Cotação atual, histórico e gráfico do papel: BQQW39
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 07/05/2025 | 4,14% | 2,81 | 70,65 | 70,65 | 70,65 | 70,65 | 13M | 2 |
| 28/04/2025 | 1,34% | 0,90 | 67,84 | 68,14 | 67,77 | 68,14 | 43M | 7 |
| 17/04/2025 | 2,98% | 1,94 | 66,94 | 66,94 | 66,94 | 66,94 | 1K | 1 |
| 07/04/2025 | -7,09% | -4,96 | 65,00 | 65,00 | 65,00 | 65,00 | 5M | 2 |
| 19/03/2025 | -1,33% | -0,94 | 69,96 | 69,97 | 69,96 | 69,97 | 600K | 2 |
| 12/03/2025 | 0,27% | 0,19 | 70,90 | 70,90 | 70,90 | 70,90 | 20M | 2 |
| 11/03/2025 | -1,82% | -1,31 | 70,71 | 71,47 | 70,71 | 71,47 | 39M | 3 |
|
|
| 10/03/2025 | -5,24% | -3,98 | 72,02 | 71,46 | 71,46 | 72,02 | 42M | 3 |
| 03/02/2025 | 0,56% | 0,42 | 76,00 | 75,53 | 75,53 | 76,00 | 908 | 6 |
| 13/11/2024 | 5,75% | 4,11 | 75,58 | 75,58 | 75,58 | 75,58 | 45K | 1 |
| 16/10/2024 | 17,18% | 10,48 | 71,47 | 71,47 | 71,47 | 71,47 | 71 | 1 |
| 11/09/2024 | 2,47% | 1,47 | 60,99 | 60,99 | 60,99 | 60,99 | 548 | 1 |
| 02/05/2024 | -2,07% | -1,26 | 59,52 | 59,52 | 59,52 | 59,52 | 1K | 1 |
| 25/04/2024 | 1,20% | 0,72 | 60,78 | 60,78 | 60,78 | 60,78 | 121 | 1 |
| 22/04/2024 | -1,85% | -1,13 | 60,06 | 60,06 | 60,06 | 60,06 | 120 | 1 |
| 15/04/2024 | 0,00% | 0,00 | 61,19 | 61,25 | 61,19 | 61,25 | 122 | 2 |
| 09/04/2024 | -0,36% | -0,22 | 61,19 | 61,19 | 61,19 | 61,19 | 122 | 1 |
| 04/04/2024 | 0,02% | 0,01 | 61,41 | 61,41 | 61,41 | 61,41 | 61 | 1 |
| 27/03/2024 | -0,26% | -0,16 | 61,40 | 61,38 | 61,38 | 61,40 | 2K | 2 |
| 18/03/2024 | 1,13% | 0,69 | 61,56 | 61,56 | 61,56 | 61,56 | 61 | 1 |
| 06/03/2024 | -0,02% | -0,01 | 60,87 | 60,87 | 60,87 | 60,87 | 1K | 1 |
| 29/02/2024 | 3,75% | 2,20 | 60,88 | 60,88 | 60,88 | 60,88 | 182 | 1 |
| 21/02/2024 | -1,61% | -0,96 | 58,68 | 58,68 | 58,68 | 58,68 | 176 | 1 |
| 07/02/2024 | 0,51% | 0,30 | 59,64 | 59,64 | 59,64 | 59,64 | 5K | 2 |
| 06/02/2024 | -0,50% | -0,30 | 59,34 | 59,34 | 59,34 | 59,34 | 5K | 1 |
| 02/02/2024 | 0,20% | 0,12 | 59,64 | 59,64 | 59,64 | 59,64 | 5K | 1 |
| 22/01/2024 | 2,73% | 1,58 | 59,52 | 59,58 | 59,52 | 59,58 | 11K | 2 |
| 19/01/2024 | -4,09% | -2,47 | 57,94 | 57,91 | 57,91 | 57,94 | 10K | 2 |
| 21/12/2023 | 5,28% | 3,03 | 60,41 | 57,12 | 57,12 | 60,41 | 282K | 2 |
| 18/12/2023 | -0,07% | -0,04 | 57,38 | 57,38 | 57,38 | 57,38 | 5K | 1 |
| 15/12/2023 | 6,73% | 3,62 | 57,42 | 57,42 | 57,42 | 57,42 | 574 | 1 |
| 30/11/2023 | 8,60% | 4,26 | 53,80 | 53,80 | 53,80 | 53,80 | 538 | 1 |
| 01/11/2023 | 0,16% | 0,08 | 49,54 | 49,54 | 49,54 | 49,54 | 396 | 1 |
| 26/10/2023 | -1,18% | -0,59 | 49,46 | 49,46 | 49,46 | 49,46 | 49 | 1 |
| 25/10/2023 | -1,36% | -0,69 | 50,05 | 50,05 | 50,05 | 50,05 | 50 | 1 |
| 24/10/2023 | -1,07% | -0,55 | 50,74 | 50,74 | 50,74 | 50,74 | 50 | 1 |
| 20/10/2023 | -1,63% | -0,85 | 51,29 | 51,95 | 51,29 | 51,95 | 259 | 2 |
| 19/10/2023 | -0,80% | -0,42 | 52,14 | 52,40 | 52,14 | 52,40 | 104 | 2 |
| 18/10/2023 | -1,76% | -0,94 | 52,56 | 52,56 | 52,56 | 52,56 | 105 | 1 |
| 16/10/2023 | 1,10% | 0,58 | 53,50 | 53,50 | 53,50 | 53,50 | 802 | 1 |
| 13/10/2023 | -1,54% | -0,83 | 52,92 | 52,92 | 52,92 | 52,92 | 52 | 1 |
| 10/10/2023 | 3,27% | 1,70 | 53,75 | 53,75 | 53,75 | 53,75 | 53 | 1 |
| 05/10/2023 | -0,10% | -0,05 | 52,05 | 52,05 | 52,05 | 52,05 | 52 | 1 |
| 07/08/2023 | 0,00% | 0,00 | 52,10 | 52,10 | 52,10 | 52,10 | 52 | 1 |
| 27/07/2023 | -1,68% | -0,89 | 52,10 | 52,99 | 52,10 | 52,99 | 157 | 3 |
| 26/07/2023 | 0,00% | 0,00 | 52,99 | 52,99 | 52,99 | 52,99 | 52 | 1 |
| 21/07/2023 | -1,41% | -0,76 | 52,99 | 52,99 | 52,99 | 52,99 | 52 | 1 |
| 20/07/2023 | 8,45% | 4,19 | 53,75 | 53,75 | 53,75 | 53,75 | 53 | 1 |
| 26/06/2023 | -0,76% | -0,38 | 49,56 | 49,79 | 49,56 | 49,81 | 149 | 3 |
| 22/06/2023 | -1,83% | -0,93 | 49,94 | 50,86 | 49,94 | 50,86 | 11K | 3 |
| 12/06/2023 | -1,03% | -0,53 | 50,87 | 51,39 | 50,87 | 51,39 | 10K | 2 |
| 01/06/2023 | 0,29% | 0,15 | 51,40 | 51,25 | 51,25 | 51,40 | 10K | 2 |
| 31/05/2023 | 3,93% | 1,94 | 51,25 | 51,54 | 48,08 | 51,54 | 362K | 12 |
| 25/05/2023 | 0,84% | 0,41 | 49,31 | 49,31 | 49,31 | 49,31 | 5K | 1 |
| 24/05/2023 | 1,24% | 0,60 | 48,90 | 48,90 | 48,90 | 48,90 | 5K | 1 |
| 12/05/2023 | -1,27% | -0,62 | 48,30 | 48,30 | 48,30 | 48,30 | 483 | 1 |
| 11/05/2023 | -0,02% | -0,01 | 48,92 | 48,92 | 48,92 | 48,92 | 3K | 1 |
| 08/05/2023 | -0,02% | -0,01 | 48,93 | 48,93 | 48,93 | 48,93 | 489 | 1 |
| 02/05/2023 | -3,59% | -1,82 | 48,94 | 49,99 | 48,94 | 49,99 | 494 | 2 |
| 03/04/2023 | 11,83% | 5,37 | 50,76 | 50,80 | 50,76 | 50,80 | 1K | 2 |
| 24/10/2022 | 2,51% | 1,11 | 45,39 | 45,25 | 45,25 | 45,39 | 181 | 2 |
| 19/10/2022 | -14,45% | -7,48 | 44,28 | 44,28 | 44,28 | 44,28 | 88 | 1 |
| 22/07/2022 | -0,56% | -0,29 | 51,76 | 51,76 | 51,76 | 51,76 | 103 | 1 |
| 21/07/2022 | 15,54% | 7,00 | 52,05 | 51,40 | 51,35 | 52,05 | 669K | 8 |
| 27/05/2022 | -7,11% | -3,45 | 45,05 | 44,99 | 44,99 | 45,05 | 3K | 6 |
| 26/04/2022 | -0,33% | -0,16 | 48,50 | 48,50 | 48,50 | 48,50 | 48 | 1 |
| 19/04/2022 | -1,70% | -0,84 | 48,66 | 48,66 | 48,66 | 48,66 | 48 | 1 |
| 18/04/2022 | -5,98% | -3,15 | 49,50 | 49,50 | 49,50 | 49,50 | 49 | 1 |
| 18/03/2022 | 3,85% | 1,95 | 52,65 | 50,68 | 50,68 | 52,65 | 1K | 4 |
| 09/03/2022 | -22,55% | -14,76 | 50,70 | 50,70 | 50,70 | 50,70 | 497K | 2 |
| 10/12/2021 | 0,03% | 0,02 | 65,46 | 65,46 | 65,46 | 65,46 | 327 | 1 |
| 08/12/2021 | -0,71% | -0,47 | 65,44 | 65,44 | 65,44 | 65,44 | 458 | 1 |
| 26/11/2021 | -0,63% | -0,42 | 65,91 | 65,91 | 65,91 | 65,91 | 65 | 1 |
| 23/11/2021 | 0,64% | 0,42 | 66,33 | 66,56 | 66,33 | 66,56 | 132 | 2 |
| 16/11/2021 | 3,15% | 2,01 | 65,91 | 65,91 | 65,91 | 65,91 | 659 | 1 |
| 28/10/2021 | 3,77% | 2,32 | 63,90 | 63,90 | 63,90 | 63,90 | 639 | 1 |
| 27/09/2021 | 1,79% | 1,08 | 61,58 | 61,58 | 61,58 | 61,58 | 2K | 1 |
| 21/09/2021 | -1,47% | -0,90 | 60,50 | 60,50 | 60,50 | 60,50 | 6K | 1 |
| 17/09/2021 | - | - | 61,40 | 62,02 | 61,40 | 62,02 | 1K | 2 |
Date,Open,High,Low,Close,Volume
07-May-25,70.65,70.65,70.65,70.65,13088124
28-Apr-25,68.14,68.14,67.77,67.84,42765303
17-Apr-25,66.94,66.94,66.94,66.94,1405
07-Apr-25,65.00,65.00,65.00,65.00,5266495
19-Mar-25,69.97,69.97,69.96,69.96,599992
12-Mar-25,70.90,70.90,70.90,70.90,20233938
11-Mar-25,71.47,71.47,70.71,70.71,39230665
10-Mar-25,71.46,72.02,71.46,72.02,41558029
03-Feb-25,75.53,76.00,75.53,76.00,908
13-Nov-24,75.58,75.58,75.58,75.58,45348
16-Oct-24,71.47,71.47,71.47,71.47,71
11-Sep-24,60.99,60.99,60.99,60.99,548
02-May-24,59.52,59.52,59.52,59.52,1249
25-Apr-24,60.78,60.78,60.78,60.78,121
22-Apr-24,60.06,60.06,60.06,60.06,120
15-Apr-24,61.25,61.25,61.19,61.19,122
09-Apr-24,61.19,61.19,61.19,61.19,122
04-Apr-24,61.41,61.41,61.41,61.41,61
27-Mar-24,61.38,61.40,61.38,61.40,2455
18-Mar-24,61.56,61.56,61.56,61.56,61
06-Mar-24,60.87,60.87,60.87,60.87,1156
29-Feb-24,60.88,60.88,60.88,60.88,182
21-Feb-24,58.68,58.68,58.68,58.68,176
07-Feb-24,59.64,59.64,59.64,59.64,5069
06-Feb-24,59.34,59.34,59.34,59.34,5043
02-Feb-24,59.64,59.64,59.64,59.64,5069
22-Jan-24,59.58,59.58,59.52,59.52,11017
19-Jan-24,57.91,57.94,57.91,57.94,10194
21-Dec-23,57.12,60.41,57.12,60.41,282072
18-Dec-23,57.38,57.38,57.38,57.38,5049
15-Dec-23,57.42,57.42,57.42,57.42,574
30-Nov-23,53.80,53.80,53.80,53.80,538
01-Nov-23,49.54,49.54,49.54,49.54,396
26-Oct-23,49.46,49.46,49.46,49.46,49
25-Oct-23,50.05,50.05,50.05,50.05,50
24-Oct-23,50.74,50.74,50.74,50.74,50
20-Oct-23,51.95,51.95,51.29,51.29,259
19-Oct-23,52.40,52.40,52.14,52.14,104
18-Oct-23,52.56,52.56,52.56,52.56,105
16-Oct-23,53.50,53.50,53.50,53.50,802
13-Oct-23,52.92,52.92,52.92,52.92,52
10-Oct-23,53.75,53.75,53.75,53.75,53
05-Oct-23,52.05,52.05,52.05,52.05,52
07-Aug-23,52.10,52.10,52.10,52.10,52
27-Jul-23,52.99,52.99,52.10,52.10,157
26-Jul-23,52.99,52.99,52.99,52.99,52
21-Jul-23,52.99,52.99,52.99,52.99,52
20-Jul-23,53.75,53.75,53.75,53.75,53
26-Jun-23,49.79,49.81,49.56,49.56,149
22-Jun-23,50.86,50.86,49.94,49.94,11097
12-Jun-23,51.39,51.39,50.87,50.87,10226
01-Jun-23,51.25,51.40,51.25,51.40,10059
31-May-23,51.54,51.54,48.08,51.25,361829
25-May-23,49.31,49.31,49.31,49.31,4931
24-May-23,48.90,48.90,48.90,48.90,4890
12-May-23,48.30,48.30,48.30,48.30,483
11-May-23,48.92,48.92,48.92,48.92,2935
08-May-23,48.93,48.93,48.93,48.93,489
02-May-23,49.99,49.99,48.94,48.94,494
03-Apr-23,50.80,50.80,50.76,50.76,1015
24-Oct-22,45.25,45.39,45.25,45.39,181
19-Oct-22,44.28,44.28,44.28,44.28,88
22-Jul-22,51.76,51.76,51.76,51.76,103
21-Jul-22,51.40,52.05,51.35,52.05,668812
27-May-22,44.99,45.05,44.99,45.05,2701
26-Apr-22,48.50,48.50,48.50,48.50,48
19-Apr-22,48.66,48.66,48.66,48.66,48
18-Apr-22,49.50,49.50,49.50,49.50,49
18-Mar-22,50.68,52.65,50.68,52.65,1289
09-Mar-22,50.70,50.70,50.70,50.70,496961
10-Dec-21,65.46,65.46,65.46,65.46,327
08-Dec-21,65.44,65.44,65.44,65.44,458
26-Nov-21,65.91,65.91,65.91,65.91,65
23-Nov-21,66.56,66.56,66.33,66.33,132
16-Nov-21,65.91,65.91,65.91,65.91,659
28-Oct-21,63.90,63.90,63.90,63.90,639
27-Sep-21,61.58,61.58,61.58,61.58,1847
21-Sep-21,60.50,60.50,60.50,60.50,6050
17-Sep-21,62.02,62.02,61.40,61.40,1234
*exoneração de responsabilidade e termos de uso