Cotação atual, histórico e gráfico do papel: Q2SC34

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 Q2SC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/10/2025	3,16%	0,88	28,70	27,82	27,19	28,70	104K	43
17/10/2025	-1,70%	-0,48	27,82	27,79	27,00	28,43	284K	21
16/10/2025	-12,98%	-4,22	28,30	33,24	28,00	33,24	3M	71
15/10/2025	4,23%	1,32	32,52	32,03	30,51	34,39	4M	99
14/10/2025	0,10%	0,03	31,20	30,62	29,14	31,20	387K	79
13/10/2025	12,65%	3,50	31,17	27,98	27,97	32,23	1M	67
10/10/2025	1,92%	0,52	27,67	26,66	26,46	30,31	2M	103

09/10/2025	-0,88%	-0,24	27,15	27,50	27,11	29,00	3M	41
08/10/2025	-0,29%	-0,08	27,39	28,57	26,55	29,75	2M	52
07/10/2025	-2,17%	-0,61	27,47	28,40	26,89	29,00	3M	48
06/10/2025	-0,14%	-0,04	28,08	28,53	27,74	29,39	287K	39
03/10/2025	11,68%	2,94	28,12	25,81	25,78	29,82	430K	51
02/10/2025	-3,52%	-0,92	25,18	26,10	25,18	27,08	639K	44
01/10/2025	19,45%	4,25	26,10	21,50	21,50	26,30	483K	39
30/09/2025	0,09%	0,02	21,85	23,20	21,40	23,20	588K	20
29/09/2025	-9,04%	-2,17	21,83	24,00	21,64	24,00	900K	51
26/09/2025	6,48%	1,46	24,00	22,52	21,85	24,00	45K	13
25/09/2025	2,45%	0,54	22,54	22,00	20,51	22,80	282K	15
24/09/2025	-8,56%	-2,06	22,00	24,19	21,98	24,19	320K	30
23/09/2025	-0,58%	-0,14	24,06	23,71	23,20	24,64	576K	25
22/09/2025	-13,51%	-3,78	24,20	23,50	22,58	24,48	171K	55
19/09/2025	28,76%	6,25	27,98	21,73	21,63	27,98	256K	30
18/09/2025	17,46%	3,23	21,73	18,37	18,37	21,73	43K	22
17/09/2025	3,64%	0,65	18,50	17,91	17,75	18,58	189K	15
16/09/2025	-3,62%	-0,67	17,85	18,48	17,55	18,48	250K	14
15/09/2025	16,11%	2,57	18,52	17,10	16,78	18,58	672K	22
12/09/2025	-0,31%	-0,05	15,95	15,86	15,86	15,95	5K	2
11/09/2025	6,38%	0,96	16,00	15,20	15,20	16,40	82K	28
10/09/2025	-3,09%	-0,48	15,04	15,68	14,88	15,68	160K	23
09/09/2025	-9,92%	-1,71	15,52	16,36	15,10	16,36	451K	33
08/09/2025	21,77%	3,08	17,23	15,00	15,00	18,18	239K	70
05/09/2025	1,80%	0,25	14,15	14,04	14,04	14,15	43K	3
04/09/2025	-4,53%	-0,66	13,90	14,00	13,90	14,00	43K	5
03/09/2025	4,00%	0,56	14,56	14,62	14,51	14,62	1K	6
02/09/2025	-2,51%	-0,36	14,00	14,05	13,90	14,16	112K	6
01/09/2025	0,00%	0,00	14,36	14,36	14,36	14,36	473	3
29/08/2025	-1,91%	-0,28	14,36	14,79	14,04	14,79	5K	7
28/08/2025	-1,21%	-0,18	14,64	14,96	14,64	14,96	7K	8
27/08/2025	-0,20%	-0,03	14,82	14,85	14,82	14,85	296	3
26/08/2025	2,41%	0,35	14,85	14,70	14,70	14,85	3K	2
25/08/2025	-0,68%	-0,10	14,50	14,62	14,50	14,62	5K	2
22/08/2025	0,97%	0,14	14,60	14,60	14,60	14,60	29	1
21/08/2025	1,26%	0,18	14,46	14,46	14,46	14,46	159	2
20/08/2025	-2,06%	-0,30	14,28	14,52	14,14	14,52	16K	4
19/08/2025	-6,54%	-1,02	14,58	15,50	14,58	15,50	184K	18
18/08/2025	-5,11%	-0,84	15,60	15,60	15,60	15,60	156	1
15/08/2025	0,24%	0,04	16,44	16,10	15,90	16,56	56K	14
14/08/2025	-3,53%	-0,60	16,40	16,66	16,00	17,04	33K	8
13/08/2025	2,16%	0,36	17,00	16,64	16,64	17,22	54K	19
12/08/2025	1,96%	0,32	16,64	16,65	16,64	16,65	499	3
11/08/2025	1,75%	0,28	16,32	16,30	16,30	16,40	268K	10
08/08/2025	0,00%	0,00	16,04	17,25	16,00	17,25	588K	28
07/08/2025	7,08%	1,06	16,04	15,08	15,08	16,20	34K	5
06/08/2025	-4,59%	-0,72	14,98	15,78	14,98	15,78	3K	4
05/08/2025	1,68%	0,26	15,70	15,66	15,66	15,74	108K	9
04/08/2025	1,05%	0,16	15,44	15,42	15,15	15,46	37K	9
01/08/2025	-6,49%	-1,06	15,28	15,15	15,15	15,40	7K	3
31/07/2025	0,86%	0,14	16,34	16,62	16,30	16,62	107K	10
30/07/2025	-7,43%	-1,30	16,20	17,15	16,06	17,35	225K	32
29/07/2025	-13,45%	-2,72	17,50	19,74	17,30	19,74	105K	56
28/07/2025	-5,16%	-1,10	20,22	21,44	20,21	21,44	45K	11
25/07/2025	-8,42%	-1,96	21,32	22,92	20,72	23,00	45K	14
24/07/2025	-2,51%	-0,60	23,28	24,12	22,35	24,80	19K	15
23/07/2025	-7,62%	-1,97	23,88	25,34	23,07	25,34	65K	26
22/07/2025	9,39%	2,22	25,85	23,87	22,98	25,85	33K	12
21/07/2025	-15,30%	-4,27	23,63	28,18	22,13	28,47	76K	33
18/07/2025	12,05%	3,00	27,90	24,90	24,90	27,99	57K	15
17/07/2025	25,38%	5,04	24,90	24,50	24,26	25,16	307K	19
16/07/2025	-0,90%	-0,18	19,86	20,04	19,86	20,04	6K	4
15/07/2025	7,92%	1,47	20,04	18,89	18,89	20,49	30K	27
14/07/2025	8,60%	1,47	18,57	17,28	17,10	18,60	155K	60
11/07/2025	41,09%	4,98	17,10	16,79	16,38	18,12	24K	21
02/07/2025	2,97%	0,35	12,12	11,68	11,68	12,12	167	7
01/07/2025	-0,68%	-0,08	11,77	11,92	11,49	11,92	2K	4
27/06/2025	47,94%	3,84	11,85	11,86	11,85	11,86	23	2
25/06/2025	1,39%	0,11	8,01	8,01	8,01	8,01	8	1
23/06/2025	-1,25%	-0,10	7,90	7,90	7,90	7,90	7	1
17/06/2025	-1,96%	-0,16	8,00	8,00	8,00	8,00	80	2
16/06/2025	-2,86%	-0,24	8,16	8,16	8,16	8,16	89	1
12/06/2025	3,45%	0,28	8,40	8,30	8,30	8,43	125	4
10/06/2025	7,69%	0,58	8,12	8,05	8,05	8,12	8K	2
05/06/2025	-2,71%	-0,21	7,54	7,96	7,54	7,96	20K	5
03/06/2025	3,61%	0,27	7,75	7,73	7,73	7,75	22K	3
02/06/2025	-5,79%	-0,46	7,48	7,86	7,48	7,86	20K	6
29/05/2025	6,86%	0,51	7,94	7,90	7,83	7,94	81K	6
23/05/2025	3,19%	0,23	7,43	7,43	7,43	7,43	371	1
22/05/2025	-4,64%	-0,35	7,20	7,20	7,20	7,20	79	2
21/05/2025	1,34%	0,10	7,55	7,55	7,55	7,55	7	1
20/05/2025	0,00%	0,00	7,45	7,45	7,45	7,45	7	1
19/05/2025	-10,24%	-0,85	7,45	7,49	7,45	7,49	28K	2
16/05/2025	6,00%	0,47	8,30	8,16	8,16	8,30	89	2
15/05/2025	-3,09%	-0,25	7,83	7,91	7,83	7,91	944	2
14/05/2025	4,12%	0,32	8,08	8,08	8,08	8,08	80	1
09/05/2025	3,60%	0,27	7,76	7,73	7,73	7,76	85	2
25/04/2025	-0,53%	-0,04	7,49	7,50	7,49	7,50	142	2
23/04/2025	1,89%	0,14	7,53	7,53	7,53	7,53	37	1
22/04/2025	3,50%	0,25	7,39	7,39	7,39	7,39	36	1
16/04/2025	-2,86%	-0,21	7,14	7,36	7,14	7,36	7K	2
15/04/2025	0,41%	0,03	7,35	7,35	7,35	7,35	22	1
09/04/2025	4,57%	0,32	7,32	7,30	7,30	7,40	1K	4
08/04/2025	-4,11%	-0,30	7,00	7,00	7,00	7,00	490	3
07/04/2025	0,27%	0,02	7,30	7,30	7,30	7,30	365	1
04/04/2025	-2,93%	-0,22	7,28	7,00	7,00	7,28	357	3
03/04/2025	-15,54%	-1,38	7,50	7,23	7,23	7,59	444	3
24/03/2025	4,72%	0,40	8,88	8,88	8,88	8,88	355	1
20/03/2025	1,19%	0,10	8,48	8,38	8,38	8,48	25	2
19/03/2025	-0,36%	-0,03	8,38	8,43	8,38	8,43	3K	2
17/03/2025	0,60%	0,05	8,41	8,41	8,41	8,41	16	1
07/03/2025	0,12%	0,01	8,36	8,36	8,36	8,36	83	1
06/03/2025	-2,00%	-0,17	8,35	8,35	8,35	8,35	16	1
05/03/2025	-10,32%	-0,98	8,52	8,58	8,52	8,58	264	3
25/02/2025	-1,25%	-0,12	9,50	9,51	9,50	9,51	190	2
24/02/2025	-5,87%	-0,60	9,62	9,62	9,62	9,62	481	1
21/02/2025	1,79%	0,18	10,22	10,22	10,22	10,22	5K	1
19/02/2025	5,68%	0,54	10,04	10,06	10,04	10,06	26K	3
11/02/2025	-1,04%	-0,10	9,50	9,50	9,50	9,50	95	1
06/02/2025	0,00%	0,00	9,60	9,60	9,60	9,60	48	1
04/02/2025	0,10%	0,01	9,60	9,60	9,60	9,60	480	1
03/02/2025	-5,61%	-0,57	9,59	9,62	9,59	9,88	6K	4
30/01/2025	2,73%	0,27	10,16	10,31	10,16	10,33	2K	3
27/01/2025	-4,63%	-0,48	9,89	9,96	9,89	9,96	19	2
22/01/2025	-3,53%	-0,38	10,37	10,37	10,37	10,37	51	1
21/01/2025	-0,74%	-0,08	10,75	10,75	10,75	10,75	301	1
16/01/2025	-0,55%	-0,06	10,83	10,88	10,74	10,91	4K	7
14/01/2025	0,18%	0,02	10,89	10,92	10,89	10,92	534	2
13/01/2025	-3,46%	-0,39	10,87	10,87	10,87	10,87	10	1
02/01/2025	-6,40%	-0,77	11,26	10,91	10,91	11,26	155	2
27/12/2024	21,39%	2,12	12,03	13,27	12,03	13,27	5K	12
20/12/2024	-8,92%	-0,97	9,91	9,91	9,91	9,91	89	1
19/12/2024	-1,54%	-0,17	10,88	10,88	10,88	10,88	21	1
18/12/2024	11,96%	1,18	11,05	12,00	11,05	12,00	58	5
13/12/2024	-0,70%	-0,07	9,87	9,87	9,87	9,87	296	1
11/12/2024	-2,93%	-0,30	9,94	9,94	9,94	9,94	99	1
10/12/2024	-	-	10,24	10,22	10,22	10,24	5K	2

Date,Open,High,Low,Close,Volume
20-Oct-25,27.82,28.70,27.19,28.70,103859
17-Oct-25,27.79,28.43,27.00,27.82,283826
16-Oct-25,33.24,33.24,28.00,28.30,2961269
15-Oct-25,32.03,34.39,30.51,32.52,4112534
14-Oct-25,30.62,31.20,29.14,31.20,386807
13-Oct-25,27.98,32.23,27.97,31.17,1014787
10-Oct-25,26.66,30.31,26.46,27.67,2146594
09-Oct-25,27.50,29.00,27.11,27.15,2781693
08-Oct-25,28.57,29.75,26.55,27.39,2196429
07-Oct-25,28.40,29.00,26.89,27.47,2784351
06-Oct-25,28.53,29.39,27.74,28.08,286785
03-Oct-25,25.81,29.82,25.78,28.12,429524
02-Oct-25,26.10,27.08,25.18,25.18,638547
01-Oct-25,21.50,26.30,21.50,26.10,483261
30-Sep-25,23.20,23.20,21.40,21.85,587862
29-Sep-25,24.00,24.00,21.64,21.83,900115
26-Sep-25,22.52,24.00,21.85,24.00,45104
25-Sep-25,22.00,22.80,20.51,22.54,282451
24-Sep-25,24.19,24.19,21.98,22.00,319728
23-Sep-25,23.71,24.64,23.20,24.06,576055
22-Sep-25,23.50,24.48,22.58,24.20,171120
19-Sep-25,21.73,27.98,21.63,27.98,256140
18-Sep-25,18.37,21.73,18.37,21.73,43021
17-Sep-25,17.91,18.58,17.75,18.50,189148
16-Sep-25,18.48,18.48,17.55,17.85,249726
15-Sep-25,17.10,18.58,16.78,18.52,672330
12-Sep-25,15.86,15.95,15.86,15.95,4624
11-Sep-25,15.20,16.40,15.20,16.00,81671
10-Sep-25,15.68,15.68,14.88,15.04,159835
09-Sep-25,16.36,16.36,15.10,15.52,451443
08-Sep-25,15.00,18.18,15.00,17.23,239366
05-Sep-25,14.04,14.15,14.04,14.15,43012
04-Sep-25,14.00,14.00,13.90,13.90,42556
03-Sep-25,14.62,14.62,14.51,14.56,1078
02-Sep-25,14.05,14.16,13.90,14.00,111896
01-Sep-25,14.36,14.36,14.36,14.36,473
29-Aug-25,14.79,14.79,14.04,14.36,4996
28-Aug-25,14.96,14.96,14.64,14.64,7346
27-Aug-25,14.85,14.85,14.82,14.82,296
26-Aug-25,14.70,14.85,14.70,14.85,2955
25-Aug-25,14.62,14.62,14.50,14.50,4788
22-Aug-25,14.60,14.60,14.60,14.60,29
21-Aug-25,14.46,14.46,14.46,14.46,159
20-Aug-25,14.52,14.52,14.14,14.28,15859
19-Aug-25,15.50,15.50,14.58,14.58,184081
18-Aug-25,15.60,15.60,15.60,15.60,156
15-Aug-25,16.10,16.56,15.90,16.44,55818
14-Aug-25,16.66,17.04,16.00,16.40,32650
13-Aug-25,16.64,17.22,16.64,17.00,54312
12-Aug-25,16.65,16.65,16.64,16.64,499
11-Aug-25,16.30,16.40,16.30,16.32,268380
08-Aug-25,17.25,17.25,16.00,16.04,588024
07-Aug-25,15.08,16.20,15.08,16.04,33778
06-Aug-25,15.78,15.78,14.98,14.98,3428
05-Aug-25,15.66,15.74,15.66,15.70,107579
04-Aug-25,15.42,15.46,15.15,15.44,36743
01-Aug-25,15.15,15.40,15.15,15.28,7018
31-Jul-25,16.62,16.62,16.30,16.34,106725
30-Jul-25,17.15,17.35,16.06,16.20,225498
29-Jul-25,19.74,19.74,17.30,17.50,105420
28-Jul-25,21.44,21.44,20.21,20.22,44837
25-Jul-25,22.92,23.00,20.72,21.32,44587
24-Jul-25,24.12,24.80,22.35,23.28,18964
23-Jul-25,25.34,25.34,23.07,23.88,64541
22-Jul-25,23.87,25.85,22.98,25.85,33119
21-Jul-25,28.18,28.47,22.13,23.63,76364
18-Jul-25,24.90,27.99,24.90,27.90,56736
17-Jul-25,24.50,25.16,24.26,24.90,307013
16-Jul-25,20.04,20.04,19.86,19.86,6230
15-Jul-25,18.89,20.49,18.89,20.04,30439
14-Jul-25,17.28,18.60,17.10,18.57,155212
11-Jul-25,16.79,18.12,16.38,17.10,24194
02-Jul-25,11.68,12.12,11.68,12.12,167
01-Jul-25,11.92,11.92,11.49,11.77,1744
27-Jun-25,11.86,11.86,11.85,11.85,23
25-Jun-25,8.01,8.01,8.01,8.01,8
23-Jun-25,7.90,7.90,7.90,7.90,7
17-Jun-25,8.00,8.00,8.00,8.00,80
16-Jun-25,8.16,8.16,8.16,8.16,89
12-Jun-25,8.30,8.43,8.30,8.40,125
10-Jun-25,8.05,8.12,8.05,8.12,8160
05-Jun-25,7.96,7.96,7.54,7.54,20400
03-Jun-25,7.73,7.75,7.73,7.75,21801
02-Jun-25,7.86,7.86,7.48,7.48,20129
29-May-25,7.90,7.94,7.83,7.94,80550
23-May-25,7.43,7.43,7.43,7.43,371
22-May-25,7.20,7.20,7.20,7.20,79
21-May-25,7.55,7.55,7.55,7.55,7
20-May-25,7.45,7.45,7.45,7.45,7
19-May-25,7.49,7.49,7.45,7.45,27888
16-May-25,8.16,8.30,8.16,8.30,89
15-May-25,7.91,7.91,7.83,7.83,944
14-May-25,8.08,8.08,8.08,8.08,80
09-May-25,7.73,7.76,7.73,7.76,85
25-Apr-25,7.50,7.50,7.49,7.49,142
23-Apr-25,7.53,7.53,7.53,7.53,37
22-Apr-25,7.39,7.39,7.39,7.39,36
16-Apr-25,7.36,7.36,7.14,7.14,7147
15-Apr-25,7.35,7.35,7.35,7.35,22
09-Apr-25,7.30,7.40,7.30,7.32,1040
08-Apr-25,7.00,7.00,7.00,7.00,490
07-Apr-25,7.30,7.30,7.30,7.30,365
04-Apr-25,7.00,7.28,7.00,7.28,357
03-Apr-25,7.23,7.59,7.23,7.50,444
24-Mar-25,8.88,8.88,8.88,8.88,355
20-Mar-25,8.38,8.48,8.38,8.48,25
19-Mar-25,8.43,8.43,8.38,8.38,3427
17-Mar-25,8.41,8.41,8.41,8.41,16
07-Mar-25,8.36,8.36,8.36,8.36,83
06-Mar-25,8.35,8.35,8.35,8.35,16
05-Mar-25,8.58,8.58,8.52,8.52,264
25-Feb-25,9.51,9.51,9.50,9.50,190
24-Feb-25,9.62,9.62,9.62,9.62,481
21-Feb-25,10.22,10.22,10.22,10.22,5110
19-Feb-25,10.06,10.06,10.04,10.04,26165
11-Feb-25,9.50,9.50,9.50,9.50,95
06-Feb-25,9.60,9.60,9.60,9.60,48
04-Feb-25,9.60,9.60,9.60,9.60,480
03-Feb-25,9.62,9.88,9.59,9.59,5572
30-Jan-25,10.31,10.33,10.16,10.16,1557
27-Jan-25,9.96,9.96,9.89,9.89,19
22-Jan-25,10.37,10.37,10.37,10.37,51
21-Jan-25,10.75,10.75,10.75,10.75,301
16-Jan-25,10.88,10.91,10.74,10.83,3949
14-Jan-25,10.92,10.92,10.89,10.89,534
13-Jan-25,10.87,10.87,10.87,10.87,10
02-Jan-25,10.91,11.26,10.91,11.26,155
27-Dec-24,13.27,13.27,12.03,12.03,4828
20-Dec-24,9.91,9.91,9.91,9.91,89
19-Dec-24,10.88,10.88,10.88,10.88,21
18-Dec-24,12.00,12.00,11.05,11.05,58
13-Dec-24,9.87,9.87,9.87,9.87,296
11-Dec-24,9.94,9.94,9.94,9.94,99
10-Dec-24,10.22,10.24,10.22,10.24,5120

*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: Q2SC34