Cotações Históricas YQBX
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 09 Jun 2023 | 6.637,53 | -15,45 | -0,23% | 6.631,42 | 6.697,41 | 6.555,35 | 0 |
| 08 Jun 2023 | 6.652,98 | 104,73 | 1,6% | 6.506,50 | 6.658,46 | 6.482,57 | 0 |
| 07 Jun 2023 | 6.548,25 | 111,06 | 1,73% | 6.544,83 | 6.579,77 | 6.465,87 | 0 |
| 06 Jun 2023 | 6.437,19 | 187,07 | 2,99% | 6.262,38 | 6.444,88 | 6.249,81 | 0 |
| 05 Jun 2023 | 6.250,12 | -8,17 | -0,13% | 6.239,91 | 6.293,09 | 6.128,10 | 0 |
| 02 Jun 2023 | 6.258,29 | 266,32 | 4,44% | 6.120,68 | 6.295,77 | 6.104,32 | 0 |
| 01 Jun 2023 | 5.991,97 | 369,12 | 6,56% | 5.816,56 | 5.995,93 | 5.785,73 | 0 |
| 31 Mai 2023 | 5.622,85 | -299,57 | -5,06% | 5.819,28 | 5.925,23 | 5.602,48 | 0 |
| 30 Mai 2023 | 5.922,42 | 9,57 | 0,16% | 5.937,90 | 6.172,14 | 5.873,04 | 0 |
| 29 Mai 2023 | 5.912,85 | 42,78 | 0,73% | 5.944,38 | 5.998,68 | 5.875,84 | 0 |
| 26 Mai 2023 | 5.870,07 | 282,73 | 5,06% | 5.644,33 | 5.946,70 | 5.554,55 | 0 |
| 25 Mai 2023 | 5.587,34 | 55,09 | 1,0% | 5.596,55 | 5.665,66 | 5.481,84 | 0 |
| 24 Mai 2023 | 5.532,25 | -367,76 | -6,23% | 5.767,69 | 5.767,69 | 5.473,95 | 0 |
| 23 Mai 2023 | 5.900,01 | -185,29 | -3,04% | 6.044,77 | 6.090,23 | 5.882,38 | 0 |
| 22 Mai 2023 | 6.085,30 | 67,85 | 1,13% | 5.950,37 | 6.118,98 | 5.907,14 | 0 |
| 19 Mai 2023 | 6.017,45 | 77,25 | 1,3% | 6.012,05 | 6.205,60 | 6.012,05 | 0 |
| 18 Mai 2023 | 5.940,20 | 167,57 | 2,9% | 5.805,46 | 5.942,94 | 5.796,93 | 0 |
| 17 Mai 2023 | 5.772,63 | 4,99 | 0,09% | 5.715,94 | 5.797,51 | 5.664,08 | 0 |
| 16 Mai 2023 | 5.767,64 | 98,73 | 1,74% | 5.671,56 | 5.820,16 | 5.641,30 | 0 |
| 15 Mai 2023 | 5.668,91 | 109,93 | 1,98% | 5.641,70 | 5.727,56 | 5.593,95 | 0 |
| 12 Mai 2023 | 5.558,98 | 155,82 | 2,88% | 5.587,38 | 5.645,67 | 5.474,17 | 0 |
| 11 Mai 2023 | 5.403,16 | -26,71 | -0,49% | 5.402,32 | 5.538,28 | 5.277,32 | 0 |
| 10 Mai 2023 | 5.429,87 | 89,83 | 1,68% | 5.419,35 | 5.529,82 | 5.276,72 | 0 |
| 09 Mai 2023 | 5.340,04 | -132,66 | -2,42% | 5.481,92 | 5.500,87 | 5.312,56 | 0 |
| 08 Mai 2023 | 5.472,70 | 48,35 | 0,89% | 5.462,59 | 5.505,36 | 5.418,88 | 0 |
| 05 Mai 2023 | 5.424,35 | 356,60 | 7,04% | 5.188,71 | 5.431,37 | 5.133,89 | 0 |
| 04 Mai 2023 | 5.067,75 | -237,57 | -4,48% | 5.332,22 | 5.332,22 | 4.985,37 | 0 |
| 03 Mai 2023 | 5.305,32 | 197,34 | 3,86% | 5.363,11 | 5.409,92 | 5.294,89 | 0 |
| 02 Mai 2023 | 5.107,98 | -372,62 | -6,8% | 5.503,37 | 5.571,93 | 5.092,55 | 0 |
| 01 Mai 2023 | 5.480,60 | 0,00 | 0,0% | 5.480,60 | 5.480,60 | 5.480,60 | 0 |
| 28 Abr 2023 | 5.480,60 | 79,45 | 1,47% | 5.389,93 | 5.490,76 | 5.193,30 | 0 |
| 27 Abr 2023 | 5.401,15 | 92,15 | 1,74% | 5.276,15 | 5.430,14 | 5.240,60 | 0 |
| 26 Abr 2023 | 5.309,00 | -65,56 | -1,22% | 5.231,53 | 5.351,85 | 5.093,40 | 0 |
| 25 Abr 2023 | 5.374,56 | -78,41 | -1,44% | 5.419,93 | 5.419,93 | 5.310,04 | 0 |
| 24 Abr 2023 | 5.452,97 | 85,82 | 1,6% | 5.317,11 | 5.491,29 | 5.298,33 | 0 |
| 21 Abr 2023 | 5.367,15 | -3,88 | -0,07% | 5.302,84 | 5.383,79 | 5.239,30 | 0 |
| 20 Abr 2023 | 5.371,03 | -35,97 | -0,67% | 5.411,19 | 5.435,77 | 5.242,75 | 0 |
| 19 Abr 2023 | 5.407,00 | -30,71 | -0,56% | 5.406,58 | 5.464,38 | 5.338,07 | 0 |
| 18 Abr 2023 | 5.437,71 | 83,04 | 1,55% | 5.471,55 | 5.542,40 | 5.410,07 | 0 |
| 17 Abr 2023 | 5.354,67 | -20,44 | -0,38% | 5.464,29 | 5.500,57 | 5.342,29 | 0 |
| 14 Abr 2023 | 5.375,11 | 56,85 | 1,07% | 5.305,11 | 5.386,12 | 5.282,10 | 0 |
| 13 Abr 2023 | 5.318,26 | 234,62 | 4,62% | 5.108,09 | 5.340,70 | 5.106,00 | 0 |
| 12 Abr 2023 | 5.083,64 | 52,29 | 1,04% | 4.962,52 | 5.187,41 | 4.950,78 | 0 |
| 11 Abr 2023 | 5.031,35 | 143,09 | 2,93% | 4.928,50 | 5.053,90 | 4.928,50 | 0 |
| 10 Abr 2023 | 4.888,26 | 0,00 | +0,00% | 4.846,23 | 4.897,11 | 4.751,71 | 0 |
| 07 Abr 2023 | 4.888,26 | 0,00 | +0,00% | 4.846,23 | 4.897,11 | 4.751,71 | 0 |
| 06 Abr 2023 | 4.888,26 | 128,04 | 2,69% | 4.846,23 | 4.897,11 | 4.751,71 | 0 |
| 05 Abr 2023 | 4.760,22 | -199,57 | -4,02% | 4.971,25 | 4.990,81 | 4.733,57 | 0 |
| 04 Abr 2023 | 4.959,79 | 65,30 | 1,33% | 4.996,86 | 5.108,95 | 4.908,90 | 0 |
| 03 Abr 2023 | 4.894,49 | 79,27 | 1,65% | 4.730,16 | 4.936,45 | 4.716,47 | 0 |
| 31 Mar 2023 | 4.815,22 | 35,29 | 0,74% | 4.742,36 | 4.846,59 | 4.727,58 | 0 |
| 30 Mar 2023 | 4.779,93 | 89,81 | 1,91% | 4.711,59 | 4.826,75 | 4.687,52 | 0 |
| 29 Mar 2023 | 4.690,12 | 196,15 | 4,36% | 4.576,71 | 4.729,50 | 4.576,71 | 0 |
| 28 Mar 2023 | 4.493,97 | 162,12 | 3,74% | 4.461,85 | 4.502,16 | 4.370,43 | 0 |
| 27 Mar 2023 | 4.331,85 | 304,15 | 7,55% | 4.270,37 | 4.393,49 | 4.113,07 | 0 |
| 24 Mar 2023 | 4.027,70 | -641,71 | -13,74% | 4.440,23 | 4.440,23 | 3.788,86 | 0 |
| 23 Mar 2023 | 4.669,41 | 51,45 | 1,11% | 4.591,18 | 4.752,31 | 4.457,94 | 0 |
| 22 Mar 2023 | 4.617,96 | 189,34 | 4,28% | 4.436,28 | 4.681,40 | 4.436,28 | 0 |
| 21 Mar 2023 | 4.428,62 | 368,22 | 9,07% | 4.153,00 | 4.445,21 | 4.136,39 | 0 |
| 20 Mar 2023 | 4.060,40 | 197,79 | 5,12% | 3.708,70 | 4.132,19 | 3.530,37 | 0 |
| 17 Mar 2023 | 3.862,61 | -341,93 | -8,13% | 4.318,08 | 4.407,36 | 3.801,81 | 0 |
| 16 Mar 2023 | 4.204,54 | 387,46 | 10,15% | 4.201,59 | 4.276,31 | 3.870,31 | 0 |
| 15 Mar 2023 | 3.817,08 | -1.411,20 | -26,99% | 5.118,88 | 5.141,88 | 3.783,83 | 0 |
| 14 Mar 2023 | 5.228,28 | 369,44 | 7,6% | 4.903,53 | 5.297,87 | 4.843,67 | 0 |
| 13 Mar 2023 | 4.858,84 | -668,94 | -12,1% | 5.556,12 | 5.558,23 | 4.508,93 | 0 |
