Cotações Históricas SQQQ
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
05 Jul 2024 | 90,955 | -2,48 | -2,65% | 92,61 | 102,06 | 84,20 | 80.467 |
04 Jul 2024 | 93,435 | -0,69 | -0,73% | 93,81 | 95,765 | 91,395 | 11.792 |
03 Jul 2024 | 94,12 | -4,07 | -4,14% | 96,00 | 103,83 | 88,07 | 138.464 |
02 Jul 2024 | 98,185 | -2,97 | -2,94% | 100,62 | 109,235 | 89,15 | 24.781 |
01 Jul 2024 | 101,155 | 2,29 | 2,31% | 100,91 | 112,015 | 91,23 | 62.724 |
28 Jun 2024 | 98,87 | -1,63 | -1,62% | 98,12 | 106,44 | 87,125 | 134.758 |
27 Jun 2024 | 100,50 | -0,87 | -0,86% | 101,24 | 108,665 | 90,755 | 110.432 |
26 Jun 2024 | 101,37 | -0,06 | -0,06% | 100,10 | 111,41 | 93,855 | 11.864 |
25 Jun 2024 | 101,43 | -0,36 | -0,35% | 103,84 | 105,995 | 98,84 | 68.773 |
24 Jun 2024 | 101,785 | 0,88 | 0,88% | 101,75 | 103,90 | 90,92 | 31.132 |
21 Jun 2024 | 100,90 | 3,21 | 3,28% | 94,50 | 111,30 | 92,475 | 38.127 |
20 Jun 2024 | 97,695 | 0,98 | 1,01% | 96,00 | 107,42 | 87,15 | 71.104 |
19 Jun 2024 | 96,715 | -1,51 | -1,54% | 97,49 | 98,895 | 96,37 | 27.877 |
18 Jun 2024 | 98,225 | -2,10 | -2,09% | 97,58 | 107,78 | 87,01 | 82.190 |
17 Jun 2024 | 100,325 | -2,08 | -2,03% | 101,19 | 111,51 | 95,84 | 64.983 |
14 Jun 2024 | 102,40 | 0,16 | 0,15% | 102,47 | 106,40 | 99,35 | 175.906 |
13 Jun 2024 | 102,245 | 1,71 | 1,70% | 101,27 | 105,425 | 98,06 | 217.257 |
12 Jun 2024 | 100,535 | -10,06 | -9,10% | 108,10 | 115,27 | 93,26 | 121.908 |
11 Jun 2024 | 110,595 | -0,49 | -0,44% | 111,63 | 115,265 | 107,86 | 60.837 |
10 Jun 2024 | 111,08 | -0,04 | -0,04% | 112,76 | 115,43 | 109,04 | 22.064 |
07 Jun 2024 | 111,12 | 0,19 | 0,17% | 110,52 | 121,155 | 103,245 | 135.751 |
06 Jun 2024 | 110,93 | -2,14 | -1,89% | 110,53 | 114,05 | 98,635 | 178.503 |
05 Jun 2024 | 113,07 | -6,92 | -5,76% | 117,82 | 127,28 | 102,175 | 307.262 |
04 Jun 2024 | 119,985 | 0,64 | 0,54% | 121,10 | 124,31 | 116,155 | 137.044 |
03 Jun 2024 | 119,34 | -6,03 | -4,81% | 119,35 | 132,795 | 105,075 | 164.162 |
31 Mai 2024 | 125,365 | 6,41 | 5,39% | 121,39 | 132,33 | 116,61 | 225.070 |
30 Mai 2024 | 118,955 | 2,83 | 2,43% | 118,62 | 119,88 | 114,46 | 75.295 |
29 Mai 2024 | 116,13 | 1,91 | 1,67% | 115,90 | 119,20 | 112,66 | 113.413 |
28 Mai 2024 | 114,22 | -0,62 | -0,54% | 113,78 | 118,145 | 110,785 | 15.884 |
24 Mai 2024 | 114,84 | -0,53 | -0,46% | 119,32 | 120,065 | 106,015 | 38.974 |
23 Mai 2024 | 115,365 | -1,15 | -0,98% | 114,20 | 118,895 | 101,11 | 135.579 |
22 Mai 2024 | 116,51 | -1,64 | -1,39% | 116,95 | 119,26 | 113,775 | 17.161 |
21 Mai 2024 | 118,15 | -0,07 | -0,05% | 118,48 | 119,565 | 115,02 | 9.951 |
20 Mai 2024 | 118,215 | -1,80 | -1,50% | 118,96 | 121,405 | 118,05 | 26.867 |
17 Mai 2024 | 120,01 | 1,33 | 1,12% | 120,49 | 124,04 | 116,445 | 122.099 |
16 Mai 2024 | 118,685 | -3,01 | -2,47% | 119,51 | 128,49 | 115,935 | 101.504 |
15 Mai 2024 | 121,695 | -5,86 | -4,59% | 126,50 | 136,285 | 113,29 | 139.760 |
14 Mai 2024 | 127,555 | -1,94 | -1,49% | 129,09 | 145,66 | 112,665 | 41.340 |
13 Mai 2024 | 129,49 | -1,24 | -0,94% | 129,62 | 148,685 | 121,085 | 38.851 |
10 Mai 2024 | 130,725 | -0,22 | -0,17% | 129,87 | 134,63 | 108,865 | 34.438 |
09 Mai 2024 | 130,95 | -1,39 | -1,05% | 131,82 | 136,405 | 128,305 | 4.979 |
08 Mai 2024 | 132,335 | 1,95 | 1,49% | 131,98 | 151,605 | 128,86 | 7.092 |
07 Mai 2024 | 130,39 | -3,93 | -2,93% | 132,30 | 135,325 | 126,97 | 27.277 |
03 Mai 2024 | 134,32 | -13,53 | -9,15% | 141,63 | 158,52 | 116,04 | 42.002 |
02 Mai 2024 | 147,845 | -1,85 | -1,23% | 146,59 | 165,84 | 126,385 | 153.240 |
01 Mai 2024 | 149,69 | 7,41 | 5,21% | 149,70 | 171,375 | 128,02 | 153.898 |
30 Abr 2024 | 142,28 | 3,10 | 2,22% | 141,42 | 145,645 | 136,445 | 1.800 |
29 Abr 2024 | 139,185 | -2,44 | -1,72% | 139,20 | 161,105 | 120,615 | 26.568 |
26 Abr 2024 | 141,62 | -9,77 | -6,45% | 143,63 | 166,005 | 119,18 | 11.657 |
25 Abr 2024 | 151,39 | 5,30 | 3,63% | 150,00 | 173,045 | 131,81 | 29.245 |
24 Abr 2024 | 146,09 | -2,33 | -1,57% | 144,94 | 149,43 | 123,76 | 77.699 |
23 Abr 2024 | 148,42 | -10,97 | -6,88% | 148,59 | 152,115 | 144,245 | 9.414 |
22 Abr 2024 | 159,385 | 3,70 | 2,38% | 156,70 | 165,295 | 153,205 | 275.584 |
19 Abr 2024 | 155,685 | 10,61 | 7,31% | 151,90 | 174,56 | 131,89 | 43.970 |
18 Abr 2024 | 145,08 | 0,60 | 0,42% | 144,03 | 164,725 | 141,055 | 23.346 |
17 Abr 2024 | 144,48 | 2,78 | 1,97% | 142,27 | 160,775 | 136,22 | 44.422 |
16 Abr 2024 | 141,695 | 7,19 | 5,34% | 143,01 | 146,98 | 137,525 | 71.565 |
15 Abr 2024 | 134,51 | 1,04 | 0,78% | 132,20 | 150,315 | 113,785 | 10.999 |
12 Abr 2024 | 133,475 | -0,11 | -0,08% | 128,18 | 152,49 | 124,955 | 39.226 |
11 Abr 2024 | 133,58 | 1,18 | 0,89% | 135,71 | 137,06 | 131,515 | 18.000 |
10 Abr 2024 | 132,405 | -0,11 | -0,08% | 128,88 | 155,515 | 111,41 | 26.925 |
09 Abr 2024 | 132,51 | 2,27 | 1,75% | 129,96 | 148,66 | 126,78 | 30.892 |