Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas QS5S
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 11,1325 | -0,04 | -0,38% | 11,1325 | 11,1325 | 11,1325 | 0 |
| 18 Jul 2024 | 11,175 | 1,03 | 10,15% | 11,175 | 11,175 | 11,175 | 1 |
| 17 Jul 2024 | 10,145 | 0,89 | 9,60% | 10,145 | 10,145 | 10,145 | 0 |
| 16 Jul 2024 | 9,2563 | 0,38 | 4,31% | 9,2563 | 9,2563 | 9,2563 | 0 |
| 15 Jul 2024 | 8,8738 | -0,10 | -1,09% | 8,8738 | 8,8738 | 8,8738 | 0 |
| 12 Jul 2024 | 8,9713 | -0,35 | -3,77% | 8,9713 | 8,9713 | 8,9713 | 0 |
| 11 Jul 2024 | 9,3225 | 0,44 | 4,95% | 9,3225 | 9,3225 | 9,3225 | 11 |
| 10 Jul 2024 | 8,8825 | -0,17 | -1,84% | 8,8825 | 8,8825 | 8,8825 | 1 |
| 09 Jul 2024 | 9,0488 | -0,05 | -0,54% | 9,0488 | 9,0488 | 9,0488 | 0 |
| 08 Jul 2024 | 9,0975 | -0,26 | -2,77% | 9,225 | 9,3813 | 8,9688 | 738 |
| 05 Jul 2024 | 9,3563 | -0,42 | -4,25% | 9,5175 | 9,7013 | 9,2163 | 738 |
| 04 Jul 2024 | 9,7713 | -0,05 | -0,50% | 9,7713 | 9,7713 | 9,7713 | 0 |
| 03 Jul 2024 | 9,82 | -0,60 | -5,78% | 9,82 | 9,82 | 9,82 | 0 |
| 02 Jul 2024 | 10,4225 | -0,46 | -4,23% | 10,4225 | 10,4225 | 10,4225 | 0 |
| 01 Jul 2024 | 10,8825 | 0,39 | 3,72% | 10,8825 | 10,8825 | 10,8825 | 0 |
| 28 Jun 2024 | 10,4925 | -0,29 | -2,69% | 10,47 | 10,90 | 9,8025 | 200 |
| 27 Jun 2024 | 10,7825 | -0,06 | -0,58% | 10,875 | 11,18 | 10,205 | 10 |
| 26 Jun 2024 | 10,845 | -0,08 | -0,71% | 10,845 | 10,845 | 10,845 | 0 |
| 25 Jun 2024 | 10,9225 | -0,09 | -0,84% | 10,9225 | 10,9225 | 10,9225 | 21 |
| 24 Jun 2024 | 11,015 | 0,21 | 1,92% | 11,015 | 11,015 | 11,015 | 0 |
| 21 Jun 2024 | 10,8075 | 0,48 | 4,70% | 10,845 | 11,275 | 10,44 | 101 |
| 20 Jun 2024 | 10,3225 | 0,14 | 1,33% | 10,17 | 10,76 | 9,89 | 10 |
| 19 Jun 2024 | 10,1875 | -0,22 | -2,09% | 10,1875 | 10,1875 | 10,1875 | 0 |
| 18 Jun 2024 | 10,405 | -0,78 | -6,99% | 10,405 | 10,405 | 10,405 | 0 |
| 17 Jun 2024 | 11,1875 | 0,00 | 0,00% | 11,1875 | 11,1875 | 11,1875 | 0 |
| 14 Jun 2024 | 11,1875 | -0,12 | -1,02% | 11,1875 | 11,1875 | 11,1875 | 0 |
| 13 Jun 2024 | 11,3025 | -0,21 | -1,85% | 11,3025 | 11,3025 | 11,3025 | 1 |
| 12 Jun 2024 | 11,515 | -1,28 | -9,97% | 11,515 | 11,515 | 11,515 | 0 |
| 11 Jun 2024 | 12,79 | -0,09 | -0,72% | 12,79 | 12,79 | 12,79 | 0 |
| 10 Jun 2024 | 12,8825 | -0,09 | -0,69% | 12,8825 | 12,8825 | 12,8825 | 2 |
| 07 Jun 2024 | 12,9725 | -0,01 | -0,06% | 12,835 | 13,645 | 12,5575 | 187 |
| 06 Jun 2024 | 12,98 | -0,42 | -3,13% | 12,98 | 12,98 | 12,98 | 0 |
| 05 Jun 2024 | 13,40 | -1,38 | -9,31% | 13,40 | 13,40 | 13,40 | 13 |
| 04 Jun 2024 | 14,775 | 0,08 | 0,56% | 14,73 | 15,06 | 14,395 | 81 |
| 03 Jun 2024 | 14,6925 | -1,09 | -6,92% | 14,535 | 15,1375 | 13,9225 | 1.717 |
| 31 Mai 2024 | 15,785 | 1,29 | 8,92% | 14,73 | 16,055 | 14,24 | 1.554 |
| 30 Mai 2024 | 14,4925 | 0,63 | 4,51% | 14,4925 | 14,4925 | 14,4925 | 0 |
| 29 Mai 2024 | 13,8675 | 0,30 | 2,19% | 13,84 | 14,445 | 13,4975 | 24 |
| 28 Mai 2024 | 13,57 | -0,12 | -0,89% | 13,57 | 13,57 | 13,57 | 0 |
| 24 Mai 2024 | 13,6925 | -0,02 | -0,16% | 13,6925 | 13,6925 | 13,6925 | 0 |
| 23 Mai 2024 | 13,715 | -0,22 | -1,56% | 13,715 | 13,715 | 13,715 | 0 |
| 22 Mai 2024 | 13,9325 | -0,34 | -2,35% | 13,9325 | 13,9325 | 13,9325 | 0 |
| 21 Mai 2024 | 14,2675 | 0,02 | 0,14% | 14,2675 | 14,2675 | 14,2675 | 0 |
| 20 Mai 2024 | 14,2475 | -0,37 | -2,50% | 14,2475 | 14,2475 | 14,2475 | 0 |
| 17 Mai 2024 | 14,6125 | 0,37 | 2,56% | 14,6125 | 14,6125 | 14,6125 | 0 |
| 16 Mai 2024 | 14,2475 | -0,61 | -4,09% | 14,2475 | 14,2475 | 14,2475 | 0 |
| 15 Mai 2024 | 14,855 | -1,11 | -6,94% | 14,855 | 14,855 | 14,855 | 0 |
| 14 Mai 2024 | 15,9625 | -0,39 | -2,37% | 15,9625 | 15,9625 | 15,9625 | 0 |
| 13 Mai 2024 | 16,35 | -0,17 | -1,06% | 16,35 | 16,35 | 16,35 | 0 |
| 10 Mai 2024 | 16,525 | 0,04 | 0,26% | 16,525 | 16,525 | 16,525 | 0 |
| 09 Mai 2024 | 16,4825 | -0,19 | -1,15% | 16,4825 | 16,4825 | 16,4825 | 0 |
