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
26/07/2024	0,06%	0,03	46,60	46,30	46,30	46,96	149K	322
25/07/2024	-1,13%	-0,53	46,57	47,10	46,51	47,10	89K	221
24/07/2024	0,32%	0,15	47,10	47,05	46,50	47,10	143K	246
23/07/2024	-0,25%	-0,12	46,95	47,07	46,35	47,33	3M	392
22/07/2024	0,11%	0,05	47,07	47,12	46,32	47,43	278K	478
19/07/2024	-0,25%	-0,12	47,02	46,65	46,20	47,20	52K	100
18/07/2024	0,30%	0,14	47,14	47,00	46,62	47,47	622K	244
17/07/2024	0,82%	0,38	47,00	46,84	46,15	47,35	297K	341
16/07/2024	-0,70%	-0,33	46,62	46,95	46,45	47,46	127K	215
15/07/2024	-0,34%	-0,16	46,95	47,21	46,95	47,49	120K	202
12/07/2024	0,23%	0,11	47,11	47,00	46,97	47,51	38K	132
11/07/2024	0,21%	0,10	47,00	46,91	46,61	47,00	125K	125
10/07/2024	1,47%	0,68	46,90	46,21	46,21	46,90	59K	155
09/07/2024	-0,39%	-0,18	46,22	46,41	45,96	46,54	144K	256
08/07/2024	-0,04%	-0,02	46,40	46,52	46,18	46,60	93K	230
05/07/2024	-0,15%	-0,07	46,42	46,59	46,00	46,75	108K	199
04/07/2024	0,00%	0,00	46,49	46,03	45,91	46,52	287K	2.471
03/07/2024	0,00%	0,00	46,49	46,47	45,70	46,49	219K	475
02/07/2024	-1,96%	-0,93	46,49	45,90	45,00	46,49	280K	975
01/07/2024	-1,00%	-0,48	47,42	47,41	46,70	47,98	329K	2.110
28/06/2024	0,02%	0,01	47,90	47,41	47,17	47,90	266K	575
27/06/2024	0,82%	0,39	47,89	46,77	46,77	47,90	292K	337
26/06/2024	0,02%	0,01	47,50	47,49	46,30	47,50	251K	345
25/06/2024	1,58%	0,74	47,49	46,75	46,01	47,49	513K	638
24/06/2024	0,15%	0,07	46,75	46,68	46,22	46,75	202K	386
21/06/2024	0,30%	0,14	46,68	46,52	46,11	46,68	143K	440
20/06/2024	-0,15%	-0,07	46,54	46,30	46,00	46,68	310K	802
19/06/2024	-0,34%	-0,16	46,61	46,31	46,00	46,76	156K	280
18/06/2024	0,21%	0,10	46,77	46,50	45,99	46,77	367K	269
17/06/2024	0,30%	0,14	46,67	46,54	46,49	46,99	100K	203
14/06/2024	0,82%	0,38	46,53	46,25	45,99	46,80	117K	583
13/06/2024	-1,18%	-0,55	46,15	46,82	45,90	46,82	172K	504
12/06/2024	-0,17%	-0,08	46,70	46,78	45,94	47,20	277K	262
11/06/2024	-0,30%	-0,14	46,78	46,88	46,27	46,88	222K	671
10/06/2024	-0,17%	-0,08	46,92	47,49	46,70	47,52	174K	376
07/06/2024	0,02%	0,01	47,00	46,81	46,78	47,03	164K	198
06/06/2024	-0,23%	-0,11	46,99	47,20	46,78	47,20	138K	233
05/06/2024	-0,04%	-0,02	47,10	47,09	46,75	47,12	95K	225
04/06/2024	-1,65%	-0,79	47,12	47,10	46,88	47,90	125K	254
03/06/2024	-0,56%	-0,27	47,91	48,17	46,81	48,60	268K	1.072
31/05/2024	1,97%	0,93	48,18	47,15	47,01	48,20	168K	1.298
29/05/2024	0,21%	0,10	47,25	47,15	47,07	47,39	70K	355
28/05/2024	-0,21%	-0,10	47,15	47,31	46,27	47,47	315K	538
27/05/2024	-0,06%	-0,03	47,25	47,29	47,05	47,34	115K	194
24/05/2024	0,53%	0,25	47,28	47,05	47,05	47,50	2M	278
23/05/2024	0,06%	0,03	47,03	47,10	46,87	47,29	131K	339
22/05/2024	-0,32%	-0,15	47,00	47,23	46,87	47,23	214K	573
21/05/2024	-0,08%	-0,04	47,15	47,06	47,00	47,28	123K	418
20/05/2024	-0,08%	-0,04	47,19	47,33	46,92	47,49	136K	565
17/05/2024	-0,13%	-0,06	47,23	47,29	47,04	47,31	82K	241
16/05/2024	0,62%	0,29	47,29	46,86	46,81	47,38	137K	352
15/05/2024	-0,15%	-0,07	47,00	47,15	46,66	47,33	158K	1.491
14/05/2024	0,36%	0,17	47,07	46,90	46,68	47,11	75K	252
13/05/2024	0,00%	0,00	46,90	46,95	46,55	46,95	94K	319
10/05/2024	-0,42%	-0,20	46,90	46,58	46,58	47,09	284K	1.175
09/05/2024	0,26%	0,12	47,10	46,98	46,57	47,28	180K	404
08/05/2024	-0,53%	-0,25	46,98	47,27	46,75	47,67	243K	362
07/05/2024	0,15%	0,07	47,23	47,10	46,49	47,23	273K	265
06/05/2024	-0,08%	-0,04	47,16	47,20	46,16	47,23	271K	630
03/05/2024	-0,92%	-0,44	47,20	47,20	46,17	47,23	190K	332
02/05/2024	-0,19%	-0,09	47,64	47,75	47,43	47,85	84K	274
30/04/2024	0,08%	0,04	47,73	47,69	47,15	47,84	163K	360
29/04/2024	2,12%	0,99	47,69	46,70	46,64	47,84	159K	411
26/04/2024	0,43%	0,20	46,70	46,50	46,30	46,84	86K	255
25/04/2024	0,09%	0,04	46,50	46,46	46,30	46,50	279K	2.645
24/04/2024	-0,73%	-0,34	46,46	46,87	46,22	47,07	429K	1.053
23/04/2024	-0,38%	-0,18	46,80	46,51	46,51	46,80	383K	745
22/04/2024	-0,04%	-0,02	46,98	46,51	46,50	46,99	329K	516
19/04/2024	0,00%	0,00	47,00	47,00	46,38	47,00	185K	456
18/04/2024	-0,99%	-0,47	47,00	47,45	46,80	47,45	134K	264
17/04/2024	0,15%	0,07	47,47	47,17	46,85	47,63	308K	1.104
16/04/2024	-0,42%	-0,20	47,40	47,60	47,03	47,62	314K	842
15/04/2024	0,02%	0,01	47,60	47,73	47,03	47,73	324K	590
12/04/2024	0,11%	0,05	47,59	47,73	47,55	47,78	145K	311
11/04/2024	-0,75%	-0,36	47,54	47,87	47,54	48,03	341K	475
10/04/2024	-0,17%	-0,08	47,90	47,77	47,50	48,01	337K	335
09/04/2024	-0,04%	-0,02	47,98	48,00	47,70	48,03	188K	316
08/04/2024	-0,02%	-0,01	48,00	48,01	47,58	48,14	240K	485
05/04/2024	0,33%	0,16	48,01	47,90	47,63	48,03	204K	509
04/04/2024	0,00%	0,00	47,85	47,66	47,66	47,85	152K	194
03/04/2024	0,10%	0,05	47,85	47,87	47,51	47,87	1M	239
02/04/2024	-0,83%	-0,40	47,80	47,71	47,45	47,92	1M	322
01/04/2024	-0,39%	-0,19	48,20	48,49	48,02	48,67	266K	499
28/03/2024	0,00%	0,00	48,39	48,39	47,97	48,44	401K	670
27/03/2024	0,60%	0,29	48,39	47,91	47,78	48,39	198K	1.242
26/03/2024	0,06%	0,03	48,10	48,00	47,79	48,14	196K	256
25/03/2024	-0,15%	-0,07	48,07	48,14	47,91	48,25	189K	379
22/03/2024	0,08%	0,04	48,14	48,10	48,00	48,16	108K	206
21/03/2024	-0,25%	-0,12	48,10	48,00	47,77	48,59	298K	471
20/03/2024	0,44%	0,21	48,22	48,17	47,58	48,49	395K	542
19/03/2024	0,00%	0,00	48,01	48,10	47,92	48,90	328K	524
18/03/2024	-0,39%	-0,19	48,01	48,23	47,89	48,23	150K	336
15/03/2024	-0,10%	-0,05	48,20	48,54	47,95	48,54	120K	309
14/03/2024	0,00%	0,00	48,25	48,25	47,93	48,76	90K	236
13/03/2024	0,27%	0,13	48,25	48,05	47,80	48,25	103K	266
12/03/2024	0,00%	0,00	48,12	48,04	47,90	48,12	136K	198
11/03/2024	-0,17%	-0,08	48,12	48,20	47,99	48,25	135K	296
08/03/2024	0,42%	0,20	48,20	48,00	47,78	48,25	98K	390
07/03/2024	-0,21%	-0,10	48,00	48,05	47,54	48,05	295K	1.910
06/03/2024	-0,15%	-0,07	48,10	48,16	47,36	48,16	412K	426
05/03/2024	-0,08%	-0,04	48,17	48,22	47,67	48,25	351K	770
04/03/2024	-1,19%	-0,58	48,21	48,35	47,58	48,40	318K	474
01/03/2024	-0,12%	-0,06	48,79	48,85	48,27	49,00	272K	516
29/02/2024	0,78%	0,38	48,85	48,47	48,47	49,01	298K	655
28/02/2024	-0,27%	-0,13	48,47	48,31	48,28	48,57	197K	499
27/02/2024	-0,14%	-0,07	48,60	48,67	48,26	48,75	258K	831
26/02/2024	-0,51%	-0,25	48,67	48,92	48,59	49,01	429K	432
23/02/2024	0,04%	0,02	48,92	49,20	48,85	49,20	1M	612
22/02/2024	-0,20%	-0,10	48,90	49,01	48,72	49,16	247K	408
21/02/2024	-0,08%	-0,04	49,00	49,04	49,00	49,26	241K	333
20/02/2024	-1,09%	-0,54	49,04	49,58	48,05	49,58	512K	669
19/02/2024	-0,84%	-0,42	49,58	49,20	49,20	49,99	102K	349
16/02/2024	1,48%	0,73	50,00	49,30	49,06	50,00	223K	683
15/02/2024	0,37%	0,18	49,27	49,20	49,02	49,49	168K	357
14/02/2024	-0,91%	-0,45	49,09	49,20	49,04	49,29	128K	262
09/02/2024	0,47%	0,23	49,54	49,31	49,06	49,72	258K	406
08/02/2024	-0,08%	-0,04	49,31	49,35	49,30	49,80	116K	362
07/02/2024	0,00%	0,00	49,35	49,35	49,35	49,54	118K	901
06/02/2024	-1,06%	-0,53	49,35	49,88	49,04	49,88	242K	437
05/02/2024	-0,24%	-0,12	49,88	49,80	49,00	50,22	307K	588
02/02/2024	-0,79%	-0,40	50,00	50,40	49,29	50,40	160K	319
01/02/2024	1,61%	0,80	50,40	49,60	49,49	50,70	254K	373
31/01/2024	0,22%	0,11	49,60	49,49	49,49	49,85	136K	207
30/01/2024	-0,32%	-0,16	49,49	49,66	49,01	49,66	2M	2.333
29/01/2024	0,10%	0,05	49,65	49,60	49,16	49,69	188K	226
26/01/2024	0,81%	0,40	49,60	49,19	49,04	49,60	155K	234
25/01/2024	-0,18%	-0,09	49,20	49,46	49,00	49,59	2M	296
24/01/2024	-0,08%	-0,04	49,29	49,31	49,02	49,48	140K	188
23/01/2024	-0,28%	-0,14	49,33	49,46	49,26	49,59	143K	246
22/01/2024	-0,22%	-0,11	49,47	49,58	49,23	49,59	139K	307
19/01/2024	0,16%	0,08	49,58	49,50	49,16	49,58	113K	279
18/01/2024	-0,18%	-0,09	49,50	49,59	48,97	49,80	426K	398
17/01/2024	0,32%	0,16	49,59	49,41	49,24	49,77	103K	206
16/01/2024	-	-	49,43	49,46	49,06	49,50	285K	551

Date,Open,High,Low,Close,Volume
26-Jul-24,46.30,46.96,46.30,46.60,148922
25-Jul-24,47.10,47.10,46.51,46.57,88502
24-Jul-24,47.05,47.10,46.50,47.10,143339
23-Jul-24,47.07,47.33,46.35,46.95,2768267
22-Jul-24,47.12,47.43,46.32,47.07,278472
19-Jul-24,46.65,47.20,46.20,47.02,52343
18-Jul-24,47.00,47.47,46.62,47.14,621718
17-Jul-24,46.84,47.35,46.15,47.00,297388
16-Jul-24,46.95,47.46,46.45,46.62,126794
15-Jul-24,47.21,47.49,46.95,46.95,120496
12-Jul-24,47.00,47.51,46.97,47.11,38470
11-Jul-24,46.91,47.00,46.61,47.00,125233
10-Jul-24,46.21,46.90,46.21,46.90,59272
09-Jul-24,46.41,46.54,45.96,46.22,143850
08-Jul-24,46.52,46.60,46.18,46.40,92589
05-Jul-24,46.59,46.75,46.00,46.42,107672
04-Jul-24,46.03,46.52,45.91,46.49,287222
03-Jul-24,46.47,46.49,45.70,46.49,219374
02-Jul-24,45.90,46.49,45.00,46.49,280020
01-Jul-24,47.41,47.98,46.70,47.42,329455
28-Jun-24,47.41,47.90,47.17,47.90,266042
27-Jun-24,46.77,47.90,46.77,47.89,292091
26-Jun-24,47.49,47.50,46.30,47.50,250618
25-Jun-24,46.75,47.49,46.01,47.49,512643
24-Jun-24,46.68,46.75,46.22,46.75,201978
21-Jun-24,46.52,46.68,46.11,46.68,143374
20-Jun-24,46.30,46.68,46.00,46.54,309997
19-Jun-24,46.31,46.76,46.00,46.61,156476
18-Jun-24,46.50,46.77,45.99,46.77,367413
17-Jun-24,46.54,46.99,46.49,46.67,100282
14-Jun-24,46.25,46.80,45.99,46.53,116854
13-Jun-24,46.82,46.82,45.90,46.15,171666
12-Jun-24,46.78,47.20,45.94,46.70,277003
11-Jun-24,46.88,46.88,46.27,46.78,222284
10-Jun-24,47.49,47.52,46.70,46.92,174118
07-Jun-24,46.81,47.03,46.78,47.00,164484
06-Jun-24,47.20,47.20,46.78,46.99,137539
05-Jun-24,47.09,47.12,46.75,47.10,94540
04-Jun-24,47.10,47.90,46.88,47.12,124856
03-Jun-24,48.17,48.60,46.81,47.91,267764
31-May-24,47.15,48.20,47.01,48.18,168363
29-May-24,47.15,47.39,47.07,47.25,69927
28-May-24,47.31,47.47,46.27,47.15,314542
27-May-24,47.29,47.34,47.05,47.25,114864
24-May-24,47.05,47.50,47.05,47.28,2133744
23-May-24,47.10,47.29,46.87,47.03,131231
22-May-24,47.23,47.23,46.87,47.00,214329
21-May-24,47.06,47.28,47.00,47.15,122766
20-May-24,47.33,47.49,46.92,47.19,135668
17-May-24,47.29,47.31,47.04,47.23,81886
16-May-24,46.86,47.38,46.81,47.29,137008
15-May-24,47.15,47.33,46.66,47.00,158012
14-May-24,46.90,47.11,46.68,47.07,75319
13-May-24,46.95,46.95,46.55,46.90,93841
10-May-24,46.58,47.09,46.58,46.90,284039
09-May-24,46.98,47.28,46.57,47.10,180429
08-May-24,47.27,47.67,46.75,46.98,243177
07-May-24,47.10,47.23,46.49,47.23,273225
06-May-24,47.20,47.23,46.16,47.16,271063
03-May-24,47.20,47.23,46.17,47.20,189692
02-May-24,47.75,47.85,47.43,47.64,83988
30-Apr-24,47.69,47.84,47.15,47.73,163482
29-Apr-24,46.70,47.84,46.64,47.69,158612
26-Apr-24,46.50,46.84,46.30,46.70,85944
25-Apr-24,46.46,46.50,46.30,46.50,279054
24-Apr-24,46.87,47.07,46.22,46.46,428699
23-Apr-24,46.51,46.80,46.51,46.80,382659
22-Apr-24,46.51,46.99,46.50,46.98,329217
19-Apr-24,47.00,47.00,46.38,47.00,185177
18-Apr-24,47.45,47.45,46.80,47.00,134171
17-Apr-24,47.17,47.63,46.85,47.47,308162
16-Apr-24,47.60,47.62,47.03,47.40,313757
15-Apr-24,47.73,47.73,47.03,47.60,323792
12-Apr-24,47.73,47.78,47.55,47.59,144603
11-Apr-24,47.87,48.03,47.54,47.54,340931
10-Apr-24,47.77,48.01,47.50,47.90,337139
09-Apr-24,48.00,48.03,47.70,47.98,187931
08-Apr-24,48.01,48.14,47.58,48.00,240409
05-Apr-24,47.90,48.03,47.63,48.01,204486
04-Apr-24,47.66,47.85,47.66,47.85,151910
03-Apr-24,47.87,47.87,47.51,47.85,1372843
02-Apr-24,47.71,47.92,47.45,47.80,1244589
01-Apr-24,48.49,48.67,48.02,48.20,266336
28-Mar-24,48.39,48.44,47.97,48.39,400653
27-Mar-24,47.91,48.39,47.78,48.39,197865
26-Mar-24,48.00,48.14,47.79,48.10,196282
25-Mar-24,48.14,48.25,47.91,48.07,189087
22-Mar-24,48.10,48.16,48.00,48.14,107868
21-Mar-24,48.00,48.59,47.77,48.10,298453
20-Mar-24,48.17,48.49,47.58,48.22,394749
19-Mar-24,48.10,48.90,47.92,48.01,327987
18-Mar-24,48.23,48.23,47.89,48.01,150226
15-Mar-24,48.54,48.54,47.95,48.20,120124
14-Mar-24,48.25,48.76,47.93,48.25,89754
13-Mar-24,48.05,48.25,47.80,48.25,103353
12-Mar-24,48.04,48.12,47.90,48.12,136122
11-Mar-24,48.20,48.25,47.99,48.12,134873
08-Mar-24,48.00,48.25,47.78,48.20,98398
07-Mar-24,48.05,48.05,47.54,48.00,295121
06-Mar-24,48.16,48.16,47.36,48.10,412084
05-Mar-24,48.22,48.25,47.67,48.17,350538
04-Mar-24,48.35,48.40,47.58,48.21,317660
01-Mar-24,48.85,49.00,48.27,48.79,272282
29-Feb-24,48.47,49.01,48.47,48.85,298444
28-Feb-24,48.31,48.57,48.28,48.47,196860
27-Feb-24,48.67,48.75,48.26,48.60,258193
26-Feb-24,48.92,49.01,48.59,48.67,428741
23-Feb-24,49.20,49.20,48.85,48.92,1111564
22-Feb-24,49.01,49.16,48.72,48.90,247256
21-Feb-24,49.04,49.26,49.00,49.00,241401
20-Feb-24,49.58,49.58,48.05,49.04,511536
19-Feb-24,49.20,49.99,49.20,49.58,102166
16-Feb-24,49.30,50.00,49.06,50.00,222817
15-Feb-24,49.20,49.49,49.02,49.27,167730
14-Feb-24,49.20,49.29,49.04,49.09,128393
09-Feb-24,49.31,49.72,49.06,49.54,258265
08-Feb-24,49.35,49.80,49.30,49.31,115587
07-Feb-24,49.35,49.54,49.35,49.35,118208
06-Feb-24,49.88,49.88,49.04,49.35,241645
05-Feb-24,49.80,50.22,49.00,49.88,306880
02-Feb-24,50.40,50.40,49.29,50.00,159953
01-Feb-24,49.60,50.70,49.49,50.40,254072
31-Jan-24,49.49,49.85,49.49,49.60,135789
30-Jan-24,49.66,49.66,49.01,49.49,2218675
29-Jan-24,49.60,49.69,49.16,49.65,188415
26-Jan-24,49.19,49.60,49.04,49.60,154558
25-Jan-24,49.46,49.59,49.00,49.20,2193698
24-Jan-24,49.31,49.48,49.02,49.29,139912
23-Jan-24,49.46,49.59,49.26,49.33,143423
22-Jan-24,49.58,49.59,49.23,49.47,138614
19-Jan-24,49.50,49.58,49.16,49.58,112825
18-Jan-24,49.59,49.80,48.97,49.50,426408
17-Jan-24,49.41,49.77,49.24,49.59,102922
16-Jan-24,49.46,49.50,49.06,49.43,285214

*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