Cotação atual, histórico e gráfico do papel: QAMI11

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 QAMI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/10/2023	2,52%	2,08	84,68	83,13	83,13	84,85	67K	31
26/10/2023	-0,88%	-0,73	82,60	83,31	82,31	83,31	213K	120
25/10/2023	-0,20%	-0,17	83,33	83,90	83,26	83,90	14K	22
24/10/2023	-0,82%	-0,69	83,50	83,96	83,50	84,07	144K	59
23/10/2023	1,34%	1,11	84,19	83,55	83,32	84,58	509K	106
20/10/2023	-2,09%	-1,77	83,08	84,85	82,71	84,85	506K	481
19/10/2023	-0,18%	-0,15	84,85	85,00	84,45	85,00	297K	75

18/10/2023	-0,70%	-0,60	85,00	85,60	84,70	85,60	304K	123
17/10/2023	0,56%	0,48	85,60	84,95	84,51	85,80	296K	51
16/10/2023	-0,72%	-0,62	85,12	86,50	85,01	86,50	103K	52
13/10/2023	-0,29%	-0,25	85,74	85,99	84,50	85,99	35K	225
11/10/2023	2,90%	2,42	85,99	85,29	83,00	86,44	407K	111
10/10/2023	-1,67%	-1,42	83,57	85,00	82,52	86,00	223K	67
09/10/2023	-0,85%	-0,73	84,99	85,72	83,33	86,55	117K	118
06/10/2023	2,17%	1,82	85,72	83,95	82,69	87,01	380K	102
05/10/2023	10,05%	7,66	83,90	80,85	80,85	84,97	530K	199
04/10/2023	-0,53%	-0,41	76,24	76,66	76,13	77,19	5K	19
03/10/2023	-0,27%	-0,21	76,65	77,30	76,14	77,33	88K	64
02/10/2023	-0,25%	-0,19	76,86	77,30	76,42	77,30	10K	22
29/09/2023	0,59%	0,45	77,05	76,49	76,49	77,50	34K	32
28/09/2023	0,20%	0,15	76,60	76,22	76,16	76,99	31K	14
27/09/2023	-0,66%	-0,51	76,45	76,89	76,32	77,00	93K	28
26/09/2023	1,20%	0,91	76,96	76,51	76,29	77,00	24K	25
25/09/2023	-1,49%	-1,15	76,05	77,20	75,93	77,30	67K	67
22/09/2023	0,76%	0,58	77,20	77,46	76,49	77,46	4K	9
21/09/2023	-0,30%	-0,23	76,62	76,85	76,62	77,47	32K	16
20/09/2023	-0,19%	-0,15	76,85	76,28	76,28	77,38	11K	19
19/09/2023	0,00%	0,00	77,00	76,24	76,24	77,00	11K	14
18/09/2023	0,77%	0,59	77,00	76,98	76,02	77,00	26K	37
15/09/2023	-0,77%	-0,59	76,41	76,99	76,41	77,00	3K	7
14/09/2023	0,00%	0,00	77,00	77,20	76,15	77,20	113K	56
13/09/2023	-0,82%	-0,64	77,00	77,64	76,50	77,64	18K	24
12/09/2023	-0,44%	-0,34	77,64	77,98	76,25	77,98	178K	104
11/09/2023	-2,17%	-1,73	77,98	79,72	76,00	79,72	137K	54
08/09/2023	2,32%	1,81	79,71	77,90	77,86	79,71	71K	27
06/09/2023	0,83%	0,64	77,90	77,26	75,99	77,99	194K	88
05/09/2023	-0,95%	-0,74	77,26	78,00	77,25	78,00	18K	19
04/09/2023	-0,32%	-0,25	78,00	78,26	78,00	79,45	41K	29
01/09/2023	-1,92%	-1,53	78,25	79,07	76,99	79,80	27K	41
31/08/2023	0,00%	0,00	79,78	79,78	79,60	79,78	9K	11
30/08/2023	0,15%	0,12	79,78	79,20	79,19	79,80	6K	19
29/08/2023	-0,19%	-0,15	79,66	79,77	79,59	79,81	9K	19
28/08/2023	1,01%	0,80	79,81	79,02	79,02	79,81	158	2
25/08/2023	0,01%	0,01	79,01	79,01	79,01	79,09	8K	6
24/08/2023	-0,89%	-0,71	79,00	79,70	79,00	79,70	7K	19
23/08/2023	-0,14%	-0,11	79,71	79,74	79,34	79,74	89K	32
22/08/2023	0,18%	0,14	79,82	79,83	79,39	79,84	2K	11
21/08/2023	0,82%	0,65	79,68	79,97	79,00	79,97	29K	46
18/08/2023	-1,19%	-0,95	79,03	79,97	79,00	79,97	21K	30
17/08/2023	-0,01%	-0,01	79,98	79,98	79,50	79,98	91K	18
16/08/2023	0,40%	0,32	79,99	80,00	79,32	80,00	15K	17
15/08/2023	0,47%	0,37	79,67	79,99	79,12	79,99	16K	17
14/08/2023	-0,75%	-0,60	79,30	80,00	79,11	80,00	39K	67
11/08/2023	0,13%	0,10	79,90	79,89	79,21	79,90	12K	31
10/08/2023	0,36%	0,29	79,80	79,53	79,52	79,91	2K	9
09/08/2023	-0,46%	-0,37	79,51	79,99	79,49	79,99	5K	20
08/08/2023	-0,14%	-0,11	79,88	79,90	79,19	79,92	13K	29
07/08/2023	-0,25%	-0,20	79,99	80,18	79,54	80,18	1K	5
04/08/2023	-0,11%	-0,09	80,19	80,05	79,49	80,29	43K	19
03/08/2023	1,16%	0,92	80,28	79,37	79,01	80,28	14K	15
02/08/2023	-0,78%	-0,62	79,36	79,98	79,35	80,50	23K	24
01/08/2023	-1,84%	-1,50	79,98	80,59	79,98	80,64	6K	12
31/07/2023	0,61%	0,49	81,48	80,70	80,20	81,48	57K	26
28/07/2023	0,61%	0,49	80,99	80,50	80,50	80,99	52K	21
27/07/2023	0,70%	0,56	80,50	80,80	79,86	80,80	8K	14
26/07/2023	-0,62%	-0,50	79,94	79,66	79,66	80,70	5K	16
25/07/2023	-0,05%	-0,04	80,44	80,48	79,50	80,48	26K	33
24/07/2023	0,98%	0,78	80,48	79,35	79,35	80,50	29K	18
21/07/2023	-0,38%	-0,30	79,70	80,00	79,70	80,49	48K	19
20/07/2023	1,06%	0,84	80,00	79,96	79,95	80,48	7K	14
19/07/2023	-1,01%	-0,81	79,16	80,50	79,02	80,50	14K	28
18/07/2023	0,15%	0,12	79,97	79,90	78,78	80,51	3K	15
17/07/2023	0,86%	0,68	79,85	79,78	79,00	80,00	57K	49
14/07/2023	-0,38%	-0,30	79,17	79,47	78,13	79,48	12K	29
13/07/2023	-0,03%	-0,02	79,47	78,94	78,50	79,50	18K	20
12/07/2023	-0,01%	-0,01	79,49	79,40	78,95	79,49	10K	12
11/07/2023	-0,11%	-0,09	79,50	79,47	78,71	79,59	9K	16
10/07/2023	-0,23%	-0,18	79,59	79,75	78,01	79,75	32K	14
07/07/2023	1,32%	1,04	79,77	78,73	78,73	79,88	23K	16
06/07/2023	-0,01%	-0,01	78,73	78,73	78,64	78,73	10K	6
05/07/2023	1,52%	1,18	78,74	78,82	77,58	78,82	3K	9
04/07/2023	-2,40%	-1,91	77,56	78,99	77,02	78,99	22K	37
03/07/2023	-0,40%	-0,32	79,47	79,78	77,87	79,78	20K	34
30/06/2023	0,00%	0,00	79,79	79,79	78,91	79,79	133K	241
29/06/2023	0,00%	0,00	79,79	79,78	79,16	79,79	22K	15
28/06/2023	0,97%	0,77	79,79	79,80	79,79	79,82	12K	22
27/06/2023	-1,01%	-0,81	79,02	79,03	79,02	79,83	12K	22
26/06/2023	-0,14%	-0,11	79,83	79,00	79,00	79,83	14K	10
23/06/2023	-0,03%	-0,02	79,94	78,74	78,73	79,95	3K	12
22/06/2023	0,00%	0,00	79,96	79,96	79,95	79,96	3K	13
21/06/2023	0,77%	0,61	79,96	79,35	79,20	79,96	10K	11
20/06/2023	0,00%	0,00	79,35	79,35	78,50	79,35	53K	18
19/06/2023	2,77%	2,14	79,35	79,36	77,22	79,36	24K	24
16/06/2023	-0,86%	-0,67	77,21	79,44	77,21	79,44	12K	33
15/06/2023	0,04%	0,03	77,88	77,83	76,56	77,88	15K	25
14/06/2023	-0,03%	-0,02	77,85	76,50	76,50	77,89	4K	9
13/06/2023	0,61%	0,47	77,87	76,81	76,35	78,00	34K	72
12/06/2023	0,10%	0,08	77,40	77,32	76,61	77,40	79K	39
09/06/2023	1,20%	0,92	77,32	76,40	76,40	77,39	24K	25
07/06/2023	-1,16%	-0,90	76,40	77,40	76,30	77,40	24K	23
06/06/2023	0,39%	0,30	77,30	78,50	76,31	78,50	3K	8
05/06/2023	-1,96%	-1,54	77,00	77,40	76,57	78,27	76K	22
02/06/2023	2,16%	1,66	78,54	77,65	76,10	78,55	52K	57
01/06/2023	-0,16%	-0,12	76,88	77,00	75,93	77,04	11K	15
31/05/2023	-1,89%	-1,48	77,00	75,93	75,93	77,99	27K	137
30/05/2023	-0,01%	-0,01	78,48	78,49	78,46	78,49	12K	18
29/05/2023	1,38%	1,07	78,49	77,42	77,40	78,50	31K	31
26/05/2023	-1,22%	-0,96	77,42	76,55	74,00	78,37	43K	61
25/05/2023	2,79%	2,13	78,38	78,54	76,30	78,55	12K	17
24/05/2023	-0,33%	-0,25	76,25	76,50	75,51	78,63	11K	9
23/05/2023	0,00%	0,00	76,50	76,48	76,00	76,50	66K	26
22/05/2023	1,19%	0,90	76,50	75,60	75,04	76,50	51K	21
19/05/2023	0,80%	0,60	75,60	74,61	74,51	78,00	39K	33
18/05/2023	0,90%	0,67	75,00	74,99	74,82	75,00	29K	60
17/05/2023	-0,75%	-0,56	74,33	74,90	74,33	75,00	26K	24
16/05/2023	0,79%	0,59	74,89	74,30	74,12	74,89	5K	22
15/05/2023	-0,64%	-0,48	74,30	74,78	74,16	74,78	71K	74
12/05/2023	-0,03%	-0,02	74,78	74,79	73,60	74,79	22K	25
11/05/2023	0,12%	0,09	74,80	74,71	74,71	74,90	7K	9
10/05/2023	-0,25%	-0,19	74,71	74,89	74,71	74,90	3K	21
09/05/2023	1,22%	0,90	74,90	74,00	73,80	75,00	17K	33
08/05/2023	0,01%	0,01	74,00	73,99	73,36	74,00	13K	18
05/05/2023	1,76%	1,28	73,99	72,86	72,86	74,00	7K	16
04/05/2023	0,00%	0,00	72,71	72,71	72,71	73,40	37K	28
03/05/2023	0,15%	0,11	72,71	73,48	72,71	73,54	4K	13
02/05/2023	-3,17%	-2,38	72,60	73,60	72,60	73,60	56K	35
28/04/2023	1,05%	0,78	74,98	74,19	74,14	74,98	30K	15
27/04/2023	0,20%	0,15	74,20	74,19	74,00	74,20	2K	8
26/04/2023	-0,18%	-0,13	74,05	74,19	73,60	74,19	80K	9
25/04/2023	0,51%	0,38	74,18	73,92	73,00	74,18	22K	29
24/04/2023	0,34%	0,25	73,80	73,55	73,28	75,00	47K	34
20/04/2023	-1,93%	-1,45	73,55	74,99	73,52	74,99	20K	20
19/04/2023	0,68%	0,51	75,00	74,02	73,11	75,00	18K	27
18/04/2023	-	-	74,49	74,66	73,49	74,66	21K	28

Date,Open,High,Low,Close,Volume
27-Oct-23,83.13,84.85,83.13,84.68,67019
26-Oct-23,83.31,83.31,82.31,82.60,212818
25-Oct-23,83.90,83.90,83.26,83.33,14358
24-Oct-23,83.96,84.07,83.50,83.50,144120
23-Oct-23,83.55,84.58,83.32,84.19,508565
20-Oct-23,84.85,84.85,82.71,83.08,506334
19-Oct-23,85.00,85.00,84.45,84.85,297386
18-Oct-23,85.60,85.60,84.70,85.00,303752
17-Oct-23,84.95,85.80,84.51,85.60,296396
16-Oct-23,86.50,86.50,85.01,85.12,103093
13-Oct-23,85.99,85.99,84.50,85.74,35287
11-Oct-23,85.29,86.44,83.00,85.99,406994
10-Oct-23,85.00,86.00,82.52,83.57,223425
09-Oct-23,85.72,86.55,83.33,84.99,116678
06-Oct-23,83.95,87.01,82.69,85.72,380263
05-Oct-23,80.85,84.97,80.85,83.90,529948
04-Oct-23,76.66,77.19,76.13,76.24,5130
03-Oct-23,77.30,77.33,76.14,76.65,88493
02-Oct-23,77.30,77.30,76.42,76.86,10182
29-Sep-23,76.49,77.50,76.49,77.05,34192
28-Sep-23,76.22,76.99,76.16,76.60,30509
27-Sep-23,76.89,77.00,76.32,76.45,93261
26-Sep-23,76.51,77.00,76.29,76.96,24474
25-Sep-23,77.20,77.30,75.93,76.05,67323
22-Sep-23,77.46,77.46,76.49,77.20,4103
21-Sep-23,76.85,77.47,76.62,76.62,31906
20-Sep-23,76.28,77.38,76.28,76.85,10966
19-Sep-23,76.24,77.00,76.24,77.00,10613
18-Sep-23,76.98,77.00,76.02,77.00,26092
15-Sep-23,76.99,77.00,76.41,76.41,2924
14-Sep-23,77.20,77.20,76.15,77.00,112923
13-Sep-23,77.64,77.64,76.50,77.00,17644
12-Sep-23,77.98,77.98,76.25,77.64,177576
11-Sep-23,79.72,79.72,76.00,77.98,137208
08-Sep-23,77.90,79.71,77.86,79.71,71062
06-Sep-23,77.26,77.99,75.99,77.90,193836
05-Sep-23,78.00,78.00,77.25,77.26,18259
04-Sep-23,78.26,79.45,78.00,78.00,41430
01-Sep-23,79.07,79.80,76.99,78.25,26746
31-Aug-23,79.78,79.78,79.60,79.78,9319
30-Aug-23,79.20,79.80,79.19,79.78,6366
29-Aug-23,79.77,79.81,79.59,79.66,9317
28-Aug-23,79.02,79.81,79.02,79.81,158
25-Aug-23,79.01,79.09,79.01,79.01,7743
24-Aug-23,79.70,79.70,79.00,79.00,6976
23-Aug-23,79.74,79.74,79.34,79.71,88938
22-Aug-23,79.83,79.84,79.39,79.82,2307
21-Aug-23,79.97,79.97,79.00,79.68,29116
18-Aug-23,79.97,79.97,79.00,79.03,20817
17-Aug-23,79.98,79.98,79.50,79.98,91469
16-Aug-23,80.00,80.00,79.32,79.99,15116
15-Aug-23,79.99,79.99,79.12,79.67,16252
14-Aug-23,80.00,80.00,79.11,79.30,39048
11-Aug-23,79.89,79.90,79.21,79.90,11541
10-Aug-23,79.53,79.91,79.52,79.80,2154
09-Aug-23,79.99,79.99,79.49,79.51,5172
08-Aug-23,79.90,79.92,79.19,79.88,13424
07-Aug-23,80.18,80.18,79.54,79.99,1119
04-Aug-23,80.05,80.29,79.49,80.19,42521
03-Aug-23,79.37,80.28,79.01,80.28,14158
02-Aug-23,79.98,80.50,79.35,79.36,23404
01-Aug-23,80.59,80.64,79.98,79.98,5603
31-Jul-23,80.70,81.48,80.20,81.48,56945
28-Jul-23,80.50,80.99,80.50,80.99,51795
27-Jul-23,80.80,80.80,79.86,80.50,7788
26-Jul-23,79.66,80.70,79.66,79.94,4574
25-Jul-23,80.48,80.48,79.50,80.44,25692
24-Jul-23,79.35,80.50,79.35,80.48,28804
21-Jul-23,80.00,80.49,79.70,79.70,48434
20-Jul-23,79.96,80.48,79.95,80.00,6560
19-Jul-23,80.50,80.50,79.02,79.16,13967
18-Jul-23,79.90,80.51,78.78,79.97,3425
17-Jul-23,79.78,80.00,79.00,79.85,57409
14-Jul-23,79.47,79.48,78.13,79.17,12039
13-Jul-23,78.94,79.50,78.50,79.47,17581
12-Jul-23,79.40,79.49,78.95,79.49,10125
11-Jul-23,79.47,79.59,78.71,79.50,9335
10-Jul-23,79.75,79.75,78.01,79.59,31511
07-Jul-23,78.73,79.88,78.73,79.77,22558
06-Jul-23,78.73,78.73,78.64,78.73,9998
05-Jul-23,78.82,78.82,77.58,78.74,2903
04-Jul-23,78.99,78.99,77.02,77.56,21922
03-Jul-23,79.78,79.78,77.87,79.47,20317
30-Jun-23,79.79,79.79,78.91,79.79,132892
29-Jun-23,79.78,79.79,79.16,79.79,22017
28-Jun-23,79.80,79.82,79.79,79.79,12251
27-Jun-23,79.03,79.83,79.02,79.02,12099
26-Jun-23,79.00,79.83,79.00,79.83,14360
23-Jun-23,78.74,79.95,78.73,79.94,2553
22-Jun-23,79.96,79.96,79.95,79.96,3198
21-Jun-23,79.35,79.96,79.20,79.96,10307
20-Jun-23,79.35,79.35,78.50,79.35,53473
19-Jun-23,79.36,79.36,77.22,79.35,23686
16-Jun-23,79.44,79.44,77.21,77.21,11824
15-Jun-23,77.83,77.88,76.56,77.88,14750
14-Jun-23,76.50,77.89,76.50,77.85,3847
13-Jun-23,76.81,78.00,76.35,77.87,33767
12-Jun-23,77.32,77.40,76.61,77.40,79460
09-Jun-23,76.40,77.39,76.40,77.32,24483
07-Jun-23,77.40,77.40,76.30,76.40,23883
06-Jun-23,78.50,78.50,76.31,77.30,3069
05-Jun-23,77.40,78.27,76.57,77.00,76077
02-Jun-23,77.65,78.55,76.10,78.54,52329
01-Jun-23,77.00,77.04,75.93,76.88,10731
31-May-23,75.93,77.99,75.93,77.00,26504
30-May-23,78.49,78.49,78.46,78.48,12399
29-May-23,77.42,78.50,77.40,78.49,31492
26-May-23,76.55,78.37,74.00,77.42,42934
25-May-23,78.54,78.55,76.30,78.38,12475
24-May-23,76.50,78.63,75.51,76.25,10783
23-May-23,76.48,76.50,76.00,76.50,66006
22-May-23,75.60,76.50,75.04,76.50,50625
19-May-23,74.61,78.00,74.51,75.60,39360
18-May-23,74.99,75.00,74.82,75.00,28706
17-May-23,74.90,75.00,74.33,74.33,26008
16-May-23,74.30,74.89,74.12,74.89,4854
15-May-23,74.78,74.78,74.16,74.30,70730
12-May-23,74.79,74.79,73.60,74.78,22193
11-May-23,74.71,74.90,74.71,74.80,6814
10-May-23,74.89,74.90,74.71,74.71,3364
09-May-23,74.00,75.00,73.80,74.90,17189
08-May-23,73.99,74.00,73.36,74.00,13011
05-May-23,72.86,74.00,72.86,73.99,6754
04-May-23,72.71,73.40,72.71,72.71,36970
03-May-23,73.48,73.54,72.71,72.71,4459
02-May-23,73.60,73.60,72.60,72.60,56324
28-Apr-23,74.19,74.98,74.14,74.98,30201
27-Apr-23,74.19,74.20,74.00,74.20,1779
26-Apr-23,74.19,74.19,73.60,74.05,80027
25-Apr-23,73.92,74.18,73.00,74.18,22220
24-Apr-23,73.55,75.00,73.28,73.80,46843
20-Apr-23,74.99,74.99,73.52,73.55,19516
19-Apr-23,74.02,75.00,73.11,75.00,17800
18-Apr-23,74.66,74.66,73.49,74.49,21289

*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: QAMI11