 11,90% | 1,3037 | 1,3365 | 1,2769 | 20.955 |
20 Mar 2024 | 1,1809 | 0,03 | 2,45% | 1,188 | 1,2115 | 1,1457 | 645 |
19 Mar 2024 | 1,1527 | -0,03 | -2,58% | 1,15 | 1,3291 | 1,0926 | 1.425 |
18 Mar 2024 | 1,1833 | 0,08 | 6,77% | 1,143 | 1,2451 | 1,1342 | 33.149 |
15 Mar 2024 | 1,1082 | -0,08 | -6,94% | 1,1729 | 1,2404 | 0,945 | 2.815 |
14 Mar 2024 | 1,1909 | -0,01 | -0,53% | 1,1909 | 1,1909 | 1,1909 | 0 |
13 Mar 2024 | 1,1973 | -0,02 | -1,44% | 1,1973 | 1,1973 | 1,1973 | 0 |
12 Mar 2024 | 1,2148 | 0,05 | 4,12% | 1,235 | 1,2451 | 1,2087 | 70 |
11 Mar 2024 | 1,1668 | -0,07 | -5,80% | 1,1741 | 1,2028 | 1,1272 | 43.689 |
08 Mar 2024 | 1,2386 | -0,03 | -2,40% | 1,2895 | 1,3462 | 1,2317 | 9.490 |
07 Mar 2024 | 1,269 | 0,06 | 4,62% | 1,269 | 1,269 | 1,269 | 0 |
06 Mar 2024 | 1,213 | 0,04 | 3,61% | 1,1962 | 1,3923 | 1,0321 | 47.660 |
05 Mar 2024 | 1,1707 | -0,12 | -9,63% | 1,1748 | 1,1914 | 1,133 | 5.395 |
04 Mar 2024 | 1,2955 | 0,02 | 1,89% | 1,2909 | 1,3494 | 1,2657 | 2.942 |
01 Mar 2024 | 1,2715 | 0,08 | 6,67% | 1,2715 | 1,2715 | 1,2715 | 0 |
29 Fev 2024 | 1,192 | 0,01 | 0,99% | 1,1524 | 1,3884 | 1,1456 | 2.350 |
28 Fev 2024 | 1,1803 | -0,01 | -0,43% | 1,1803 | 1,1803 | 1,1803 | 0 |
27 Fev 2024 | 1,1854 | -0,01 | -1,18% | 1,1825 | 1,3547 | 1,0185 | 3.220 |
26 Fev 2024 | 1,1996 | 0,00 | 0,14% | 1,205 | 1,3668 | 1,1737 | 13.901 |
23 Fev 2024 | 1,1979 | 0,01 | 1,06% | 1,2089 | 1,3994 | 1,043 | 3.784 |
22 Fev 2024 | 1,1853 | 0,14 | 13,38% | 1,1498 | 1,2083 | 1,1308 | 5.869 |
21 Fev 2024 | 1,0455 | -0,02 | -2,28% | 1,0612 | 1,0839 | 1,0159 | 9.829 |
20 Fev 2024 | 1,0699 | -0,07 | -6,49% | 1,10 | 1,1412 | 1,0292 | 2.500 |
19 Fev 2024 | 1,1442 | -0,02 | -2,07% | 1,1442 | 1,1442 | 1,1442 | 0 |
16 Fev 2024 | 1,1684 | 0,01 | 0,90% | 1,2206 | 1,2294 | 1,1202 | 12.672 |
15 Fev 2024 | 1,158 | 0,02 | 1,63% | 1,1935 | 1,2004 | 1,1333 | 5.227 |
14 Fev 2024 | 1,1395 | 0,00 | -0,16% | 1,152 | 1,1881 | 1,1083 | 4.869 |
13 Fev 2024 | 1,1413 | -0,11 | -8,58% | 1,1248 | 1,1709 | 1,0633 | 5.956 |
12 Fev 2024 | 1,2484 | 0,03 | 2,85% | 1,2369 | 1,2726 | 1,2039 | 31.490 |