Cotações Históricas QQXT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 89,5768 | 0,05 | 0,06% | 89,5254 | 89,6608 | 89,2102 | 0 |
17 Mai 2024 | 89,5266 | -0,08 | -0,09% | 89,5987 | 89,5987 | 89,232 | 0 |
16 Mai 2024 | 89,6028 | 0,13 | 0,14% | 89,4762 | 89,766 | 89,3301 | 0 |
15 Mai 2024 | 89,4775 | 0,38 | 0,43% | 89,1002 | 89,5989 | 89,1002 | 0 |
14 Mai 2024 | 89,0926 | 0,20 | 0,22% | 88,8839 | 89,3149 | 88,694 | 0 |
13 Mai 2024 | 88,8934 | 0,20 | 0,23% | 88,6901 | 89,4076 | 88,6901 | 0 |
10 Mai 2024 | 88,6913 | 0,07 | 0,08% | 88,6194 | 88,9046 | 88,5465 | 0 |
09 Mai 2024 | 88,6235 | 0,70 | 0,80% | 87,9205 | 88,6609 | 87,8481 | 0 |
08 Mai 2024 | 87,9217 | -0,24 | -0,27% | 88,1613 | 88,1613 | 87,7303 | 0 |
07 Mai 2024 | 88,162 | 0,32 | 0,36% | 87,8441 | 88,3699 | 87,8441 | 0 |
06 Mai 2024 | 87,8453 | 0,22 | 0,25% | 87,6252 | 87,9831 | 87,4298 | 0 |
03 Mai 2024 | 87,6263 | 0,94 | 1,08% | 86,6855 | 88,009 | 86,6855 | 0 |
02 Mai 2024 | 86,6895 | 0,57 | 0,66% | 86,1168 | 86,9534 | 85,843 | 0 |
01 Mai 2024 | 86,118 | -0,16 | -0,18% | 86,2718 | 87,1681 | 85,7594 | 0 |
30 Abr 2024 | 86,2754 | -1,42 | -1,62% | 87,6941 | 87,6941 | 86,2716 | 0 |
29 Abr 2024 | 87,6953 | 0,79 | 0,91% | 86,9198 | 87,7178 | 86,9198 | 0 |
26 Abr 2024 | 86,9079 | -0,07 | -0,08% | 86,9756 | 87,2257 | 86,3083 | 0 |
25 Abr 2024 | 86,9766 | -0,28 | -0,32% | 87,2584 | 87,2584 | 86,0656 | 0 |
24 Abr 2024 | 87,2596 | 0,31 | 0,36% | 86,9476 | 87,352 | 86,783 | 0 |
23 Abr 2024 | 86,948 | 0,79 | 0,92% | 86,1522 | 87,1659 | 86,1522 | 0 |
22 Abr 2024 | 86,1533 | 0,61 | 0,71% | 85,5465 | 86,5358 | 85,4905 | 0 |
19 Abr 2024 | 85,5476 | 0,07 | 0,08% | 85,4712 | 85,7636 | 85,1931 | 0 |
18 Abr 2024 | 85,475 | -0,25 | -0,29% | 85,7241 | 86,1469 | 85,3494 | 0 |
17 Abr 2024 | 85,7251 | -0,32 | -0,37% | 86,0462 | 86,4074 | 85,5389 | 0 |
16 Abr 2024 | 86,0446 | -0,29 | -0,34% | 86,3372 | 86,4654 | 85,8822 | 0 |
15 Abr 2024 | 86,3382 | -1,00 | -1,14% | 87,3336 | 88,194 | 86,1629 | 0 |
12 Abr 2024 | 87,3345 | -1,32 | -1,48% | 88,6467 | 88,6467 | 87,1352 | 0 |
11 Abr 2024 | 88,6504 | 0,41 | 0,47% | 88,2353 | 88,9859 | 87,8854 | 0 |
10 Abr 2024 | 88,2361 | -1,29 | -1,44% | 89,5271 | 89,5271 | 87,8414 | 0 |
09 Abr 2024 | 89,5266 | 0,39 | 0,43% | 89,1385 | 89,6054 | 88,9432 | 0 |
08 Abr 2024 | 89,1393 | 0,13 | 0,14% | 89,0097 | 89,3441 | 88,9252 | 0 |
05 Abr 2024 | 89,0105 | 0,76 | 0,86% | 88,2485 | 89,4103 | 88,1137 | 0 |
04 Abr 2024 | 88,252 | -1,07 | -1,20% | 89,3219 | 90,1288 | 88,1906 | 0 |
03 Abr 2024 | 89,3225 | -0,09 | -0,11% | 89,416 | 89,758 | 89,1463 | 0 |
02 Abr 2024 | 89,4166 | -0,94 | -1,04% | 90,354 | 90,354 | 89,2196 | 0 |
01 Abr 2024 | 90,3544 | -0,69 | -0,75% | 91,0399 | 91,1822 | 90,1404 | 0 |
28 Mar 2024 | 91,0399 | 0,07 | 0,08% | 90,9656 | 91,3237 | 90,9652 | 0 |
27 Mar 2024 | 90,9706 | 0,97 | 1,08% | 90,002 | 90,9709 | 90,002 | 0 |
26 Mar 2024 | 90,0006 | -0,14 | -0,15% | 90,1374 | 90,4456 | 89,965 | 0 |
25 Mar 2024 | 90,1378 | -0,08 | -0,09% | 90,2166 | 90,2613 | 89,917 | 0 |
22 Mar 2024 | 90,217 | -0,57 | -0,62% | 90,7803 | 90,7803 | 90,1012 | 0 |
21 Mar 2024 | 90,7838 | 0,19 | 0,21% | 90,3056 | 91,1617 | 90,3056 | 0 |
20 Mar 2024 | 90,595 | 0,62 | 0,68% | 89,98 | 90,6736 | 89,7813 | 0 |
19 Mar 2024 | 89,9792 | 0,40 | 0,45% | 89,5781 | 90,0205 | 89,4192 | 0 |
18 Mar 2024 | 89,5788 | 0,57 | 0,64% | 89,0025 | 89,9955 | 89,0025 | 0 |
15 Mar 2024 | 89,0054 | -0,20 | -0,23% | 89,205 | 89,4305 | 88,7994 | 0 |
14 Mar 2024 | 89,2086 | -0,63 | -0,70% | 89,8363 | 90,002 | 88,7672 | 0 |
13 Mar 2024 | 89,8369 | -0,38 | -0,42% | 90,2206 | 90,2393 | 89,6862 | 0 |
12 Mar 2024 | 90,2202 | 0,07 | 0,08% | 90,1483 | 90,3952 | 89,7024 | 0 |
11 Mar 2024 | 90,1483 | 0,46 | 0,51% | 89,6882 | 90,2575 | 89,6882 | 0 |
08 Mar 2024 | 89,6888 | -0,11 | -0,13% | 89,7987 | 90,1547 | 89,5369 | 0 |
07 Mar 2024 | 89,8022 | 0,40 | 0,44% | 89,405 | 90,0646 | 89,405 | 0 |
06 Mar 2024 | 89,4055 | 0,51 | 0,58% | 88,8951 | 89,7205 | 88,8951 | 0 |
05 Mar 2024 | 88,8935 | -0,69 | -0,77% | 89,5794 | 89,5794 | 88,6508 | 0 |
04 Mar 2024 | 89,5798 | -0,50 | -0,56% | 90,0803 | 90,1495 | 89,5193 | 0 |
01 Mar 2024 | 90,0807 | 0,45 | 0,50% | 89,6255 | 90,2013 | 89,1372 | 0 |
29 Fev 2024 | 89,6288 | -0,07 | -0,08% | 89,7015 | 90,2173 | 89,299 | 0 |
28 Fev 2024 | 89,7018 | -0,10 | -0,11% | 89,8025 | 89,9053 | 89,4811 | 0 |
27 Fev 2024 | 89,8004 | 0,58 | 0,65% | 89,2243 | 89,8199 | 89,1903 | 0 |
26 Fev 2024 | 89,2246 | -0,09 | -0,11% | 89,3193 | 89,4701 | 89,1311 | 0 |
23 Fev 2024 | 89,3196 | -0,18 | -0,20% | 89,4949 | 89,4976 | 89,1559 | 0 |
22 Fev 2024 | 89,4982 | 1,11 | 1,25% | 88,3888 | 89,6459 | 88,3888 | 0 |
21 Fev 2024 | 88,3891 | 0,17 | 0,19% | 88,2253 | 88,4057 | 87,7979 | 0 |