Cotação atual, histórico e gráfico do papel: QAMI11
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 |
| 30/07/2021 | 0,80% | 0,72 | 90,75 | 93,74 | 90,22 | 94,86 | 67K | 64 |
| 29/07/2021 | 1,12% | 1,00 | 90,03 | 90,05 | 88,52 | 90,05 | 22K | 63 |
| 28/07/2021 | -2,72% | -2,49 | 89,03 | 91,53 | 89,00 | 92,66 | 96K | 128 |
| 27/07/2021 | -0,01% | -0,01 | 91,52 | 91,70 | 91,51 | 91,70 | 13K | 145 |
| 26/07/2021 | -1,46% | -1,36 | 91,53 | 93,90 | 91,51 | 93,90 | 36K | 321 |
| 23/07/2021 | -1,63% | -1,54 | 92,89 | 94,26 | 92,85 | 95,94 | 33K | 198 |
| 22/07/2021 | 0,18% | 0,17 | 94,43 | 95,00 | 94,43 | 95,00 | 4K | 4 |
| 21/07/2021 | 0,01% | 0,01 | 94,26 | 94,75 | 94,26 | 94,75 | 9K | 70 |
| 20/07/2021 | -4,89% | -4,85 | 94,25 | 97,57 | 94,25 | 97,57 | 442K | 60 |
| 19/07/2021 | -0,88% | -0,88 | 99,10 | 99,98 | 99,00 | 99,98 | 35K | 19 |
| 16/07/2021 | 2,97% | 2,88 | 99,98 | 97,11 | 97,11 | 100,00 | 48K | 20 |
|
|
| 15/07/2021 | -0,41% | -0,40 | 97,10 | 97,00 | 97,00 | 97,11 | 6K | 9 |
| 14/07/2021 | 3,49% | 3,29 | 97,50 | 97,49 | 97,49 | 97,50 | 2K | 3 |
| 13/07/2021 | -3,28% | -3,19 | 94,21 | 98,40 | 94,21 | 98,40 | 5K | 8 |
| 12/07/2021 | 4,51% | 4,20 | 97,40 | 97,84 | 97,40 | 97,84 | 682 | 5 |
| 08/07/2021 | 1,30% | 1,20 | 93,20 | 94,99 | 93,20 | 95,01 | 1K | 6 |
| 07/07/2021 | -3,16% | -3,00 | 92,00 | 95,10 | 92,00 | 95,10 | 3K | 5 |
| 06/07/2021 | -3,89% | -3,85 | 95,00 | 91,71 | 91,70 | 97,99 | 844 | 4 |
| 05/07/2021 | -0,10% | -0,10 | 98,85 | 98,85 | 91,50 | 98,85 | 3K | 5 |
| 02/07/2021 | 4,14% | 3,93 | 98,95 | 95,02 | 88,02 | 98,99 | 7K | 10 |
| 01/07/2021 | -2,04% | -1,98 | 95,02 | 95,02 | 95,02 | 95,02 | 475 | 1 |
| 30/06/2021 | -1,02% | -1,00 | 97,00 | 97,50 | 97,00 | 98,00 | 12K | 8 |
| 29/06/2021 | 3,70% | 3,50 | 98,00 | 95,00 | 95,00 | 98,00 | 2K | 3 |
| 28/06/2021 | -0,53% | -0,50 | 94,50 | 94,50 | 94,50 | 96,00 | 9K | 7 |
| 25/06/2021 | -1,04% | -1,00 | 95,00 | 96,00 | 95,00 | 96,02 | 30K | 19 |
| 24/06/2021 | -0,15% | -0,14 | 96,00 | 96,24 | 96,00 | 98,95 | 5K | 52 |
| 23/06/2021 | 0,04% | 0,04 | 96,14 | 96,10 | 96,10 | 96,50 | 8K | 50 |
| 22/06/2021 | -2,44% | -2,40 | 96,10 | 97,06 | 96,05 | 97,06 | 35K | 54 |
| 21/06/2021 | -1,45% | -1,45 | 98,50 | 99,95 | 97,05 | 99,95 | 2K | 7 |
| 18/06/2021 | 1,37% | 1,35 | 99,95 | 96,85 | 96,05 | 99,97 | 1K | 5 |
| 17/06/2021 | 0,10% | 0,10 | 98,60 | 98,50 | 98,50 | 98,60 | 3K | 2 |
| 16/06/2021 | 0,00% | 0,00 | 98,50 | 98,50 | 98,50 | 99,97 | 8K | 5 |
| 15/06/2021 | 0,00% | 0,00 | 98,50 | 97,00 | 97,00 | 98,50 | 95K | 7 |
| 14/06/2021 | 1,81% | 1,75 | 98,50 | 97,50 | 96,90 | 98,50 | 11K | 6 |
| 11/06/2021 | 0,26% | 0,25 | 96,75 | 96,75 | 96,75 | 96,75 | 2K | 1 |
| 10/06/2021 | -0,82% | -0,80 | 96,50 | 98,50 | 96,50 | 98,50 | 20K | 5 |
| 09/06/2021 | 1,14% | 1,10 | 97,30 | 98,50 | 97,30 | 98,50 | 7K | 8 |
| 08/06/2021 | -2,34% | -2,30 | 96,20 | 97,10 | 96,20 | 97,15 | 24K | 9 |
| 07/06/2021 | 0,73% | 0,71 | 98,50 | 97,80 | 97,00 | 98,50 | 12K | 3 |
| 04/06/2021 | -0,01% | -0,01 | 97,79 | 97,75 | 97,00 | 97,79 | 12K | 12 |
| 02/06/2021 | 4,04% | 3,80 | 97,80 | 94,00 | 93,70 | 97,80 | 3K | 5 |
| 01/06/2021 | -1,05% | -1,00 | 94,00 | 97,95 | 93,98 | 97,95 | 45K | 44 |
| 31/05/2021 | -0,66% | -0,63 | 95,00 | 94,59 | 93,10 | 95,08 | 12K | 13 |
| 28/05/2021 | 3,84% | 3,54 | 95,63 | 93,00 | 93,00 | 95,63 | 1K | 4 |
| 27/05/2021 | -4,68% | -4,52 | 92,09 | 96,61 | 90,03 | 96,61 | 85K | 89 |
| 26/05/2021 | 0,05% | 0,05 | 96,61 | 96,61 | 96,61 | 96,61 | 966 | 1 |
| 25/05/2021 | -2,43% | -2,40 | 96,56 | 98,96 | 96,50 | 98,96 | 24K | 14 |
| 20/05/2021 | -0,02% | -0,02 | 98,96 | 98,96 | 98,96 | 100,00 | 3K | 6 |
| 19/05/2021 | 2,25% | 2,18 | 98,98 | 99,47 | 98,98 | 99,75 | 9K | 5 |
| 18/05/2021 | -0,11% | -0,11 | 96,80 | 98,95 | 96,80 | 98,95 | 11K | 9 |
| 17/05/2021 | 0,11% | 0,11 | 96,91 | 99,75 | 96,91 | 99,75 | 2K | 6 |
| 14/05/2021 | -3,04% | -3,04 | 96,80 | 99,65 | 96,55 | 99,80 | 5K | 15 |
| 13/05/2021 | 4,00% | 3,84 | 99,84 | 99,84 | 99,84 | 99,84 | 998 | 1 |
| 12/05/2021 | -2,27% | -2,23 | 96,00 | 98,25 | 96,00 | 98,25 | 63K | 30 |
| 11/05/2021 | -1,77% | -1,77 | 98,23 | 99,00 | 98,05 | 99,00 | 22K | 5 |
| 10/05/2021 | 0,00% | 0,00 | 100,00 | 100,00 | 100,00 | 100,00 | 300 | 1 |
| 06/05/2021 | 2,03% | 1,99 | 100,00 | 99,97 | 99,97 | 100,00 | 32K | 6 |
| 05/05/2021 | -2,96% | -2,99 | 98,01 | 100,00 | 98,01 | 100,00 | 9K | 6 |
| 04/05/2021 | 1,00% | 1,00 | 101,00 | 101,00 | 101,00 | 101,00 | 4K | 1 |
| 03/05/2021 | -1,09% | -1,10 | 100,00 | 101,10 | 97,00 | 101,10 | 74K | 35 |
| 30/04/2021 | 1,61% | 1,60 | 101,10 | 100,00 | 100,00 | 101,10 | 3K | 4 |
| 29/04/2021 | 3,65% | 3,50 | 99,50 | 99,50 | 99,50 | 99,50 | 995 | 3 |
| 28/04/2021 | -4,05% | -4,05 | 96,00 | 96,55 | 96,00 | 96,55 | 19K | 17 |
| 27/04/2021 | 4,22% | 4,05 | 100,05 | 98,60 | 98,60 | 100,05 | 2K | 2 |
| 26/04/2021 | 0,00% | 0,00 | 96,00 | 96,50 | 95,80 | 96,50 | 13K | 14 |
| 23/04/2021 | 0,00% | 0,00 | 96,00 | 96,10 | 96,00 | 96,10 | 960 | 2 |
| 22/04/2021 | -4,00% | -4,00 | 96,00 | 95,24 | 95,05 | 100,00 | 21K | 26 |
| 20/04/2021 | 0,00% | 0,00 | 100,00 | 100,01 | 99,97 | 100,10 | 20K | 13 |
| 19/04/2021 | -0,41% | -0,41 | 100,00 | 100,80 | 100,00 | 101,00 | 98K | 121 |
| 16/04/2021 | - | - | 100,41 | 100,50 | 100,40 | 110,00 | 64K | 32 |
Date,Open,High,Low,Close,Volume
30-Jul-21,93.74,94.86,90.22,90.75,67445
29-Jul-21,90.05,90.05,88.52,90.03,21569
28-Jul-21,91.53,92.66,89.00,89.03,95682
27-Jul-21,91.70,91.70,91.51,91.52,13286
26-Jul-21,93.90,93.90,91.51,91.53,36297
23-Jul-21,94.26,95.94,92.85,92.89,32795
22-Jul-21,95.00,95.00,94.43,94.43,4360
21-Jul-21,94.75,94.75,94.26,94.26,8674
20-Jul-21,97.57,97.57,94.25,94.25,441956
19-Jul-21,99.98,99.98,99.00,99.10,35079
16-Jul-21,97.11,100.00,97.11,99.98,48304
15-Jul-21,97.00,97.11,97.00,97.10,5630
14-Jul-21,97.49,97.50,97.49,97.50,1559
13-Jul-21,98.40,98.40,94.21,94.21,4899
12-Jul-21,97.84,97.84,97.40,97.40,682
08-Jul-21,94.99,95.01,93.20,93.20,1328
07-Jul-21,95.10,95.10,92.00,92.00,3029
06-Jul-21,91.71,97.99,91.70,95.00,844
05-Jul-21,98.85,98.85,91.50,98.85,2821
02-Jul-21,95.02,98.99,88.02,98.95,6852
01-Jul-21,95.02,95.02,95.02,95.02,475
30-Jun-21,97.50,98.00,97.00,97.00,12268
29-Jun-21,95.00,98.00,95.00,98.00,1531
28-Jun-21,94.50,96.00,94.50,94.50,9470
25-Jun-21,96.00,96.02,95.00,95.00,29699
24-Jun-21,96.24,98.95,96.00,96.00,5284
23-Jun-21,96.10,96.50,96.10,96.14,7691
22-Jun-21,97.06,97.06,96.05,96.10,34600
21-Jun-21,99.95,99.95,97.05,98.50,2349
18-Jun-21,96.85,99.97,96.05,99.95,1469
17-Jun-21,98.50,98.60,98.50,98.60,2957
16-Jun-21,98.50,99.97,98.50,98.50,8119
15-Jun-21,97.00,98.50,97.00,98.50,94675
14-Jun-21,97.50,98.50,96.90,98.50,10747
11-Jun-21,96.75,96.75,96.75,96.75,1935
10-Jun-21,98.50,98.50,96.50,96.50,20317
09-Jun-21,98.50,98.50,97.30,97.30,7121
08-Jun-21,97.10,97.15,96.20,96.20,23809
07-Jun-21,97.80,98.50,97.00,98.50,12079
04-Jun-21,97.75,97.79,97.00,97.79,11523
02-Jun-21,94.00,97.80,93.70,97.80,2568
01-Jun-21,97.95,97.95,93.98,94.00,44977
31-May-21,94.59,95.08,93.10,95.00,12121
28-May-21,93.00,95.63,93.00,95.63,1025
27-May-21,96.61,96.61,90.03,92.09,84638
26-May-21,96.61,96.61,96.61,96.61,966
25-May-21,98.96,98.96,96.50,96.56,23798
20-May-21,98.96,100.00,98.96,98.96,3465
19-May-21,99.47,99.75,98.98,98.98,9016
18-May-21,98.95,98.95,96.80,96.80,11266
17-May-21,99.75,99.75,96.91,96.91,2237
14-May-21,99.65,99.80,96.55,96.80,4875
13-May-21,99.84,99.84,99.84,99.84,998
12-May-21,98.25,98.25,96.00,96.00,62943
11-May-21,99.00,99.00,98.05,98.23,22360
10-May-21,100.00,100.00,100.00,100.00,300
06-May-21,99.97,100.00,99.97,100.00,31899
05-May-21,100.00,100.00,98.01,98.01,8960
04-May-21,101.00,101.00,101.00,101.00,4141
03-May-21,101.10,101.10,97.00,100.00,73941
30-Apr-21,100.00,101.10,100.00,101.10,3020
29-Apr-21,99.50,99.50,99.50,99.50,995
28-Apr-21,96.55,96.55,96.00,96.00,18746
27-Apr-21,98.60,100.05,98.60,100.05,2367
26-Apr-21,96.50,96.50,95.80,96.00,12861
23-Apr-21,96.10,96.10,96.00,96.00,960
22-Apr-21,95.24,100.00,95.05,96.00,20611
20-Apr-21,100.01,100.10,99.97,100.00,20000
19-Apr-21,100.80,101.00,100.00,100.00,98259
16-Apr-21,100.50,110.00,100.40,100.41,63866
*exoneração de responsabilidade e termos de uso