Cotação atual, histórico e gráfico do papel: Q1UA34
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 |
| 16/04/2024 | -0,28% | -0,31 | 108,68 | 108,68 | 108,68 | 108,68 | 22K | 1 |
| 11/04/2024 | 0,90% | 0,97 | 108,99 | 108,99 | 108,99 | 108,99 | 7K | 1 |
| 10/04/2024 | -2,35% | -2,60 | 108,02 | 108,02 | 108,02 | 108,02 | 108 | 1 |
| 08/04/2024 | 1,94% | 2,11 | 110,62 | 110,62 | 110,62 | 110,62 | 24K | 2 |
| 01/04/2024 | 0,07% | 0,08 | 108,51 | 108,51 | 108,51 | 108,51 | 108 | 1 |
| 28/03/2024 | 1,20% | 1,29 | 108,43 | 108,43 | 108,43 | 108,43 | 542 | 2 |
| 26/03/2024 | 0,91% | 0,97 | 107,14 | 106,00 | 106,00 | 107,14 | 2K | 2 |
| 21/03/2024 | 5,22% | 5,27 | 106,17 | 105,80 | 105,80 | 106,17 | 846 | 2 |
| 15/03/2024 | 0,30% | 0,30 | 100,90 | 100,90 | 100,90 | 100,90 | 100 | 1 |
| 14/03/2024 | 1,28% | 1,27 | 100,60 | 100,60 | 100,60 | 100,60 | 301 | 1 |
| 01/03/2024 | -0,87% | -0,87 | 99,33 | 99,33 | 99,33 | 99,33 | 99 | 1 |
|
|
| 29/02/2024 | 1,03% | 1,02 | 100,20 | 100,17 | 100,17 | 100,20 | 300 | 2 |
| 28/02/2024 | 1,20% | 1,18 | 99,18 | 99,18 | 99,18 | 99,18 | 694 | 1 |
| 26/02/2024 | 4,05% | 3,81 | 98,00 | 98,00 | 98,00 | 98,00 | 98 | 1 |
| 22/02/2024 | 15,66% | 12,75 | 94,19 | 94,58 | 94,19 | 94,58 | 188 | 2 |
| 30/01/2024 | -2,49% | -2,08 | 81,44 | 81,44 | 81,44 | 81,44 | 81 | 1 |
| 19/01/2024 | 27,28% | 17,90 | 83,52 | 83,50 | 83,50 | 83,60 | 181K | 6 |
| 01/11/2023 | -4,25% | -2,91 | 65,62 | 65,64 | 65,62 | 65,97 | 53K | 4 |
| 24/05/2023 | -0,97% | -0,67 | 68,53 | 68,55 | 68,53 | 68,55 | 27K | 2 |
| 04/05/2023 | -2,38% | -1,69 | 69,20 | 70,28 | 69,20 | 70,28 | 63K | 2 |
| 28/04/2023 | 12,42% | 7,83 | 70,89 | 71,14 | 70,89 | 71,14 | 32K | 5 |
| 13/01/2023 | 5,26% | 3,15 | 63,06 | 63,06 | 63,06 | 63,06 | 126 | 1 |
| 10/01/2023 | -1,71% | -1,04 | 59,91 | 59,91 | 59,91 | 59,91 | 119 | 1 |
| 06/01/2023 | -3,82% | -2,42 | 60,95 | 60,95 | 60,95 | 60,95 | 121 | 1 |
| 28/12/2022 | 1,17% | 0,73 | 63,37 | 63,37 | 63,37 | 63,37 | 63 | 1 |
| 21/12/2022 | -2,06% | -1,32 | 62,64 | 62,64 | 62,64 | 62,64 | 62 | 1 |
| 19/12/2022 | -6,76% | -4,64 | 63,96 | 63,96 | 63,96 | 63,96 | 63 | 1 |
| 14/12/2022 | 0,88% | 0,60 | 68,60 | 68,60 | 68,60 | 68,60 | 68 | 1 |
| 07/12/2022 | 6,32% | 4,04 | 68,00 | 68,00 | 68,00 | 68,00 | 68 | 1 |
| 29/11/2022 | -91,46% | -685,25 | 63,96 | 63,96 | 63,96 | 63,96 | 63 | 1 |
| 07/11/2022 | 1,52% | 11,21 | 749,21 | 749,21 | 749,21 | 749,21 | 749 | 1 |
| 03/11/2022 | 1,35% | 9,84 | 738,00 | 738,00 | 738,00 | 738,00 | 3K | 1 |
| 01/11/2022 | -3,71% | -28,09 | 728,16 | 728,16 | 728,16 | 728,16 | 3K | 1 |
| 26/10/2022 | 8,61% | 59,96 | 756,25 | 696,30 | 696,30 | 756,25 | 18K | 4 |
| 19/10/2022 | 0,00% | 0,01 | 696,29 | 696,29 | 696,29 | 696,29 | 9K | 2 |
| 04/10/2022 | -4,29% | -31,22 | 696,28 | 697,00 | 696,28 | 697,00 | 130K | 3 |
| 01/09/2022 | 3,54% | 24,90 | 727,50 | 728,50 | 727,50 | 728,50 | 208K | 3 |
| 27/07/2022 | 3,37% | 22,90 | 702,60 | 700,01 | 700,01 | 702,60 | 8K | 2 |
| 06/07/2022 | 12,38% | 74,90 | 679,70 | 682,00 | 679,70 | 682,00 | 40K | 3 |
| 03/06/2022 | 4,18% | 24,28 | 604,80 | 604,80 | 604,80 | 604,80 | 181K | 1 |
| 13/05/2022 | -1,54% | -9,08 | 580,52 | 573,33 | 573,33 | 580,52 | 1K | 2 |
| 25/04/2022 | 0,28% | 1,65 | 589,60 | 589,60 | 589,60 | 589,60 | 88K | 2 |
| 22/04/2022 | 14,38% | 73,92 | 587,95 | 587,95 | 587,95 | 587,95 | 1K | 1 |
| 21/02/2022 | -1,37% | -7,16 | 514,03 | 514,03 | 514,03 | 514,03 | 15K | 1 |
| 14/02/2022 | -2,22% | -11,82 | 521,19 | 520,00 | 520,00 | 521,19 | 53K | 3 |
| 08/02/2022 | -15,42% | -97,14 | 533,01 | 523,10 | 523,10 | 533,01 | 10K | 3 |
| 03/12/2021 | -2,98% | -19,38 | 630,15 | 630,15 | 630,15 | 630,15 | 20K | 1 |
| 02/12/2021 | -3,73% | -25,15 | 649,53 | 682,71 | 645,71 | 682,71 | 8K | 4 |
| 24/11/2021 | 2,45% | 16,11 | 674,68 | 674,68 | 674,68 | 674,68 | 202K | 1 |
| 17/11/2021 | 3,60% | 22,87 | 658,57 | 659,34 | 658,57 | 659,34 | 204K | 3 |
| 04/11/2021 | -5,05% | -33,79 | 635,70 | 635,70 | 635,70 | 635,70 | 635 | 1 |
| 03/11/2021 | -3,76% | -26,15 | 669,49 | 669,49 | 669,49 | 669,49 | 7K | 1 |
| 01/11/2021 | 2,60% | 17,62 | 695,64 | 694,28 | 694,28 | 695,64 | 9K | 2 |
| 28/10/2021 | 0,86% | 5,77 | 678,02 | 678,02 | 678,02 | 678,02 | 7K | 1 |
| 25/10/2021 | -0,24% | -1,61 | 672,25 | 672,25 | 672,25 | 672,25 | 7K | 1 |
| 22/10/2021 | 2,32% | 15,30 | 673,86 | 673,86 | 673,86 | 673,86 | 67K | 2 |
| 21/10/2021 | 3,40% | 21,63 | 658,56 | 658,56 | 658,56 | 658,56 | 11K | 1 |
| 20/10/2021 | 0,62% | 3,91 | 636,93 | 636,93 | 636,93 | 636,93 | 10K | 1 |
| 19/10/2021 | 19,37% | 102,73 | 633,02 | 639,98 | 633,02 | 639,98 | 12K | 3 |
| 31/08/2021 | -1,50% | -8,09 | 530,29 | 530,29 | 530,29 | 530,29 | 2K | 1 |
| 30/08/2021 | 13,69% | 64,83 | 538,38 | 540,01 | 538,38 | 542,70 | 223K | 6 |
| 03/08/2021 | 4,83% | 21,82 | 473,55 | 473,55 | 473,55 | 473,55 | 142K | 1 |
| 14/07/2021 | -1,66% | -7,62 | 451,73 | 451,73 | 451,73 | 451,73 | 136K | 1 |
| 06/07/2021 | 0,57% | 2,60 | 459,35 | 459,35 | 459,35 | 459,35 | 46K | 1 |
| 30/06/2021 | 0,59% | 2,70 | 456,75 | 456,75 | 456,75 | 456,75 | 183K | 1 |
| 29/06/2021 | 1,17% | 5,25 | 454,05 | 454,05 | 454,05 | 454,05 | 14K | 1 |
| 23/06/2021 | -11,83% | -60,20 | 448,80 | 438,29 | 438,29 | 448,80 | 23K | 3 |
| 17/05/2021 | -0,02% | -0,08 | 509,00 | 509,00 | 509,00 | 509,00 | 2K | 1 |
| 12/05/2021 | -1,91% | -9,92 | 509,08 | 509,08 | 509,08 | 509,08 | 13K | 1 |
| 11/05/2021 | -1,33% | -7,00 | 519,00 | 519,00 | 519,00 | 519,00 | 5K | 1 |
| 07/05/2021 | 1,54% | 8,00 | 526,00 | 530,50 | 526,00 | 530,50 | 3K | 3 |
| 06/04/2021 | 4,23% | 21,00 | 518,00 | 518,00 | 518,00 | 518,00 | 518 | 1 |
| 31/03/2021 | 6,72% | 31,30 | 497,00 | 490,01 | 490,01 | 506,19 | 6K | 7 |
| 08/03/2021 | 0,00% | 0,00 | 465,70 | 465,70 | 465,70 | 465,70 | 2K | 1 |
| 04/03/2021 | -3,78% | -18,30 | 465,70 | 449,70 | 449,10 | 465,70 | 360K | 45 |
| 03/03/2021 | 0,08% | 0,40 | 484,00 | 484,00 | 484,00 | 484,00 | 35K | 1 |
| 02/03/2021 | 0,94% | 4,51 | 483,60 | 483,60 | 483,60 | 483,60 | 1K | 1 |
| 01/03/2021 | 1,94% | 9,14 | 479,09 | 479,09 | 479,09 | 479,09 | 5K | 1 |
| 26/02/2021 | 13,05% | 54,25 | 469,95 | 462,45 | 462,45 | 469,95 | 27K | 4 |
| 12/02/2021 | -1,73% | -7,30 | 415,70 | 416,09 | 415,70 | 416,09 | 17K | 2 |
| 22/01/2021 | 6,04% | 24,11 | 423,00 | 421,51 | 421,51 | 423,00 | 3K | 2 |
| 13/01/2021 | -5,05% | -21,22 | 398,89 | 398,89 | 398,89 | 398,89 | 158K | 1 |
| 11/01/2021 | 2,80% | 11,46 | 420,11 | 420,11 | 420,11 | 420,11 | 168K | 1 |
| 08/01/2021 | 4,25% | 16,65 | 408,65 | 409,42 | 408,65 | 409,42 | 7K | 2 |
| 06/01/2021 | 7,81% | 28,40 | 392,00 | 395,49 | 392,00 | 395,49 | 160K | 2 |
| 05/01/2021 | -0,14% | -0,50 | 363,60 | 363,60 | 363,60 | 363,60 | 30K | 1 |
| 29/12/2020 | -0,03% | -0,10 | 364,10 | 364,88 | 364,10 | 364,88 | 22K | 2 |
| 04/12/2020 | 3,19% | 11,26 | 364,20 | 365,31 | 364,20 | 365,31 | 292K | 4 |
| 09/11/2020 | -3,07% | -11,17 | 352,94 | 366,99 | 352,94 | 366,99 | 15K | 2 |
| 05/11/2020 | 1,74% | 6,22 | 364,11 | 364,11 | 364,11 | 364,11 | 5K | 1 |
| 29/10/2020 | 4,42% | 15,16 | 357,89 | 357,89 | 357,89 | 357,89 | 143K | 4 |
| 26/10/2020 | -2,24% | -7,87 | 342,73 | 342,73 | 342,73 | 342,73 | 2K | 1 |
| 23/10/2020 | 94,56% | 170,40 | 350,60 | 350,31 | 350,31 | 350,60 | 7K | 2 |
| 15/05/2020 | 18,65% | 28,32 | 180,20 | 180,20 | 180,20 | 180,20 | 5K | 1 |
| 27/03/2020 | 3,53% | 5,18 | 151,88 | 150,36 | 150,36 | 151,88 | 69K | 5 |
| 19/03/2020 | -15,34% | -26,59 | 146,70 | 146,70 | 146,70 | 146,70 | 59K | 1 |
| 27/02/2020 | - | - | 173,29 | 173,29 | 173,29 | 173,29 | 69K | 2 |
Date,Open,High,Low,Close,Volume
16-Apr-24,108.68,108.68,108.68,108.68,21736
11-Apr-24,108.99,108.99,108.99,108.99,6539
10-Apr-24,108.02,108.02,108.02,108.02,108
08-Apr-24,110.62,110.62,110.62,110.62,23783
01-Apr-24,108.51,108.51,108.51,108.51,108
28-Mar-24,108.43,108.43,108.43,108.43,542
26-Mar-24,106.00,107.14,106.00,107.14,2248
21-Mar-24,105.80,106.17,105.80,106.17,846
15-Mar-24,100.90,100.90,100.90,100.90,100
14-Mar-24,100.60,100.60,100.60,100.60,301
01-Mar-24,99.33,99.33,99.33,99.33,99
29-Feb-24,100.17,100.20,100.17,100.20,300
28-Feb-24,99.18,99.18,99.18,99.18,694
26-Feb-24,98.00,98.00,98.00,98.00,98
22-Feb-24,94.58,94.58,94.19,94.19,188
30-Jan-24,81.44,81.44,81.44,81.44,81
19-Jan-24,83.50,83.60,83.50,83.52,180556
01-Nov-23,65.64,65.97,65.62,65.62,52890
24-May-23,68.55,68.55,68.53,68.53,27412
04-May-23,70.28,70.28,69.20,69.20,63459
28-Apr-23,71.14,71.14,70.89,70.89,32371
13-Jan-23,63.06,63.06,63.06,63.06,126
10-Jan-23,59.91,59.91,59.91,59.91,119
06-Jan-23,60.95,60.95,60.95,60.95,121
28-Dec-22,63.37,63.37,63.37,63.37,63
21-Dec-22,62.64,62.64,62.64,62.64,62
19-Dec-22,63.96,63.96,63.96,63.96,63
14-Dec-22,68.60,68.60,68.60,68.60,68
07-Dec-22,68.00,68.00,68.00,68.00,68
29-Nov-22,63.96,63.96,63.96,63.96,63
07-Nov-22,749.21,749.21,749.21,749.21,749
03-Nov-22,738.00,738.00,738.00,738.00,2952
01-Nov-22,728.16,728.16,728.16,728.16,2912
26-Oct-22,696.30,756.25,696.30,756.25,17529
19-Oct-22,696.29,696.29,696.29,696.29,9051
04-Oct-22,697.00,697.00,696.28,696.28,129580
01-Sep-22,728.50,728.50,727.50,727.50,208251
27-Jul-22,700.01,702.60,700.01,702.60,8415
06-Jul-22,682.00,682.00,679.70,679.70,40171
03-Jun-22,604.80,604.80,604.80,604.80,181440
13-May-22,573.33,580.52,573.33,580.52,1153
25-Apr-22,589.60,589.60,589.60,589.60,88440
22-Apr-22,587.95,587.95,587.95,587.95,1175
21-Feb-22,514.03,514.03,514.03,514.03,15420
14-Feb-22,520.00,521.19,520.00,521.19,52639
08-Feb-22,523.10,533.01,523.10,533.01,10028
03-Dec-21,630.15,630.15,630.15,630.15,20164
02-Dec-21,682.71,682.71,645.71,649.53,7989
24-Nov-21,674.68,674.68,674.68,674.68,202404
17-Nov-21,659.34,659.34,658.57,658.57,204164
04-Nov-21,635.70,635.70,635.70,635.70,635
03-Nov-21,669.49,669.49,669.49,669.49,6694
01-Nov-21,694.28,695.64,694.28,695.64,9041
28-Oct-21,678.02,678.02,678.02,678.02,6780
25-Oct-21,672.25,672.25,672.25,672.25,6722
22-Oct-21,673.86,673.86,673.86,673.86,67386
21-Oct-21,658.56,658.56,658.56,658.56,10536
20-Oct-21,636.93,636.93,636.93,636.93,10190
19-Oct-21,639.98,639.98,633.02,633.02,12096
31-Aug-21,530.29,530.29,530.29,530.29,1590
30-Aug-21,540.01,542.70,538.38,538.38,223069
03-Aug-21,473.55,473.55,473.55,473.55,142065
14-Jul-21,451.73,451.73,451.73,451.73,135519
06-Jul-21,459.35,459.35,459.35,459.35,45935
30-Jun-21,456.75,456.75,456.75,456.75,182700
29-Jun-21,454.05,454.05,454.05,454.05,13621
23-Jun-21,438.29,448.80,438.29,448.80,22913
17-May-21,509.00,509.00,509.00,509.00,1527
12-May-21,509.08,509.08,509.08,509.08,12727
11-May-21,519.00,519.00,519.00,519.00,5190
07-May-21,530.50,530.50,526.00,526.00,2643
06-Apr-21,518.00,518.00,518.00,518.00,518
31-Mar-21,490.01,506.19,490.01,497.00,5974
08-Mar-21,465.70,465.70,465.70,465.70,2328
04-Mar-21,449.70,465.70,449.10,465.70,359543
03-Mar-21,484.00,484.00,484.00,484.00,35332
02-Mar-21,483.60,483.60,483.60,483.60,1450
01-Mar-21,479.09,479.09,479.09,479.09,4790
26-Feb-21,462.45,469.95,462.45,469.95,26964
12-Feb-21,416.09,416.09,415.70,415.70,16635
22-Jan-21,421.51,423.00,421.51,423.00,3378
13-Jan-21,398.89,398.89,398.89,398.89,157561
11-Jan-21,420.11,420.11,420.11,420.11,168044
08-Jan-21,409.42,409.42,408.65,408.65,6952
06-Jan-21,395.49,395.49,392.00,392.00,160156
05-Jan-21,363.60,363.60,363.60,363.60,30178
29-Dec-20,364.88,364.88,364.10,364.10,21869
04-Dec-20,365.31,365.31,364.20,364.20,291804
09-Nov-20,366.99,366.99,352.94,352.94,14539
05-Nov-20,364.11,364.11,364.11,364.11,4733
29-Oct-20,357.89,357.89,357.89,357.89,143156
26-Oct-20,342.73,342.73,342.73,342.73,2399
23-Oct-20,350.31,350.60,350.31,350.60,7009
15-May-20,180.20,180.20,180.20,180.20,5406
27-Mar-20,150.36,151.88,150.36,151.88,69287
19-Mar-20,146.70,146.70,146.70,146.70,58680
27-Feb-20,173.29,173.29,173.29,173.29,69316
*exoneração de responsabilidade e termos de uso