Cotação atual, histórico e gráfico do papel: BQTC39

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BQTC39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/01/2025	-1,50%	-1,20	78,95	78,95	78,95	78,95	789	1
12/12/2024	-1,87%	-1,53	80,15	80,15	80,15	80,15	36K	1
09/12/2024	9,56%	7,13	81,68	81,68	81,68	81,68	2K	1
21/11/2024	1,72%	1,26	74,55	74,55	74,55	74,55	15K	1
19/11/2024	9,86%	6,58	73,29	73,29	73,29	73,29	37K	2
14/08/2024	-3,39%	-2,34	66,71	66,71	66,71	66,71	13K	1
30/07/2024	-1,95%	-1,37	69,05	69,05	69,05	69,05	12K	1

29/07/2024	-3,27%	-2,38	70,42	70,42	70,42	70,42	985	1
19/07/2024	-1,49%	-1,10	72,80	72,80	72,80	72,80	1K	1
01/07/2024	4,97%	3,50	73,90	73,61	73,61	73,90	2K	2
24/06/2024	5,07%	3,40	70,40	70,40	70,40	70,40	1K	1
27/05/2024	1,07%	0,71	67,00	67,00	67,00	67,00	670	1
24/05/2024	1,72%	1,12	66,29	66,29	66,29	66,29	66	1
16/05/2024	0,48%	0,31	65,17	65,17	65,17	65,17	521	1
15/05/2024	6,38%	3,89	64,86	64,86	64,86	64,86	5K	2
02/05/2024	1,01%	0,61	60,97	60,97	60,97	60,97	670	1
22/04/2024	-0,89%	-0,54	60,36	60,36	60,36	60,36	120	1
19/04/2024	-2,58%	-1,61	60,90	60,90	60,90	60,90	60	1
18/04/2024	-0,78%	-0,49	62,51	62,79	62,50	62,79	939	5
17/04/2024	-0,46%	-0,29	63,00	63,00	63,00	63,00	315	1
15/04/2024	-1,51%	-0,97	63,29	63,29	63,29	63,29	63	1
12/04/2024	1,60%	1,01	64,26	64,26	64,26	64,26	7K	1
09/04/2024	-0,46%	-0,29	63,25	63,25	63,25	63,25	316	1
08/04/2024	-0,56%	-0,36	63,54	63,54	63,54	63,54	317	1
05/04/2024	-1,93%	-1,26	63,90	63,00	63,00	63,90	9K	2
04/04/2024	4,02%	2,52	65,16	65,16	65,16	65,16	65	1
14/03/2024	-1,42%	-0,90	62,64	62,64	62,64	62,64	814	1
12/03/2024	0,76%	0,48	63,54	63,54	63,54	63,54	190	1
11/03/2024	-2,69%	-1,74	63,06	63,06	63,06	63,06	189	1
08/03/2024	-0,40%	-0,26	64,80	64,80	64,80	64,80	5K	1
07/03/2024	1,13%	0,73	65,06	65,06	65,06	65,06	42K	1
06/03/2024	0,00%	0,00	64,33	64,33	64,33	64,33	64	1
04/03/2024	1,53%	0,97	64,33	64,33	64,33	64,33	643	1
26/02/2024	1,21%	0,76	63,36	63,36	63,36	63,36	696	1
23/02/2024	0,61%	0,38	62,60	62,60	62,60	62,60	5K	1
22/02/2024	-0,29%	-0,18	62,22	62,22	62,22	62,22	1K	1
16/02/2024	-0,06%	-0,04	62,40	62,40	62,40	62,40	5K	1
08/02/2024	3,27%	1,98	62,44	62,38	62,38	62,44	873	4
07/02/2024	0,20%	0,12	60,46	60,34	60,34	60,46	724	3
06/02/2024	-1,05%	-0,64	60,34	60,34	60,34	60,34	241	1
05/02/2024	2,83%	1,68	60,98	60,86	60,86	60,98	1K	5
01/02/2024	-0,07%	-0,04	59,30	59,10	59,10	59,30	1K	6
31/01/2024	-1,10%	-0,66	59,34	59,27	59,27	59,34	948	4
29/01/2024	1,73%	1,02	60,00	60,00	60,00	60,00	180	1
19/01/2024	12,11%	6,37	58,98	60,50	58,92	60,50	1K	3
04/12/2023	1,47%	0,76	52,61	52,61	52,61	52,61	105	1
20/11/2023	11,53%	5,36	51,85	51,15	51,15	51,85	17K	3
01/11/2023	0,37%	0,17	46,49	46,49	46,49	46,49	604	1
26/10/2023	-1,64%	-0,77	46,32	46,53	46,32	46,53	92	2
25/10/2023	-1,65%	-0,79	47,09	47,09	47,09	47,09	47	1
24/10/2023	-1,20%	-0,58	47,88	47,88	47,88	47,88	47	1
20/10/2023	-1,70%	-0,84	48,46	48,46	48,46	48,46	48	1
19/10/2023	-1,44%	-0,72	49,30	49,68	49,30	49,68	148	3
18/10/2023	-0,66%	-0,33	50,02	49,76	49,75	50,02	65K	3
16/10/2023	0,68%	0,34	50,35	50,15	50,15	50,35	100	2
13/10/2023	-1,56%	-0,79	50,01	50,30	50,01	50,30	1000	2
11/10/2023	-0,35%	-0,18	50,80	50,81	50,80	50,81	5K	2
10/10/2023	3,20%	1,58	50,98	50,98	50,98	50,98	50	1
04/10/2023	1,65%	0,80	49,40	49,48	49,40	49,48	494	2
18/08/2023	0,00%	0,00	48,60	48,60	48,60	48,60	291	1
27/07/2023	0,56%	0,27	48,60	48,60	48,60	48,60	340	1
25/07/2023	2,83%	1,33	48,33	48,33	48,33	48,33	5K	3
24/07/2023	-4,76%	-2,35	47,00	47,00	47,00	47,00	3K	1
17/07/2023	3,31%	1,58	49,35	49,35	49,35	49,35	2K	2
11/07/2023	0,89%	0,42	47,77	47,69	47,69	47,77	810	2
05/07/2023	0,79%	0,37	47,35	47,44	47,35	47,44	5K	2
04/07/2023	-0,87%	-0,41	46,98	46,75	46,75	46,98	3K	2
30/06/2023	0,70%	0,33	47,39	47,49	47,39	47,49	1K	2
29/06/2023	3,43%	1,56	47,06	47,06	47,06	47,06	470	1
27/06/2023	0,13%	0,06	45,50	45,50	45,50	45,50	91	1
23/06/2023	-3,34%	-1,57	45,44	47,01	45,19	47,01	7K	3
20/06/2023	-1,34%	-0,64	47,01	46,62	46,62	47,01	2K	2
19/06/2023	-1,75%	-0,85	47,65	47,82	47,65	47,82	667	3
16/06/2023	3,24%	1,52	48,50	48,45	48,45	48,50	5K	2
07/06/2023	0,11%	0,05	46,98	46,98	46,98	46,98	469	1
06/06/2023	-0,36%	-0,17	46,93	46,93	46,93	46,93	140	1
02/06/2023	-1,11%	-0,53	47,10	47,16	47,10	47,16	801	2
31/05/2023	-0,25%	-0,12	47,63	47,40	47,40	47,63	5K	2
30/05/2023	9,47%	4,13	47,75	47,75	47,75	47,75	334	1
23/05/2023	-0,89%	-0,39	43,62	43,62	43,62	43,62	130	1
22/05/2023	-0,20%	-0,09	44,01	44,01	44,01	44,01	396	2
19/05/2023	1,61%	0,70	44,10	44,10	44,10	44,10	352	1
18/05/2023	3,80%	1,59	43,40	43,40	43,40	43,40	7K	3
16/05/2023	-4,22%	-1,84	41,81	43,65	41,81	43,65	2K	5
03/04/2023	-1,22%	-0,54	43,65	43,65	43,65	43,65	87	1
31/03/2023	1,21%	0,53	44,19	44,19	44,19	44,19	1K	1
30/03/2023	0,11%	0,05	43,66	43,66	43,66	43,66	4K	1
17/03/2023	6,06%	2,49	43,61	43,61	43,61	43,61	13K	1
13/03/2023	-0,87%	-0,36	41,12	41,12	41,12	41,12	1K	1
09/03/2023	0,00%	0,00	41,48	41,48	41,48	41,48	331	1
02/03/2023	-3,53%	-1,52	41,48	42,99	41,48	42,99	168	4
08/02/2023	2,11%	0,89	43,00	43,00	43,00	43,00	8K	1
06/02/2023	5,06%	2,03	42,11	42,11	42,11	42,11	42	1
30/01/2023	2,24%	0,88	40,08	40,08	40,08	40,08	320	2
25/01/2023	-2,00%	-0,80	39,20	39,20	39,20	39,20	392	1
24/01/2023	-1,23%	-0,50	40,00	40,00	40,00	40,00	7K	2
23/01/2023	3,95%	1,54	40,50	40,50	40,50	40,50	2K	1
20/01/2023	1,19%	0,46	38,96	38,96	38,96	38,96	428	1
19/01/2023	0,00%	0,00	38,50	38,50	38,50	38,50	1K	1
17/01/2023	-2,38%	-0,94	38,50	38,50	38,50	38,50	1K	1
05/12/2022	0,13%	0,05	39,44	39,44	39,44	39,44	39	1
28/11/2022	6,23%	2,31	39,39	39,39	39,39	39,39	2K	1
31/10/2022	-0,80%	-0,30	37,08	37,08	37,08	37,08	1K	1
28/10/2022	1,30%	0,48	37,38	37,38	37,38	37,38	2K	1
24/10/2022	4,38%	1,55	36,90	36,99	36,77	36,99	2K	4
13/10/2022	-0,90%	-0,32	35,35	35,35	35,35	35,35	5K	1
10/10/2022	-9,12%	-3,58	35,67	36,13	35,67	36,13	107	2
21/09/2022	0,54%	0,21	39,25	39,25	39,25	39,25	117	1
19/09/2022	-13,05%	-5,86	39,04	40,97	39,04	40,97	80	2
19/08/2022	6,42%	2,71	44,90	44,90	44,90	44,90	3K	1
15/07/2022	2,65%	1,09	42,19	42,19	42,19	42,19	126	1
01/06/2022	3,01%	1,20	41,10	41,10	41,10	41,10	411	2
26/05/2022	-0,05%	-0,02	39,90	39,90	39,90	39,90	4K	1
20/05/2022	-8,84%	-3,87	39,92	39,92	39,92	39,92	117K	4
28/04/2022	-0,02%	-0,01	43,79	43,79	43,79	43,79	43	1
14/04/2022	-3,10%	-1,40	43,80	43,80	43,80	43,80	87	1
13/04/2022	-0,09%	-0,04	45,20	45,20	45,20	45,20	45	1
08/04/2022	-5,06%	-2,41	45,24	45,75	45,24	45,75	14K	2
04/04/2022	-4,22%	-2,10	47,65	47,65	47,65	47,65	95	1
30/03/2022	-0,30%	-0,15	49,75	49,30	49,30	49,75	198	2
18/03/2022	1,75%	0,86	49,90	49,47	49,47	49,90	1K	2
16/03/2022	-0,02%	-0,01	49,04	49,04	49,04	49,04	49	1
04/03/2022	0,41%	0,20	49,05	49,05	49,05	49,05	49	1
23/02/2022	-3,09%	-1,56	48,85	48,85	48,85	48,85	48	1
21/02/2022	-8,64%	-4,77	50,41	50,47	50,41	50,47	1K	2
10/02/2022	-3,33%	-1,90	55,18	55,08	55,08	55,18	55K	5
28/01/2022	0,14%	0,08	57,08	57,08	57,08	57,08	627	1
20/01/2022	-1,25%	-0,72	57,00	57,00	57,00	57,00	570	1
19/01/2022	-2,17%	-1,28	57,72	59,10	57,72	59,10	643	2
18/01/2022	-10,80%	-7,14	59,00	60,00	59,00	60,00	30K	4
21/12/2021	1,09%	0,71	66,14	66,14	66,14	66,14	264	1
10/12/2021	0,06%	0,04	65,43	65,43	65,43	65,43	261	1
08/12/2021	0,38%	0,25	65,39	65,39	65,39	65,39	326	1
23/11/2021	-	-	65,14	65,67	65,14	65,67	393	2

Date,Open,High,Low,Close,Volume
09-Jan-25,78.95,78.95,78.95,78.95,789
12-Dec-24,80.15,80.15,80.15,80.15,36067
09-Dec-24,81.68,81.68,81.68,81.68,1715
21-Nov-24,74.55,74.55,74.55,74.55,14910
19-Nov-24,73.29,73.29,73.29,73.29,36645
14-Aug-24,66.71,66.71,66.71,66.71,13342
30-Jul-24,69.05,69.05,69.05,69.05,12221
29-Jul-24,70.42,70.42,70.42,70.42,985
19-Jul-24,72.80,72.80,72.80,72.80,1019
01-Jul-24,73.61,73.90,73.61,73.90,1846
24-Jun-24,70.40,70.40,70.40,70.40,1408
27-May-24,67.00,67.00,67.00,67.00,670
24-May-24,66.29,66.29,66.29,66.29,66
16-May-24,65.17,65.17,65.17,65.17,521
15-May-24,64.86,64.86,64.86,64.86,4994
02-May-24,60.97,60.97,60.97,60.97,670
22-Apr-24,60.36,60.36,60.36,60.36,120
19-Apr-24,60.90,60.90,60.90,60.90,60
18-Apr-24,62.79,62.79,62.50,62.51,939
17-Apr-24,63.00,63.00,63.00,63.00,315
15-Apr-24,63.29,63.29,63.29,63.29,63
12-Apr-24,64.26,64.26,64.26,64.26,7389
09-Apr-24,63.25,63.25,63.25,63.25,316
08-Apr-24,63.54,63.54,63.54,63.54,317
05-Apr-24,63.00,63.90,63.00,63.90,8945
04-Apr-24,65.16,65.16,65.16,65.16,65
14-Mar-24,62.64,62.64,62.64,62.64,814
12-Mar-24,63.54,63.54,63.54,63.54,190
11-Mar-24,63.06,63.06,63.06,63.06,189
08-Mar-24,64.80,64.80,64.80,64.80,5054
07-Mar-24,65.06,65.06,65.06,65.06,41768
06-Mar-24,64.33,64.33,64.33,64.33,64
04-Mar-24,64.33,64.33,64.33,64.33,643
26-Feb-24,63.36,63.36,63.36,63.36,696
23-Feb-24,62.60,62.60,62.60,62.60,5070
22-Feb-24,62.22,62.22,62.22,62.22,1431
16-Feb-24,62.40,62.40,62.40,62.40,5054
08-Feb-24,62.38,62.44,62.38,62.44,873
07-Feb-24,60.34,60.46,60.34,60.46,724
06-Feb-24,60.34,60.34,60.34,60.34,241
05-Feb-24,60.86,60.98,60.86,60.98,1218
01-Feb-24,59.10,59.30,59.10,59.30,1420
31-Jan-24,59.27,59.34,59.27,59.34,948
29-Jan-24,60.00,60.00,60.00,60.00,180
19-Jan-24,60.50,60.50,58.92,58.98,1070
04-Dec-23,52.61,52.61,52.61,52.61,105
20-Nov-23,51.15,51.85,51.15,51.85,16935
01-Nov-23,46.49,46.49,46.49,46.49,604
26-Oct-23,46.53,46.53,46.32,46.32,92
25-Oct-23,47.09,47.09,47.09,47.09,47
24-Oct-23,47.88,47.88,47.88,47.88,47
20-Oct-23,48.46,48.46,48.46,48.46,48
19-Oct-23,49.68,49.68,49.30,49.30,148
18-Oct-23,49.76,50.02,49.75,50.02,64702
16-Oct-23,50.15,50.35,50.15,50.35,100
13-Oct-23,50.30,50.30,50.01,50.01,1000
11-Oct-23,50.81,50.81,50.80,50.80,5130
10-Oct-23,50.98,50.98,50.98,50.98,50
04-Oct-23,49.48,49.48,49.40,49.40,494
18-Aug-23,48.60,48.60,48.60,48.60,291
27-Jul-23,48.60,48.60,48.60,48.60,340
25-Jul-23,48.33,48.33,48.33,48.33,5219
24-Jul-23,47.00,47.00,47.00,47.00,3431
17-Jul-23,49.35,49.35,49.35,49.35,2122
11-Jul-23,47.69,47.77,47.69,47.77,810
05-Jul-23,47.44,47.44,47.35,47.35,5399
04-Jul-23,46.75,46.98,46.75,46.98,2581
30-Jun-23,47.49,47.49,47.39,47.39,1422
29-Jun-23,47.06,47.06,47.06,47.06,470
27-Jun-23,45.50,45.50,45.50,45.50,91
23-Jun-23,47.01,47.01,45.19,45.44,6649
20-Jun-23,46.62,47.01,46.62,47.01,2020
19-Jun-23,47.82,47.82,47.65,47.65,667
16-Jun-23,48.45,48.50,48.45,48.50,4995
07-Jun-23,46.98,46.98,46.98,46.98,469
06-Jun-23,46.93,46.93,46.93,46.93,140
02-Jun-23,47.16,47.16,47.10,47.10,801
31-May-23,47.40,47.63,47.40,47.63,4505
30-May-23,47.75,47.75,47.75,47.75,334
23-May-23,43.62,43.62,43.62,43.62,130
22-May-23,44.01,44.01,44.01,44.01,396
19-May-23,44.10,44.10,44.10,44.10,352
18-May-23,43.40,43.40,43.40,43.40,6683
16-May-23,43.65,43.65,41.81,41.81,1965
03-Apr-23,43.65,43.65,43.65,43.65,87
31-Mar-23,44.19,44.19,44.19,44.19,1325
30-Mar-23,43.66,43.66,43.66,43.66,4366
17-Mar-23,43.61,43.61,43.61,43.61,13083
13-Mar-23,41.12,41.12,41.12,41.12,1439
09-Mar-23,41.48,41.48,41.48,41.48,331
02-Mar-23,42.99,42.99,41.48,41.48,168
08-Feb-23,43.00,43.00,43.00,43.00,8170
06-Feb-23,42.11,42.11,42.11,42.11,42
30-Jan-23,40.08,40.08,40.08,40.08,320
25-Jan-23,39.20,39.20,39.20,39.20,392
24-Jan-23,40.00,40.00,40.00,40.00,7200
23-Jan-23,40.50,40.50,40.50,40.50,2227
20-Jan-23,38.96,38.96,38.96,38.96,428
19-Jan-23,38.50,38.50,38.50,38.50,1039
17-Jan-23,38.50,38.50,38.50,38.50,1116
05-Dec-22,39.44,39.44,39.44,39.44,39
28-Nov-22,39.39,39.39,39.39,39.39,1575
31-Oct-22,37.08,37.08,37.08,37.08,1483
28-Oct-22,37.38,37.38,37.38,37.38,1869
24-Oct-22,36.99,36.99,36.77,36.90,1993
13-Oct-22,35.35,35.35,35.35,35.35,5302
10-Oct-22,36.13,36.13,35.67,35.67,107
21-Sep-22,39.25,39.25,39.25,39.25,117
19-Sep-22,40.97,40.97,39.04,39.04,80
19-Aug-22,44.90,44.90,44.90,44.90,3008
15-Jul-22,42.19,42.19,42.19,42.19,126
01-Jun-22,41.10,41.10,41.10,41.10,411
26-May-22,39.90,39.90,39.90,39.90,3990
20-May-22,39.92,39.92,39.92,39.92,116885
28-Apr-22,43.79,43.79,43.79,43.79,43
14-Apr-22,43.80,43.80,43.80,43.80,87
13-Apr-22,45.20,45.20,45.20,45.20,45
08-Apr-22,45.75,45.75,45.24,45.24,13617
04-Apr-22,47.65,47.65,47.65,47.65,95
30-Mar-22,49.30,49.75,49.30,49.75,198
18-Mar-22,49.47,49.90,49.47,49.90,1039
16-Mar-22,49.04,49.04,49.04,49.04,49
04-Mar-22,49.05,49.05,49.05,49.05,49
23-Feb-22,48.85,48.85,48.85,48.85,48
21-Feb-22,50.47,50.47,50.41,50.41,1110
10-Feb-22,55.08,55.18,55.08,55.18,55130
28-Jan-22,57.08,57.08,57.08,57.08,627
20-Jan-22,57.00,57.00,57.00,57.00,570
19-Jan-22,59.10,59.10,57.72,57.72,643
18-Jan-22,60.00,60.00,59.00,59.00,30217
21-Dec-21,66.14,66.14,66.14,66.14,264
10-Dec-21,65.43,65.43,65.43,65.43,261
08-Dec-21,65.39,65.39,65.39,65.39,326
23-Nov-21,65.67,65.67,65.14,65.14,393

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BQTC39