Cotações Históricas QS5L
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 31,92 | -0,59 | -1,80% | 32,95 | 34,18 | 31,415 | 42 |
18 Jul 2024 | 32,505 | -2,72 | -7,71% | 32,59 | 33,01 | 32,025 | 491 |
17 Jul 2024 | 35,22 | -4,04 | -10,29% | 37,02 | 37,96 | 34,40 | 245 |
16 Jul 2024 | 39,26 | -1,62 | -3,95% | 39,26 | 39,26 | 39,26 | 0 |
15 Jul 2024 | 40,875 | 0,44 | 1,08% | 40,875 | 40,875 | 40,875 | 0 |
12 Jul 2024 | 40,44 | 1,22 | 3,10% | 38,28 | 41,01 | 37,39 | 188 |
11 Jul 2024 | 39,225 | -2,34 | -5,62% | 42,82 | 44,305 | 38,735 | 31 |
10 Jul 2024 | 41,56 | 0,74 | 1,81% | 40,97 | 42,46 | 40,515 | 52 |
09 Jul 2024 | 40,82 | 0,20 | 0,49% | 41,17 | 42,12 | 40,20 | 47 |
08 Jul 2024 | 40,62 | 1,02 | 2,58% | 40,62 | 40,62 | 40,62 | 6 |
05 Jul 2024 | 39,60 | 1,67 | 4,40% | 39,60 | 39,60 | 39,60 | 0 |
04 Jul 2024 | 37,93 | 0,16 | 0,41% | 38,12 | 38,615 | 37,285 | 132 |
03 Jul 2024 | 37,775 | 3,51 | 10,23% | 36,87 | 38,34 | 35,995 | 18 |
02 Jul 2024 | 34,27 | 0,04 | 0,10% | 34,27 | 36,225 | 33,705 | 26 |
01 Jul 2024 | 34,235 | -1,31 | -3,69% | 34,67 | 35,27 | 32,57 | 71 |
28 Jun 2024 | 35,545 | 0,94 | 2,72% | 36,96 | 37,395 | 34,86 | 129 |
27 Jun 2024 | 34,605 | 0,21 | 0,63% | 34,605 | 34,605 | 34,605 | 0 |
26 Jun 2024 | 34,39 | 0,21 | 0,61% | 34,39 | 34,39 | 34,39 | 1 |
25 Jun 2024 | 34,18 | 0,09 | 0,28% | 34,18 | 34,18 | 34,18 | 10 |
24 Jun 2024 | 34,085 | -0,69 | -1,98% | 34,68 | 35,285 | 32,82 | 23 |
21 Jun 2024 | 34,775 | -2,19 | -5,92% | 34,775 | 34,775 | 34,775 | 2 |
20 Jun 2024 | 36,965 | 0,04 | 0,11% | 36,965 | 36,965 | 36,965 | 2 |
19 Jun 2024 | 36,925 | 0,77 | 2,13% | 36,78 | 37,51 | 36,28 | 18 |
18 Jun 2024 | 36,155 | 1,21 | 3,45% | 36,70 | 37,42 | 35,675 | 49 |
17 Jun 2024 | 34,95 | 1,12 | 3,30% | 34,55 | 35,505 | 33,78 | 96 |
14 Jun 2024 | 33,835 | 0,31 | 0,91% | 33,835 | 33,835 | 33,835 | 1 |
13 Jun 2024 | 33,53 | 0,43 | 1,28% | 34,05 | 34,905 | 32,70 | 98 |
12 Jun 2024 | 33,105 | 3,31 | 11,11% | 30,82 | 33,705 | 30,275 | 16 |
11 Jun 2024 | 29,795 | 0,21 | 0,71% | 29,795 | 29,795 | 29,795 | 0 |
10 Jun 2024 | 29,585 | 0,17 | 0,58% | 29,585 | 29,585 | 29,585 | 19 |
07 Jun 2024 | 29,415 | 0,01 | 0,03% | 29,44 | 30,265 | 27,975 | 53 |
06 Jun 2024 | 29,405 | 0,83 | 2,90% | 29,57 | 30,275 | 28,635 | 36 |
05 Jun 2024 | 28,575 | 2,51 | 9,61% | 28,575 | 28,575 | 28,575 | 7 |
04 Jun 2024 | 26,07 | -0,16 | -0,61% | 25,58 | 26,955 | 25,13 | 51 |
03 Jun 2024 | 26,23 | 1,90 | 7,81% | 26,23 | 26,23 | 26,23 | 0 |
31 Mai 2024 | 24,33 | -2,34 | -8,77% | 26,46 | 26,985 | 23,80 | 40 |
30 Mai 2024 | 26,67 | -1,22 | -4,37% | 26,67 | 26,67 | 26,67 | 0 |
29 Mai 2024 | 27,89 | -0,66 | -2,31% | 28,08 | 28,665 | 26,70 | 26 |
28 Mai 2024 | 28,55 | 0,26 | 0,92% | 28,58 | 29,435 | 27,415 | 9 |
24 Mai 2024 | 28,29 | -0,05 | -0,18% | 28,29 | 28,29 | 28,29 | 0 |
23 Mai 2024 | 28,34 | 0,45 | 1,61% | 28,34 | 28,34 | 28,34 | 0 |
22 Mai 2024 | 27,89 | 0,64 | 2,33% | 27,68 | 28,41 | 27,065 | 200 |
21 Mai 2024 | 27,255 | -0,04 | -0,15% | 27,255 | 27,255 | 27,255 | 0 |
20 Mai 2024 | 27,295 | 0,63 | 2,34% | 27,295 | 27,295 | 27,295 | 0 |
17 Mai 2024 | 26,67 | -0,65 | -2,36% | 26,67 | 26,67 | 26,67 | 0 |
16 Mai 2024 | 27,315 | 1,04 | 3,96% | 27,315 | 27,315 | 27,315 | 0 |
15 Mai 2024 | 26,275 | 1,71 | 6,94% | 26,275 | 26,275 | 26,275 | 0 |
14 Mai 2024 | 24,57 | 0,54 | 2,24% | 24,57 | 24,57 | 24,57 | 0 |
13 Mai 2024 | 24,0325 | 0,27 | 1,15% | 24,0325 | 24,0325 | 24,0325 | 0 |
10 Mai 2024 | 23,76 | -0,04 | -0,18% | 23,76 | 23,76 | 23,76 | 0 |
09 Mai 2024 | 23,8025 | 0,27 | 1,14% | 23,8025 | 23,8025 | 23,8025 | 0 |