Cotação atual, histórico e gráfico do papel: QAGR11

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 QAGR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/12/2023	0,71%	0,34	48,10	47,75	47,75	49,11	1M	279
07/12/2023	-0,91%	-0,44	47,76	48,20	47,72	48,20	232K	1.427
06/12/2023	-0,58%	-0,28	48,20	48,50	46,10	48,50	3M	542
05/12/2023	0,79%	0,38	48,48	48,09	47,83	48,48	137K	527
04/12/2023	-0,85%	-0,41	48,10	48,08	47,80	48,10	2M	280
01/12/2023	0,37%	0,18	48,51	48,32	48,31	48,59	1M	337
30/11/2023	0,00%	0,00	48,33	48,32	47,95	48,40	1M	284
29/11/2023	0,54%	0,26	48,33	48,01	47,99	48,40	116K	371
28/11/2023	0,06%	0,03	48,07	48,05	47,87	48,21	210K	506
27/11/2023	-0,19%	-0,09	48,04	48,13	48,00	48,36	2M	227
24/11/2023	0,04%	0,02	48,13	48,10	47,92	48,43	105K	169

23/11/2023	0,21%	0,10	48,11	48,09	47,85	48,49	160K	397
22/11/2023	-0,19%	-0,09	48,01	48,09	47,85	48,09	177K	324
21/11/2023	0,00%	0,00	48,10	48,00	47,69	48,10	266K	909
20/11/2023	0,00%	0,00	48,10	48,10	47,69	48,10	170K	326
17/11/2023	0,21%	0,10	48,10	48,00	47,62	48,12	224K	300
16/11/2023	-0,06%	-0,03	48,00	48,08	47,21	48,08	361K	630
14/11/2023	0,08%	0,04	48,03	47,98	47,51	48,03	277K	351
13/11/2023	0,02%	0,01	47,99	47,97	47,15	47,99	635K	449
10/11/2023	0,08%	0,04	47,98	47,94	47,76	48,10	184K	345
09/11/2023	-0,12%	-0,06	47,94	47,90	47,62	47,96	230K	303
08/11/2023	0,06%	0,03	48,00	47,97	46,29	48,00	357K	529
07/11/2023	0,02%	0,01	47,97	47,96	47,50	48,00	221K	396
06/11/2023	-0,08%	-0,04	47,96	48,00	47,73	48,25	126K	385
03/11/2023	-0,72%	-0,35	48,00	47,92	47,51	48,14	167K	349
01/11/2023	0,52%	0,25	48,35	48,15	47,73	49,20	260K	523
31/10/2023	-0,23%	-0,11	48,10	48,25	47,50	48,26	218K	596
30/10/2023	0,29%	0,14	48,21	48,10	47,92	48,48	136K	352
27/10/2023	-0,99%	-0,48	48,07	48,56	48,07	48,56	99K	314
26/10/2023	0,14%	0,07	48,55	48,48	47,02	48,55	410K	829
25/10/2023	0,02%	0,01	48,48	48,40	47,89	48,80	191K	381
24/10/2023	-0,43%	-0,21	48,47	48,67	47,61	48,67	354K	2.509
23/10/2023	0,89%	0,43	48,68	47,83	47,80	48,73	327K	436
20/10/2023	0,15%	0,07	48,25	48,18	47,81	48,28	238K	382
19/10/2023	-0,15%	-0,07	48,18	48,22	48,03	48,43	92K	341
18/10/2023	-0,96%	-0,47	48,25	48,71	48,22	48,71	96K	283
17/10/2023	0,00%	0,00	48,72	48,71	48,19	48,84	194K	418
16/10/2023	-0,35%	-0,17	48,72	48,88	48,07	48,88	322K	544
13/10/2023	0,51%	0,25	48,89	48,64	48,27	48,89	126K	263
11/10/2023	0,00%	0,00	48,64	48,64	47,62	49,26	246K	472
10/10/2023	-0,18%	-0,09	48,64	48,79	48,30	49,27	1M	367
09/10/2023	-0,06%	-0,03	48,73	48,57	48,47	49,24	257K	864
06/10/2023	-0,39%	-0,19	48,76	48,98	48,47	49,13	337K	401
05/10/2023	-0,10%	-0,05	48,95	49,24	48,59	49,24	249K	283
04/10/2023	-0,51%	-0,25	49,00	49,35	47,77	49,35	611K	342
03/10/2023	-1,50%	-0,75	49,25	49,69	48,98	49,79	279K	354
02/10/2023	0,10%	0,05	50,00	49,96	49,61	50,35	326K	648
29/09/2023	-0,14%	-0,07	49,95	50,00	49,50	50,01	443K	1.053
28/09/2023	-0,12%	-0,06	50,02	50,10	49,60	50,16	2M	353
27/09/2023	-0,63%	-0,32	50,08	50,40	49,90	50,40	319K	319
26/09/2023	0,02%	0,01	50,40	50,35	50,00	50,40	359K	336
25/09/2023	-0,57%	-0,29	50,39	50,26	50,17	50,70	134K	317
22/09/2023	0,36%	0,18	50,68	50,78	50,20	50,78	376K	266
21/09/2023	-0,39%	-0,20	50,50	50,73	50,00	50,85	2M	421
20/09/2023	1,14%	0,57	50,70	50,13	50,06	50,70	158K	304
19/09/2023	-0,93%	-0,47	50,13	50,50	50,10	50,64	138K	298
18/09/2023	-0,14%	-0,07	50,60	50,66	49,50	50,66	545K	691
15/09/2023	0,34%	0,17	50,67	50,50	50,29	50,67	122K	320
14/09/2023	0,00%	0,00	50,50	50,79	50,11	50,79	95K	225
13/09/2023	0,00%	0,00	50,50	50,50	50,09	50,95	186K	480
12/09/2023	-0,02%	-0,01	50,50	50,46	50,00	50,52	265K	287
11/09/2023	0,00%	0,00	50,51	50,51	50,00	50,51	329K	500
08/09/2023	0,20%	0,10	50,51	50,42	50,01	50,51	271K	386
06/09/2023	-0,14%	-0,07	50,41	50,47	50,00	50,48	308K	317
05/09/2023	-1,04%	-0,53	50,48	50,99	49,33	51,00	2M	849
04/09/2023	-0,95%	-0,49	51,01	51,48	49,90	51,48	229K	719
01/09/2023	-0,08%	-0,04	51,50	51,60	51,26	52,20	727K	480
31/08/2023	0,17%	0,09	51,54	51,45	51,27	51,75	223K	347
30/08/2023	2,08%	1,05	51,45	50,39	50,03	51,49	258K	433
29/08/2023	1,20%	0,60	50,40	49,79	49,75	50,40	230K	596
28/08/2023	0,20%	0,10	49,80	49,70	49,40	49,89	197K	286
25/08/2023	-0,02%	-0,01	49,70	49,69	49,51	49,90	110K	237
24/08/2023	-0,18%	-0,09	49,71	49,98	49,00	49,98	397K	668
23/08/2023	0,20%	0,10	49,80	49,70	49,14	49,80	218K	252
22/08/2023	0,00%	0,00	49,70	49,74	49,04	49,74	215K	359
21/08/2023	-0,12%	-0,06	49,70	49,76	49,33	49,82	414K	314
18/08/2023	0,14%	0,07	49,76	49,69	49,43	49,93	181K	310
17/08/2023	-0,36%	-0,18	49,69	49,90	49,50	49,99	279K	327
16/08/2023	0,85%	0,42	49,87	49,89	49,51	49,90	161K	276
15/08/2023	0,00%	0,00	49,45	49,46	49,45	49,99	176K	340
14/08/2023	-0,06%	-0,03	49,45	49,48	49,00	50,00	2M	632
11/08/2023	0,00%	0,00	49,48	49,48	49,00	49,48	3M	372
10/08/2023	0,08%	0,04	49,48	49,44	48,90	49,48	260K	364
09/08/2023	0,16%	0,08	49,44	49,35	48,96	49,45	1M	375
08/08/2023	1,13%	0,55	49,36	48,85	48,78	49,45	141K	410
07/08/2023	0,23%	0,11	48,81	48,70	48,40	48,99	1M	410
04/08/2023	-0,06%	-0,03	48,70	48,99	48,33	48,99	433K	416
03/08/2023	0,12%	0,06	48,73	48,67	48,37	49,08	163K	326
02/08/2023	-0,63%	-0,31	48,67	48,46	48,30	48,74	169K	478
01/08/2023	0,78%	0,38	48,98	48,59	48,52	49,00	154K	290
31/07/2023	0,02%	0,01	48,60	48,59	48,11	48,60	216K	434
28/07/2023	1,55%	0,74	48,59	48,24	47,90	48,73	111K	319
27/07/2023	-1,34%	-0,65	47,85	48,50	47,79	48,50	309K	411
26/07/2023	-0,21%	-0,10	48,50	48,60	47,85	49,00	346K	518
25/07/2023	0,23%	0,11	48,60	48,48	48,31	48,84	315K	602
24/07/2023	0,02%	0,01	48,49	48,98	48,08	48,98	189K	404
21/07/2023	0,37%	0,18	48,48	48,40	48,40	48,98	219K	879
20/07/2023	-0,10%	-0,05	48,30	48,46	48,07	48,50	146K	369
19/07/2023	0,14%	0,07	48,35	48,02	47,79	48,35	238K	1.302
18/07/2023	0,04%	0,02	48,28	48,30	47,99	48,48	143K	302
17/07/2023	-0,25%	-0,12	48,26	48,38	47,55	48,40	268K	606
14/07/2023	0,21%	0,10	48,38	48,30	47,58	48,49	301K	648
13/07/2023	-0,47%	-0,23	48,28	48,68	47,61	48,68	1M	440
12/07/2023	-0,37%	-0,18	48,51	48,69	47,52	48,69	378K	618
11/07/2023	0,02%	0,01	48,69	48,68	48,15	48,69	292K	560
10/07/2023	-0,27%	-0,13	48,68	48,46	48,45	49,00	159K	414
07/07/2023	0,23%	0,11	48,81	48,70	48,29	48,99	235K	521
06/07/2023	0,41%	0,20	48,70	48,50	48,15	48,70	146K	310
05/07/2023	0,10%	0,05	48,50	48,45	48,15	48,60	164K	575
04/07/2023	0,35%	0,17	48,45	47,85	47,75	48,63	196K	722
03/07/2023	1,64%	0,78	48,28	47,50	47,50	48,50	312K	477
30/06/2023	1,24%	0,58	47,50	46,92	46,92	48,00	185K	866
29/06/2023	-0,32%	-0,15	46,92	47,09	46,92	47,10	229K	235
28/06/2023	0,04%	0,02	47,07	47,05	46,98	47,09	164K	227
27/06/2023	0,11%	0,05	47,05	47,05	46,98	47,09	194K	237
26/06/2023	0,00%	0,00	47,00	47,00	46,91	47,05	146K	410
23/06/2023	0,19%	0,09	47,00	46,90	46,44	47,00	171K	282
22/06/2023	-0,02%	-0,01	46,91	47,00	46,87	47,00	145K	254
21/06/2023	-0,17%	-0,08	46,92	47,00	46,76	47,00	168K	425
20/06/2023	0,17%	0,08	47,00	46,45	46,45	47,00	203K	345
19/06/2023	0,95%	0,44	46,92	46,50	46,50	47,00	230K	407
16/06/2023	0,02%	0,01	46,48	46,47	46,07	46,49	272K	449
15/06/2023	1,02%	0,47	46,47	46,01	46,00	46,50	221K	585
14/06/2023	0,46%	0,21	46,00	45,79	45,79	46,10	93K	225
13/06/2023	0,55%	0,25	45,79	45,55	45,46	46,00	145K	498
12/06/2023	0,42%	0,19	45,54	45,34	45,00	45,65	122K	424
09/06/2023	1,27%	0,57	45,35	44,90	44,82	45,59	142K	417
07/06/2023	0,00%	0,00	44,78	44,78	44,55	44,97	117K	438
06/06/2023	-0,60%	-0,27	44,78	44,65	44,60	45,05	243K	459
05/06/2023	-0,57%	-0,26	45,05	45,33	44,86	45,52	131K	346
02/06/2023	-1,46%	-0,67	45,31	45,57	45,23	45,82	159K	663
01/06/2023	0,92%	0,42	45,98	45,56	45,41	46,13	287K	635
31/05/2023	0,46%	0,21	45,56	45,35	45,25	45,83	210K	583
30/05/2023	-	-	45,35	45,10	45,06	45,55	140K	417

Date,Open,High,Low,Close,Volume
08-Dec-23,47.75,49.11,47.75,48.10,1234468
07-Dec-23,48.20,48.20,47.72,47.76,231990
06-Dec-23,48.50,48.50,46.10,48.20,2588182
05-Dec-23,48.09,48.48,47.83,48.48,137000
04-Dec-23,48.08,48.10,47.80,48.10,1652682
01-Dec-23,48.32,48.59,48.31,48.51,1161985
30-Nov-23,48.32,48.40,47.95,48.33,1357234
29-Nov-23,48.01,48.40,47.99,48.33,115537
28-Nov-23,48.05,48.21,47.87,48.07,209710
27-Nov-23,48.13,48.36,48.00,48.04,2112332
24-Nov-23,48.10,48.43,47.92,48.13,104553
23-Nov-23,48.09,48.49,47.85,48.11,159507
22-Nov-23,48.09,48.09,47.85,48.01,176665
21-Nov-23,48.00,48.10,47.69,48.10,266006
20-Nov-23,48.10,48.10,47.69,48.10,170243
17-Nov-23,48.00,48.12,47.62,48.10,224374
16-Nov-23,48.08,48.08,47.21,48.00,360671
14-Nov-23,47.98,48.03,47.51,48.03,277238
13-Nov-23,47.97,47.99,47.15,47.99,634515
10-Nov-23,47.94,48.10,47.76,47.98,183864
09-Nov-23,47.90,47.96,47.62,47.94,230138
08-Nov-23,47.97,48.00,46.29,48.00,356540
07-Nov-23,47.96,48.00,47.50,47.97,220574
06-Nov-23,48.00,48.25,47.73,47.96,126091
03-Nov-23,47.92,48.14,47.51,48.00,166997
01-Nov-23,48.15,49.20,47.73,48.35,259605
31-Oct-23,48.25,48.26,47.50,48.10,218156
30-Oct-23,48.10,48.48,47.92,48.21,135573
27-Oct-23,48.56,48.56,48.07,48.07,99294
26-Oct-23,48.48,48.55,47.02,48.55,410435
25-Oct-23,48.40,48.80,47.89,48.48,190656
24-Oct-23,48.67,48.67,47.61,48.47,353752
23-Oct-23,47.83,48.73,47.80,48.68,327261
20-Oct-23,48.18,48.28,47.81,48.25,237554
19-Oct-23,48.22,48.43,48.03,48.18,92273
18-Oct-23,48.71,48.71,48.22,48.25,96323
17-Oct-23,48.71,48.84,48.19,48.72,194443
16-Oct-23,48.88,48.88,48.07,48.72,322344
13-Oct-23,48.64,48.89,48.27,48.89,125733
11-Oct-23,48.64,49.26,47.62,48.64,245922
10-Oct-23,48.79,49.27,48.30,48.64,1078328
09-Oct-23,48.57,49.24,48.47,48.73,257312
06-Oct-23,48.98,49.13,48.47,48.76,336800
05-Oct-23,49.24,49.24,48.59,48.95,249318
04-Oct-23,49.35,49.35,47.77,49.00,611012
03-Oct-23,49.69,49.79,48.98,49.25,279230
02-Oct-23,49.96,50.35,49.61,50.00,326379
29-Sep-23,50.00,50.01,49.50,49.95,442739
28-Sep-23,50.10,50.16,49.60,50.02,1769890
27-Sep-23,50.40,50.40,49.90,50.08,318910
26-Sep-23,50.35,50.40,50.00,50.40,359011
25-Sep-23,50.26,50.70,50.17,50.39,133576
22-Sep-23,50.78,50.78,50.20,50.68,376153
21-Sep-23,50.73,50.85,50.00,50.50,1962657
20-Sep-23,50.13,50.70,50.06,50.70,158432
19-Sep-23,50.50,50.64,50.10,50.13,137726
18-Sep-23,50.66,50.66,49.50,50.60,545113
15-Sep-23,50.50,50.67,50.29,50.67,122021
14-Sep-23,50.79,50.79,50.11,50.50,94540
13-Sep-23,50.50,50.95,50.09,50.50,185996
12-Sep-23,50.46,50.52,50.00,50.50,264900
11-Sep-23,50.51,50.51,50.00,50.51,328954
08-Sep-23,50.42,50.51,50.01,50.51,271028
06-Sep-23,50.47,50.48,50.00,50.41,307801
05-Sep-23,50.99,51.00,49.33,50.48,2228629
04-Sep-23,51.48,51.48,49.90,51.01,229198
01-Sep-23,51.60,52.20,51.26,51.50,726993
31-Aug-23,51.45,51.75,51.27,51.54,222641
30-Aug-23,50.39,51.49,50.03,51.45,258443
29-Aug-23,49.79,50.40,49.75,50.40,230413
28-Aug-23,49.70,49.89,49.40,49.80,196675
25-Aug-23,49.69,49.90,49.51,49.70,109871
24-Aug-23,49.98,49.98,49.00,49.71,396503
23-Aug-23,49.70,49.80,49.14,49.80,218115
22-Aug-23,49.74,49.74,49.04,49.70,214517
21-Aug-23,49.76,49.82,49.33,49.70,413987
18-Aug-23,49.69,49.93,49.43,49.76,181358
17-Aug-23,49.90,49.99,49.50,49.69,278710
16-Aug-23,49.89,49.90,49.51,49.87,160548
15-Aug-23,49.46,49.99,49.45,49.45,176353
14-Aug-23,49.48,50.00,49.00,49.45,2021423
11-Aug-23,49.48,49.48,49.00,49.48,2802163
10-Aug-23,49.44,49.48,48.90,49.48,259842
09-Aug-23,49.35,49.45,48.96,49.44,1307246
08-Aug-23,48.85,49.45,48.78,49.36,140718
07-Aug-23,48.70,48.99,48.40,48.81,1238014
04-Aug-23,48.99,48.99,48.33,48.70,433153
03-Aug-23,48.67,49.08,48.37,48.73,162517
02-Aug-23,48.46,48.74,48.30,48.67,168566
01-Aug-23,48.59,49.00,48.52,48.98,154112
31-Jul-23,48.59,48.60,48.11,48.60,215802
28-Jul-23,48.24,48.73,47.90,48.59,110949
27-Jul-23,48.50,48.50,47.79,47.85,308549
26-Jul-23,48.60,49.00,47.85,48.50,346332
25-Jul-23,48.48,48.84,48.31,48.60,314505
24-Jul-23,48.98,48.98,48.08,48.49,189373
21-Jul-23,48.40,48.98,48.40,48.48,219120
20-Jul-23,48.46,48.50,48.07,48.30,145843
19-Jul-23,48.02,48.35,47.79,48.35,238357
18-Jul-23,48.30,48.48,47.99,48.28,143273
17-Jul-23,48.38,48.40,47.55,48.26,268032
14-Jul-23,48.30,48.49,47.58,48.38,300742
13-Jul-23,48.68,48.68,47.61,48.28,1292853
12-Jul-23,48.69,48.69,47.52,48.51,378491
11-Jul-23,48.68,48.69,48.15,48.69,291956
10-Jul-23,48.46,49.00,48.45,48.68,158734
07-Jul-23,48.70,48.99,48.29,48.81,234617
06-Jul-23,48.50,48.70,48.15,48.70,146047
05-Jul-23,48.45,48.60,48.15,48.50,163769
04-Jul-23,47.85,48.63,47.75,48.45,195508
03-Jul-23,47.50,48.50,47.50,48.28,311845
30-Jun-23,46.92,48.00,46.92,47.50,185289
29-Jun-23,47.09,47.10,46.92,46.92,228840
28-Jun-23,47.05,47.09,46.98,47.07,163679
27-Jun-23,47.05,47.09,46.98,47.05,194301
26-Jun-23,47.00,47.05,46.91,47.00,145735
23-Jun-23,46.90,47.00,46.44,47.00,170638
22-Jun-23,47.00,47.00,46.87,46.91,145333
21-Jun-23,47.00,47.00,46.76,46.92,168081
20-Jun-23,46.45,47.00,46.45,47.00,202945
19-Jun-23,46.50,47.00,46.50,46.92,229701
16-Jun-23,46.47,46.49,46.07,46.48,271527
15-Jun-23,46.01,46.50,46.00,46.47,220948
14-Jun-23,45.79,46.10,45.79,46.00,93187
13-Jun-23,45.55,46.00,45.46,45.79,145119
12-Jun-23,45.34,45.65,45.00,45.54,121890
09-Jun-23,44.90,45.59,44.82,45.35,141843
07-Jun-23,44.78,44.97,44.55,44.78,117305
06-Jun-23,44.65,45.05,44.60,44.78,243391
05-Jun-23,45.33,45.52,44.86,45.05,131470
02-Jun-23,45.57,45.82,45.23,45.31,159012
01-Jun-23,45.56,46.13,45.41,45.98,287386
31-May-23,45.35,45.83,45.25,45.56,209779
30-May-23,45.10,45.55,45.06,45.35,140115

*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: QAGR11