Cotações Históricas QKCKRW
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Mai 2024 | 16,41 | 0,070 | 0,43% | 16,38 | 16,49 | 16,00 | 23.205.324,00 |
23 Mai 2024 | 16,34 | -0,420 | -2,51% | 16,66 | 16,87 | 15,90 | 34.089.339,00 |
22 Mai 2024 | 16,76 | -0,180 | -1,06% | 16,87 | 17,05 | 16,36 | 43.935.249,00 |
21 Mai 2024 | 16,94 | 0,480 | 2,92% | 16,47 | 17,08 | 16,29 | 56.966.755,00 |
20 Mai 2024 | 16,46 | 0,900 | 5,78% | 15,55 | 16,51 | 15,51 | 36.724.382,00 |
19 Mai 2024 | 15,56 | -0,670 | -4,13% | 16,22 | 16,24 | 15,55 | 32.653.765,00 |
18 Mai 2024 | 16,23 | 0,050 | 0,31% | 16,17 | 16,34 | 16,00 | 20.182.159,00 |
17 Mai 2024 | 16,18 | 0,510 | 3,25% | 15,67 | 16,30 | 15,57 | 35.312.586,00 |
16 Mai 2024 | 15,67 | -0,160 | -1,01% | 15,78 | 15,92 | 15,48 | 52.443.239,00 |
15 Mai 2024 | 15,83 | 0,630 | 4,14% | 15,18 | 16,40 | 15,15 | 122.055.273,00 |
14 Mai 2024 | 15,20 | -0,470 | -3,00% | 15,65 | 15,80 | 15,15 | 41.795.269,00 |
13 Mai 2024 | 15,67 | -0,130 | -0,82% | 15,76 | 15,89 | 15,00 | 46.135.973,00 |
12 Mai 2024 | 15,80 | -0,090 | -0,57% | 15,86 | 16,01 | 15,75 | 19.943.759,00 |
11 Mai 2024 | 15,89 | 0,010 | 0,06% | 15,85 | 16,01 | 15,67 | 21.202.381,00 |
10 Mai 2024 | 15,88 | -0,520 | -3,17% | 16,35 | 16,42 | 15,50 | 46.602.955,00 |
09 Mai 2024 | 16,40 | 0,400 | 2,50% | 16,02 | 16,44 | 15,71 | 41.027.160,00 |
08 Mai 2024 | 16,00 | -0,250 | -1,54% | 16,19 | 16,36 | 15,79 | 60.033.821,00 |
07 Mai 2024 | 16,25 | -0,750 | -4,41% | 16,85 | 17,11 | 16,17 | 73.156.506,00 |
06 Mai 2024 | 17,00 | -0,610 | -3,46% | 17,60 | 17,70 | 16,95 | 73.675.775,00 |
05 Mai 2024 | 17,61 | 0,020 | 0,11% | 17,60 | 17,73 | 17,08 | 29.687.225,00 |
04 Mai 2024 | 17,59 | 0,190 | 1,09% | 17,50 | 17,80 | 17,13 | 36.920.658,00 |
03 Mai 2024 | 17,40 | 0,670 | 4,00% | 16,75 | 17,52 | 16,61 | 79.458.096,00 |
02 Mai 2024 | 16,73 | 0,320 | 1,95% | 16,33 | 17,12 | 15,62 | 68.264.035,00 |
01 Mai 2024 | 16,41 | -0,060 | -0,36% | 16,43 | 16,49 | 15,05 | 92.826.336,00 |
30 Abr 2024 | 16,47 | -0,960 | -5,51% | 17,57 | 17,63 | 16,06 | 73.193.134,00 |
29 Abr 2024 | 17,43 | -0,120 | -0,68% | 17,52 | 17,63 | 16,99 | 52.457.416,00 |
28 Abr 2024 | 17,55 | -0,510 | -2,82% | 18,02 | 18,31 | 17,41 | 53.859.022,00 |
27 Abr 2024 | 18,06 | 0,120 | 0,67% | 17,98 | 18,18 | 17,16 | 81.172.203,00 |
26 Abr 2024 | 17,94 | -0,360 | -1,97% | 18,26 | 18,33 | 17,65 | 56.088.017,00 |
25 Abr 2024 | 18,30 | -0,750 | -3,94% | 18,84 | 18,91 | 17,63 | 147.529.915,00 |
24 Abr 2024 | 19,05 | 0,140 | 0,74% | 19,46 | 21,42 | 18,80 | 377.657.395,00 |
23 Abr 2024 | 18,91 | -0,450 | -2,32% | 19,33 | 19,38 | 18,42 | 133.639.938,00 |
22 Abr 2024 | 19,36 | 0,590 | 3,14% | 18,76 | 19,48 | 18,42 | 109.266.009,00 |
21 Abr 2024 | 18,77 | 0,110 | 0,59% | 18,58 | 19,47 | 18,31 | 135.326.605,00 |
20 Abr 2024 | 18,66 | 0,790 | 4,42% | 17,85 | 18,87 | 17,55 | 128.516.541,00 |
19 Abr 2024 | 17,87 | 0,240 | 1,36% | 17,66 | 18,89 | 16,18 | 223.389.923,00 |
18 Abr 2024 | 17,63 | 0,490 | 2,86% | 17,18 | 17,79 | 16,35 | 156.939.408,00 |
17 Abr 2024 | 17,14 | -1,56 | -8,34% | 18,26 | 18,40 | 16,80 | 215.494.442,00 |
16 Abr 2024 | 18,70 | -0,730 | -3,76% | 19,89 | 21,28 | 17,60 | 418.602.765,00 |
15 Abr 2024 | 19,43 | 1,65 | 9,28% | 17,82 | 20,90 | 17,21 | 440.962.949,00 |
14 Abr 2024 | 17,78 | 0,920 | 5,46% | 16,71 | 17,81 | 15,90 | 144.650.798,00 |
13 Abr 2024 | 16,86 | -1,98 | -10,51% | 18,80 | 19,47 | 15,80 | 216.099.941,00 |
12 Abr 2024 | 18,84 | -1,37 | -6,78% | 20,18 | 21,88 | 18,43 | 395.864.552,00 |
11 Abr 2024 | 20,21 | 0,570 | 2,90% | 19,59 | 20,28 | 19,41 | 125.674.984,00 |
10 Abr 2024 | 19,64 | -0,140 | -0,71% | 19,74 | 19,98 | 18,98 | 97.639.600,00 |
09 Abr 2024 | 19,78 | -0,720 | -3,51% | 20,31 | 20,41 | 19,53 | 176.044.274,00 |
08 Abr 2024 | 20,50 | 0,450 | 2,24% | 19,97 | 20,50 | 19,32 | 274.612.905,00 |
07 Abr 2024 | 20,05 | -0,560 | -2,72% | 20,36 | 20,48 | 19,92 | 184.432.603,00 |
06 Abr 2024 | 20,61 | -2,06 | -9,09% | 21,78 | 21,85 | 20,38 | 379.267.540,00 |
05 Abr 2024 | 22,67 | 2,96 | 15,02% | 20,23 | 24,99 | 19,92 | 542.748.649,00 |
04 Abr 2024 | 19,71 | 0,570 | 2,98% | 19,08 | 19,72 | 18,66 | 42.736.356,00 |
03 Abr 2024 | 19,14 | 0,140 | 0,74% | 19,00 | 19,45 | 18,45 | 54.343.057,00 |
02 Abr 2024 | 19,00 | -1,17 | -5,80% | 20,16 | 20,16 | 18,80 | 60.074.442,00 |
01 Abr 2024 | 20,17 | -1,41 | -6,53% | 21,53 | 21,56 | 19,83 | 86.456.448,00 |
31 Mar 2024 | 21,58 | 0,180 | 0,84% | 21,20 | 21,58 | 21,10 | 34.470.810,00 |
30 Mar 2024 | 21,40 | -0,430 | -1,97% | 21,92 | 21,92 | 21,23 | 68.424.113,00 |
29 Mar 2024 | 21,83 | -0,010 | -0,05% | 21,80 | 21,98 | 21,18 | 70.937.554,00 |
28 Mar 2024 | 21,84 | 0,260 | 1,20% | 21,51 | 22,01 | 20,61 | 108.165.912,00 |
27 Mar 2024 | 21,58 | -0,810 | -3,62% | 22,16 | 22,74 | 20,85 | 141.527.839,00 |
26 Mar 2024 | 22,39 | 1,39 | 6,62% | 21,20 | 22,63 | 21,05 | 198.935.016,00 |
25 Mar 2024 | 21,00 | 0,530 | 2,59% | 20,36 | 21,02 | 20,09 | 94.321.886,00 |
24 Mar 2024 | 20,47 | 0,330 | 1,64% | 20,18 | 20,50 | 19,73 | 63.961.249,00 |
23 Mar 2024 | 20,14 | 0,250 | 1,26% | 19,78 | 20,39 | 19,47 | 77.666.825,00 |
22 Mar 2024 | 19,89 | -0,590 | -2,88% | 20,08 | 20,28 | 19,23 | 118.836.439,00 |
21 Mar 2024 | 20,48 | 0,600 | 3,02% | 21,14 | 23,76 | 20,34 | 375.742.594,00 |
20 Mar 2024 | 19,88 | 1,55 | 8,46% | 18,25 | 19,90 | 17,41 | 105.613.801,00 |
19 Mar 2024 | 18,33 | -1,49 | -7,52% | 20,03 | 20,08 | 17,90 | 105.579.723,00 |
18 Mar 2024 | 19,82 | -0,560 | -2,75% | 20,30 | 20,30 | 19,45 | 63.161.768,00 |
17 Mar 2024 | 20,38 | 0,410 | 2,05% | 19,98 | 20,50 | 18,22 | 127.832.469,00 |
16 Mar 2024 | 19,97 | -2,12 | -9,60% | 22,04 | 22,40 | 19,68 | 91.038.365,00 |
15 Mar 2024 | 22,09 | -1,44 | -6,12% | 23,34 | 23,52 | 20,29 | 190.651.578,00 |
14 Mar 2024 | 23,53 | -0,940 | -3,84% | 24,04 | 24,13 | 22,15 | 215.604.884,00 |
13 Mar 2024 | 24,47 | -0,210 | -0,85% | 24,17 | 24,54 | 23,56 | 281.418.894,00 |
12 Mar 2024 | 24,68 | 1,57 | 6,79% | 26,03 | 29,03 | 23,50 | 458.289.240,00 |
11 Mar 2024 | 23,11 | -0,480 | -2,03% | 23,46 | 24,93 | 22,31 | 278.120.726,00 |
10 Mar 2024 | 23,59 | 3,51 | 17,48% | 20,71 | 24,05 | 20,36 | 263.380.980,00 |
09 Mar 2024 | 20,08 | 0,00 | 0,00% | 20,08 | 20,08 | 20,08 | 0,00 |
08 Mar 2024 | 20,08 | 0,280 | 1,41% | 19,80 | 20,15 | 19,10 | 103.571.542,00 |
07 Mar 2024 | 19,80 | 0,600 | 3,13% | 19,03 | 19,93 | 18,89 | 149.785.030,00 |
06 Mar 2024 | 19,20 | 0,730 | 3,95% | 18,32 | 19,37 | 17,12 | 170.366.913,00 |
05 Mar 2024 | 18,47 | -0,600 | -3,15% | 18,90 | 20,07 | 17,60 | 258.955.375,00 |
04 Mar 2024 | 19,07 | 0,810 | 4,44% | 18,07 | 19,21 | 17,72 | 205.282.404,00 |
03 Mar 2024 | 18,26 | -0,070 | -0,38% | 18,23 | 18,38 | 17,04 | 117.590.326,00 |
02 Mar 2024 | 18,33 | 0,340 | 1,89% | 17,68 | 18,48 | 17,30 | 167.602.564,00 |
01 Mar 2024 | 17,99 | 1,55 | 9,43% | 16,57 | 18,00 | 16,51 | 215.107.945,00 |
29 Fev 2024 | 16,44 | 0,870 | 5,59% | 15,33 | 16,77 | 15,33 | 332.931.884,00 |
28 Fev 2024 | 15,57 | 0,680 | 4,57% | 14,89 | 15,91 | 14,84 | 195.897.530,00 |
27 Fev 2024 | 14,89 | 0,010 | 0,07% | 14,88 | 14,94 | 14,59 | 73.856.669,00 |
26 Fev 2024 | 14,88 | 0,220 | 1,50% | 14,62 | 15,00 | 14,27 | 67.468.286,00 |
25 Fev 2024 | 14,66 | -0,120 | -0,81% | 15,14 | 15,37 | 14,36 | 84.386.575,00 |
24 Fev 2024 | 14,78 | -0,410 | -2,70% | 15,15 | 15,19 | 14,63 | 68.303.075,00 |