Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas QTR
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 30,1698 | 0,36 | 1,22% | 30,1669 | 30,6565 | 29,9374 | 0 |
| 19 Jul 2024 | 29,807 | -0,26 | -0,85% | 29,9993 | 30,1565 | 29,7421 | 0 |
| 18 Jul 2024 | 30,0625 | -0,10 | -0,34% | 30,3684 | 30,9778 | 29,8662 | 0 |
| 17 Jul 2024 | 30,1636 | -0,82 | -2,65% | 30,4688 | 30,5287 | 30,1636 | 0 |
| 16 Jul 2024 | 30,9842 | -0,01 | -0,02% | 31,1029 | 31,786 | 30,8098 | 0 |
| 15 Jul 2024 | 30,9899 | -0,55 | -1,74% | 31,6949 | 31,8816 | 30,8658 | 0 |
| 12 Jul 2024 | 31,5382 | 0,78 | 2,54% | 30,7327 | 31,5986 | 30,7327 | 0 |
| 11 Jul 2024 | 30,7574 | -0,66 | -2,11% | 31,4078 | 32,0758 | 30,6738 | 0 |
| 10 Jul 2024 | 31,4219 | 0,34 | 1,08% | 31,215 | 32,0679 | 31,1248 | 0 |
| 09 Jul 2024 | 31,0855 | 0,03 | 0,09% | 31,1707 | 31,8571 | 31,002 | 0 |
| 08 Jul 2024 | 31,0591 | 0,06 | 0,19% | 31,0265 | 31,6907 | 30,9597 | 0 |
| 05 Jul 2024 | 30,9993 | 0,30 | 0,97% | 30,7442 | 31,4967 | 30,7442 | 0 |
| 03 Jul 2024 | 30,7023 | 0,26 | 0,84% | 30,4287 | 31,1797 | 30,4262 | 0 |
| 02 Jul 2024 | 30,4467 | 0,28 | 0,93% | 30,0642 | 30,4467 | 30,0642 | 0 |
| 01 Jul 2024 | 30,1674 | 0,17 | 0,55% | 30,0604 | 30,7643 | 30,0485 | 0 |
| 28 Jun 2024 | 30,0014 | -0,12 | -0,41% | 30,192 | 30,9273 | 29,9748 | 0 |
| 27 Jun 2024 | 30,1243 | -0,04 | -0,13% | 30,0815 | 30,8214 | 30,021 | 0 |
| 26 Jun 2024 | 30,1644 | 0,06 | 0,19% | 30,0455 | 30,6465 | 30,026 | 0 |
| 25 Jun 2024 | 30,107 | 0,31 | 1,04% | 29,9095 | 30,107 | 29,8576 | 0 |
| 24 Jun 2024 | 29,7959 | -0,34 | -1,13% | 29,8299 | 30,6598 | 29,7869 | 0 |
| 21 Jun 2024 | 30,136 | -0,21 | -0,70% | 30,3231 | 30,3596 | 30,0595 | 0 |
| 20 Jun 2024 | 30,3491 | -0,25 | -0,82% | 30,6865 | 30,7029 | 30,2516 | 0 |
| 18 Jun 2024 | 30,5998 | 0,02 | 0,06% | 30,5968 | 30,6442 | 30,4906 | 0 |
| 17 Jun 2024 | 30,581 | 0,36 | 1,20% | 30,2462 | 30,7006 | 30,169 | 0 |
| 14 Jun 2024 | 30,2177 | 0,12 | 0,41% | 30,0978 | 30,2177 | 30,0254 | 0 |
| 13 Jun 2024 | 30,0938 | 0,18 | 0,61% | 30,1318 | 30,1778 | 29,9255 | 0 |
| 12 Jun 2024 | 29,9112 | 0,39 | 1,33% | 29,773 | 30,0512 | 29,7368 | 0 |
| 11 Jun 2024 | 29,5185 | 0,20 | 0,68% | 29,2456 | 29,5185 | 29,1542 | 0 |
| 10 Jun 2024 | 29,3181 | 0,13 | 0,43% | 29,1314 | 29,3407 | 29,1169 | 0 |
| 07 Jun 2024 | 29,1915 | -0,03 | -0,12% | 29,1933 | 29,3742 | 29,1391 | 0 |
| 06 Jun 2024 | 29,226 | -0,02 | -0,06% | 29,2748 | 29,3023 | 29,1658 | 0 |
| 05 Jun 2024 | 29,2438 | 0,57 | 2,00% | 28,8811 | 29,2448 | 28,8504 | 0 |
| 04 Jun 2024 | 28,6713 | 0,09 | 0,33% | 28,5858 | 28,736 | 28,4646 | 0 |
| 03 Jun 2024 | 28,5781 | 0,11 | 0,39% | 28,6893 | 28,7396 | 28,2636 | 0 |
| 31 Mai 2024 | 28,4684 | -0,03 | -0,09% | 28,5075 | 28,5424 | 27,9563 | 0 |
| 30 Mai 2024 | 28,4935 | -0,29 | -1,00% | 28,7083 | 28,7443 | 28,4109 | 0 |
| 29 Mai 2024 | 28,782 | -0,21 | -0,73% | 28,8184 | 28,9071 | 28,7462 | 0 |
| 28 Mai 2024 | 28,9951 | 0,10 | 0,34% | 28,965 | 3.079,92 | 0,00 | 0 |
| 24 Mai 2024 | 28,8978 | 0,27 | 0,96% | 28,6149 | 28,9657 | 28,6149 | 0 |
| 23 Mai 2024 | 28,6235 | -0,11 | -0,38% | 29,0427 | 29,0427 | 28,5103 | 0 |
| 22 Mai 2024 | 28,733 | -0,02 | -0,06% | 28,7786 | 28,8176 | 28,5943 | 0 |
| 21 Mai 2024 | 28,7491 | 0,06 | 0,20% | 28,691 | 28,7623 | 28,5569 | 0 |
| 20 Mai 2024 | 28,6911 | 0,20 | 0,70% | 28,5152 | 28,739 | 28,5064 | 0 |
| 17 Mai 2024 | 28,4916 | -0,02 | -0,07% | 28,5279 | 28,5615 | 28,3656 | 0 |
| 16 Mai 2024 | 28,5105 | -0,06 | -0,20% | 28,5641 | 28,6841 | 28,5105 | 0 |
| 15 Mai 2024 | 28,5674 | 0,42 | 1,49% | 28,2954 | 28,5847 | 28,2059 | 0 |
| 14 Mai 2024 | 28,1491 | 0,19 | 0,67% | 27,9547 | 28,169 | 27,9166 | 0 |
| 13 Mai 2024 | 27,9604 | 0,07 | 0,23% | 28,0065 | 28,0065 | 27,8828 | 0 |
| 10 Mai 2024 | 27,895 | 0,08 | 0,29% | 27,8234 | 28,0256 | 27,802 | 0 |
| 09 Mai 2024 | 27,8156 | 0,04 | 0,15% | 27,785 | 27,8592 | 27,6677 | 0 |
| 08 Mai 2024 | 27,7731 | -0,02 | -0,08% | 27,6261 | 27,8512 | 27,6261 | 0 |
| 07 Mai 2024 | 27,7961 | 0,02 | 0,06% | 27,8211 | 27,8833 | 27,7404 | 0 |
| 06 Mai 2024 | 27,7805 | 0,30 | 1,10% | 27,5897 | 27,7805 | 27,5462 | 0 |
| 03 Mai 2024 | 27,4773 | 0,55 | 2,03% | 27,4051 | 27,5139 | 27,2864 | 0 |
| 02 Mai 2024 | 26,9302 | 0,31 | 1,15% | 26,8364 | 26,9863 | 26,5926 | 0 |
| 01 Mai 2024 | 26,6248 | -0,18 | -0,69% | 26,7135 | 27,1217 | 26,5818 | 0 |
| 30 Abr 2024 | 26,809 | -0,46 | -1,70% | 27,169 | 27,2617 | 26,809 | 0 |
| 29 Abr 2024 | 27,2725 | 0,06 | 0,22% | 27,3345 | 27,3345 | 27,105 | 0 |
| 26 Abr 2024 | 27,2115 | 0,40 | 1,49% | 26,9894 | 27,2881 | 26,9437 | 0 |
| 25 Abr 2024 | 26,8131 | -0,12 | -0,46% | 26,693 | 26,872 | 26,4734 | 0 |
| 24 Abr 2024 | 26,9377 | 0,08 | 0,30% | 27,0809 | 27,1144 | 26,8246 | 0 |
