Recursos principais
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas QCLU
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Set 2024 | 13,6225 | 0,12 | 0,85% | 13,6225 | 13,6225 | 13,6225 | 0 |
| 25 Set 2024 | 13,5075 | -0,18 | -1,33% | 13,525 | 13,535 | 13,50 | 1.100 |
| 24 Set 2024 | 13,69 | 0,16 | 1,22% | 13,69 | 13,69 | 13,69 | 0 |
| 23 Set 2024 | 13,525 | 0,17 | 1,27% | 13,835 | 13,835 | 13,0425 | 3 |
| 20 Set 2024 | 13,355 | -0,44 | -3,17% | 13,62 | 13,7575 | 13,1325 | 1.249 |
| 19 Set 2024 | 13,7925 | 0,30 | 2,22% | 13,775 | 14,065 | 13,6025 | 300 |
| 18 Set 2024 | 13,4925 | -0,20 | -1,44% | 13,4925 | 13,4925 | 13,4925 | 0 |
| 17 Set 2024 | 13,69 | 0,39 | 2,95% | 13,725 | 13,725 | 13,6675 | 4 |
| 16 Set 2024 | 13,2975 | -0,09 | -0,67% | 13,2975 | 13,2975 | 13,2975 | 6.250 |
| 13 Set 2024 | 13,3875 | 0,17 | 1,31% | 13,47 | 13,5075 | 13,3075 | 6.250 |
| 12 Set 2024 | 13,215 | 0,32 | 2,48% | 13,215 | 13,215 | 13,215 | 0 |
| 11 Set 2024 | 12,895 | 0,44 | 3,51% | 12,685 | 13,0925 | 12,655 | 68.774 |
| 10 Set 2024 | 12,4575 | -0,09 | -0,74% | 12,4575 | 12,4575 | 12,4575 | 44 |
| 09 Set 2024 | 12,55 | -0,02 | -0,18% | 12,73 | 12,73 | 12,50 | 4 |
| 06 Set 2024 | 12,5725 | -0,39 | -3,01% | 12,5725 | 12,5725 | 12,5725 | 3 |
| 05 Set 2024 | 12,9625 | -0,10 | -0,77% | 12,9625 | 12,9625 | 12,9625 | 0 |
| 04 Set 2024 | 13,0625 | 0,03 | 0,23% | 13,0625 | 13,0625 | 13,0625 | 0 |
| 03 Set 2024 | 13,0325 | -0,62 | -4,56% | 13,49 | 13,5275 | 13,02 | 1.027 |
| 02 Set 2024 | 13,655 | 0,18 | 1,32% | 13,65 | 13,655 | 13,6025 | 8 |
| 30 Ago 2024 | 13,4775 | -0,08 | -0,55% | 13,4775 | 13,4775 | 13,4775 | 5 |
| 29 Ago 2024 | 13,5525 | 0,20 | 1,48% | 13,405 | 13,7075 | 13,34 | 300 |
| 28 Ago 2024 | 13,355 | -0,18 | -1,31% | 13,355 | 13,355 | 13,355 | 75 |
| 27 Ago 2024 | 13,5325 | -0,18 | -1,31% | 13,5325 | 13,5325 | 13,5325 | 4 |
| 23 Ago 2024 | 13,7125 | 0,46 | 3,49% | 13,7125 | 13,7125 | 13,7125 | 0 |
| 22 Ago 2024 | 13,25 | -0,12 | -0,92% | 13,45 | 13,5225 | 13,16 | 15 |
| 21 Ago 2024 | 13,3725 | 0,18 | 1,36% | 13,3725 | 13,3725 | 13,3725 | 0 |
| 20 Ago 2024 | 13,1925 | -0,16 | -1,18% | 13,1925 | 13,1925 | 13,1925 | 9 |
| 19 Ago 2024 | 13,35 | 0,33 | 2,53% | 13,35 | 13,35 | 13,35 | 0 |
| 16 Ago 2024 | 13,02 | -0,08 | -0,61% | 13,02 | 13,02 | 13,02 | 0 |
| 15 Ago 2024 | 13,10 | 0,45 | 3,58% | 13,10 | 13,10 | 13,10 | 0 |
| 14 Ago 2024 | 12,6475 | -0,04 | -0,32% | 12,6475 | 12,6475 | 12,6475 | 0 |
| 13 Ago 2024 | 12,6875 | 0,27 | 2,13% | 12,53 | 12,70 | 12,485 | 6.232 |
| 12 Ago 2024 | 12,4225 | -0,09 | -0,68% | 12,545 | 12,6325 | 12,32 | 5.000 |
| 09 Ago 2024 | 12,5075 | -0,20 | -1,54% | 12,5075 | 12,5075 | 12,5075 | 1 |
| 08 Ago 2024 | 12,7025 | -0,03 | -0,22% | 12,675 | 12,7125 | 12,6225 | 886 |
| 07 Ago 2024 | 12,73 | 0,26 | 2,09% | 12,82 | 12,82 | 12,645 | 5.000 |
| 06 Ago 2024 | 12,47 | -0,15 | -1,15% | 12,47 | 12,47 | 12,47 | 0 |
| 05 Ago 2024 | 12,615 | -0,30 | -2,32% | 12,32 | 12,745 | 11,765 | 272 |
| 02 Ago 2024 | 12,915 | -0,87 | -6,29% | 13,32 | 13,475 | 12,8075 | 769 |
| 01 Ago 2024 | 13,7825 | -0,36 | -2,56% | 13,845 | 13,845 | 13,7825 | 33 |
| 31 Jul 2024 | 14,145 | 0,34 | 2,46% | 14,145 | 14,145 | 14,145 | 0 |
| 30 Jul 2024 | 13,805 | -0,24 | -1,73% | 13,805 | 13,8675 | 13,805 | 439 |
| 29 Jul 2024 | 14,0475 | 0,05 | 0,39% | 14,0475 | 14,0475 | 14,0475 | 0 |
| 26 Jul 2024 | 13,9925 | 0,06 | 0,45% | 13,9925 | 13,9925 | 13,9925 | 7 |
| 25 Jul 2024 | 13,93 | -0,11 | -0,78% | 13,73 | 14,025 | 13,2325 | 1.872 |
| 24 Jul 2024 | 14,04 | -0,26 | -1,82% | 14,04 | 14,04 | 14,04 | 60 |
| 23 Jul 2024 | 14,30 | 0,12 | 0,81% | 14,35 | 14,39 | 14,1625 | 3.345 |
| 22 Jul 2024 | 14,185 | 0,21 | 1,50% | 14,245 | 14,275 | 14,185 | 26 |
| 19 Jul 2024 | 13,975 | -0,61 | -4,20% | 13,975 | 13,975 | 13,975 | 0 |
| 18 Jul 2024 | 14,5875 | -0,11 | -0,77% | 14,5875 | 14,5875 | 14,5875 | 0 |
| 17 Jul 2024 | 14,70 | -0,07 | -0,47% | 15,075 | 15,115 | 14,70 | 12 |
| 16 Jul 2024 | 14,77 | 0,04 | 0,24% | 14,64 | 15,0975 | 14,605 | 48 |
| 15 Jul 2024 | 14,735 | -0,24 | -1,62% | 15,03 | 15,2575 | 14,555 | 95.971 |
| 12 Jul 2024 | 14,9775 | 0,36 | 2,48% | 14,59 | 15,00 | 14,4625 | 9.061 |
| 11 Jul 2024 | 14,615 | 0,56 | 4,00% | 14,22 | 14,7325 | 14,1225 | 4 |
| 10 Jul 2024 | 14,0525 | 0,24 | 1,76% | 14,11 | 14,115 | 13,9275 | 1.761 |
| 09 Jul 2024 | 13,81 | -0,18 | -1,27% | 13,81 | 13,81 | 13,81 | 0 |
| 08 Jul 2024 | 13,9875 | 0,26 | 1,88% | 13,93 | 14,015 | 13,93 | 3.500 |
| 05 Jul 2024 | 13,73 | -0,03 | -0,22% | 13,73 | 13,73 | 13,73 | 0 |
| 04 Jul 2024 | 13,76 | 0,05 | 0,38% | 13,805 | 13,805 | 13,7425 | 70 |
| 03 Jul 2024 | 13,7075 | 0,42 | 3,14% | 13,755 | 13,755 | 13,695 | 1.301 |
| 02 Jul 2024 | 13,29 | 0,18 | 1,37% | 12,91 | 13,615 | 12,91 | 1.027 |
| 01 Jul 2024 | 13,11 | -0,24 | -1,82% | 13,18 | 13,4175 | 13,025 | 312 |
