Cotações Históricas QQL3
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 19,6665 | -0,05 | -0,24% | 19,643 | 21,681 | 17,293 | 1.501 |
20 Mai 2024 | 19,714 | 0,30 | 1,55% | 19,714 | 19,714 | 19,714 | 0 |
17 Mai 2024 | 19,4125 | -0,24 | -1,23% | 19,4125 | 19,4125 | 19,4125 | 0 |
16 Mai 2024 | 19,6545 | 0,45 | 2,32% | 19,487 | 20,0365 | 19,1265 | 8 |
15 Mai 2024 | 19,208 | 0,74 | 4,03% | 19,208 | 19,208 | 19,208 | 0 |
14 Mai 2024 | 18,4645 | 0,24 | 1,31% | 18,4645 | 18,4645 | 18,4645 | 0 |
13 Mai 2024 | 18,2255 | 0,11 | 0,59% | 18,245 | 18,6055 | 17,9005 | 476 |
10 Mai 2024 | 18,119 | 0,04 | 0,23% | 18,119 | 18,119 | 18,119 | 0 |
09 Mai 2024 | 18,078 | 0,15 | 0,86% | 18,078 | 18,078 | 18,078 | 0 |
08 Mai 2024 | 17,924 | -0,20 | -1,09% | 17,924 | 17,924 | 17,924 | 0 |
07 Mai 2024 | 18,121 | 0,82 | 4,73% | 18,121 | 18,121 | 18,121 | 0 |
03 Mai 2024 | 17,303 | 1,22 | 7,55% | 17,247 | 19,872 | 14,7275 | 13.990 |
02 Mai 2024 | 16,088 | 0,20 | 1,25% | 16,088 | 16,088 | 16,088 | 0 |
01 Mai 2024 | 15,8895 | -0,89 | -5,32% | 15,8895 | 15,8895 | 15,8895 | 0 |
30 Abr 2024 | 16,783 | -0,31 | -1,80% | 16,783 | 16,783 | 16,783 | 0 |
29 Abr 2024 | 17,091 | 0,12 | 0,70% | 17,091 | 17,091 | 17,091 | 0 |
26 Abr 2024 | 16,973 | 1,19 | 7,56% | 16,973 | 16,973 | 16,973 | 0 |
25 Abr 2024 | 15,7795 | -0,74 | -4,46% | 15,7795 | 15,7795 | 15,7795 | 0 |
24 Abr 2024 | 16,5165 | 0,25 | 1,51% | 16,564 | 19,2965 | 15,7075 | 27 |
23 Abr 2024 | 16,2705 | 1,03 | 6,77% | 16,2705 | 16,2705 | 16,2705 | 0 |
22 Abr 2024 | 15,2395 | -0,37 | -2,37% | 15,553 | 17,821 | 12,7875 | 157 |
19 Abr 2024 | 15,61 | -1,03 | -6,20% | 15,61 | 15,61 | 15,61 | 0 |
18 Abr 2024 | 16,642 | -0,12 | -0,69% | 16,642 | 16,642 | 16,642 | 0 |
17 Abr 2024 | 16,7575 | -0,45 | -2,63% | 17,30 | 20,018 | 14,407 | 400 |
16 Abr 2024 | 17,211 | -0,93 | -5,13% | 17,146 | 19,694 | 14,526 | 840 |
15 Abr 2024 | 18,142 | -0,14 | -0,77% | 18,301 | 21,1545 | 15,4895 | 1.795 |
12 Abr 2024 | 18,2825 | 0,03 | 0,16% | 18,2825 | 18,2825 | 18,2825 | 0 |
11 Abr 2024 | 18,2535 | -0,10 | -0,56% | 18,183 | 20,779 | 16,037 | 18 |
10 Abr 2024 | 18,3565 | 0,16 | 0,86% | 18,3565 | 18,3565 | 18,3565 | 0 |
09 Abr 2024 | 18,1995 | -0,29 | -1,57% | 18,51 | 21,0735 | 15,4455 | 39 |
08 Abr 2024 | 18,4895 | 0,09 | 0,52% | 18,401 | 21,149 | 15,7195 | 93 |
05 Abr 2024 | 18,3945 | -0,64 | -3,38% | 18,3945 | 18,3945 | 18,3945 | 0 |
04 Abr 2024 | 19,037 | 0,20 | 1,09% | 18,906 | 21,7145 | 16,3575 | 8 |
03 Abr 2024 | 18,832 | 0,53 | 2,90% | 18,832 | 18,832 | 18,832 | 0 |
02 Abr 2024 | 18,301 | -0,67 | -3,54% | 19,448 | 21,5625 | 15,625 | 62 |
28 Mar 2024 | 18,9735 | 0,18 | 0,97% | 18,9735 | 18,9735 | 18,9735 | 0 |
27 Mar 2024 | 18,791 | -0,40 | -2,08% | 18,791 | 18,791 | 18,791 | 0 |
26 Mar 2024 | 19,191 | 0,10 | 0,54% | 19,191 | 19,191 | 19,191 | 0 |
25 Mar 2024 | 19,088 | -0,10 | -0,54% | 19,141 | 21,6595 | 18,7005 | 1.452 |
22 Mar 2024 | 19,192 | -0,45 | -2,29% | 19,086 | 21,7275 | 16,4945 | 50 |
21 Mar 2024 | 19,641 | 1,30 | 7,09% | 19,418 | 22,148 | 16,8955 | 60 |
20 Mar 2024 | 18,34 | 0,26 | 1,45% | 18,34 | 18,34 | 18,34 | 0 |
19 Mar 2024 | 18,0785 | -0,28 | -1,51% | 18,0785 | 18,0785 | 18,0785 | 0 |
18 Mar 2024 | 18,3555 | 0,70 | 3,99% | 18,392 | 18,4645 | 18,3555 | 1.700 |
15 Mar 2024 | 17,6505 | -1,05 | -5,59% | 17,935 | 20,5345 | 15,0605 | 1.601 |
14 Mar 2024 | 18,6955 | 0,18 | 0,97% | 18,721 | 21,185 | 15,6605 | 237 |
13 Mar 2024 | 18,5155 | -0,15 | -0,81% | 18,5155 | 18,5155 | 18,5155 | 0 |
12 Mar 2024 | 18,6675 | 0,42 | 2,32% | 18,6675 | 18,6675 | 18,6675 | 0 |
11 Mar 2024 | 18,244 | -0,62 | -3,28% | 18,192 | 20,8405 | 15,465 | 3.495 |
08 Mar 2024 | 18,8625 | -0,29 | -1,50% | 19,14 | 22,115 | 18,7215 | 83 |
07 Mar 2024 | 19,1505 | 0,55 | 2,97% | 19,1505 | 19,1505 | 19,1505 | 0 |
06 Mar 2024 | 18,5985 | 0,43 | 2,37% | 18,284 | 21,1685 | 15,7315 | 6.573 |
05 Mar 2024 | 18,1685 | -1,08 | -5,63% | 18,1685 | 18,1685 | 18,1685 | 0 |
04 Mar 2024 | 19,2515 | 0,27 | 1,41% | 19,332 | 21,8415 | 16,651 | 147 |
01 Mar 2024 | 18,983 | 0,70 | 3,82% | 18,983 | 18,983 | 18,983 | 0 |
29 Fev 2024 | 18,284 | 0,09 | 0,47% | 17,996 | 20,9095 | 15,321 | 40 |
28 Fev 2024 | 18,1985 | -0,04 | -0,20% | 18,20 | 20,692 | 15,4485 | 40 |
27 Fev 2024 | 18,2355 | -0,13 | -0,71% | 18,247 | 20,8915 | 15,683 | 80 |
26 Fev 2024 | 18,366 | 0,05 | 0,28% | 18,366 | 18,366 | 18,366 | 0 |
23 Fev 2024 | 18,3145 | 0,10 | 0,57% | 18,3145 | 18,3145 | 18,3145 | 0 |
22 Fev 2024 | 18,21 | 1,37 | 8,10% | 18,21 | 18,21 | 18,21 | 175 |