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
04/07/2022	-1,03%	-0,94	90,39	91,59	90,39	91,59	72K	67
01/07/2022	-0,73%	-0,67	91,33	90,84	90,84	91,75	7K	20
30/06/2022	0,55%	0,50	92,00	91,63	91,63	92,34	35K	39
29/06/2022	-1,08%	-1,00	91,50	92,50	91,50	92,50	35K	37
28/06/2022	-0,20%	-0,19	92,50	92,90	92,01	92,95	20K	28
27/06/2022	0,22%	0,20	92,69	92,70	92,10	92,70	75K	87
24/06/2022	0,36%	0,33	92,49	92,29	91,20	92,50	58K	51
23/06/2022	0,58%	0,53	92,16	91,67	91,40	92,16	61K	122
22/06/2022	-0,73%	-0,67	91,63	91,50	91,18	92,29	105K	76
21/06/2022	0,87%	0,80	92,30	91,68	91,50	92,34	48K	58
20/06/2022	0,10%	0,09	91,50	91,40	91,25	91,50	42K	56

17/06/2022	-0,07%	-0,06	91,41	91,46	90,90	91,46	119K	494
15/06/2022	-0,38%	-0,35	91,47	91,82	91,01	91,82	272K	500
14/06/2022	-0,01%	-0,01	91,82	91,83	91,51	91,99	24K	41
13/06/2022	-0,68%	-0,63	91,83	92,35	91,50	92,35	110K	452
10/06/2022	0,50%	0,46	92,46	92,00	91,70	92,50	96K	412
09/06/2022	-0,49%	-0,45	92,00	92,45	91,99	92,48	93K	66
08/06/2022	0,24%	0,22	92,45	92,70	92,01	92,70	65K	57
07/06/2022	-0,02%	-0,02	92,23	92,39	92,00	92,40	66K	76
06/06/2022	-0,17%	-0,16	92,25	92,41	92,15	92,41	53K	40
03/06/2022	-0,04%	-0,04	92,41	92,45	92,10	92,45	38K	46
02/06/2022	-0,13%	-0,12	92,45	92,50	92,00	92,66	37K	38
01/06/2022	-0,43%	-0,40	92,57	91,99	91,94	92,66	63K	39
31/05/2022	-0,70%	-0,66	92,97	93,75	92,44	93,75	263K	551
30/05/2022	0,81%	0,75	93,63	93,75	92,46	93,79	145K	125
27/05/2022	-0,02%	-0,02	92,88	93,72	92,39	93,74	103K	266
26/05/2022	-0,08%	-0,07	92,90	93,73	92,40	93,73	100K	87
25/05/2022	0,08%	0,07	92,97	92,97	92,02	93,00	106K	78
24/05/2022	-0,05%	-0,05	92,90	92,97	92,11	92,97	27K	41
23/05/2022	0,50%	0,46	92,95	92,49	92,00	92,95	60K	57
20/05/2022	0,00%	0,00	92,49	92,99	92,00	92,99	79K	40
19/05/2022	0,12%	0,11	92,49	92,37	91,50	92,74	89K	75
18/05/2022	0,28%	0,26	92,38	92,14	91,00	92,48	82K	52
17/05/2022	-0,02%	-0,02	92,12	92,14	91,50	92,14	20K	44
16/05/2022	0,10%	0,09	92,14	92,01	91,02	92,99	83K	61
13/05/2022	-1,01%	-0,94	92,05	92,99	92,00	92,99	139K	96
12/05/2022	0,00%	0,00	92,99	92,99	92,50	93,01	45K	31
11/05/2022	-1,39%	-1,31	92,99	94,30	91,00	94,30	123K	78
10/05/2022	-0,05%	-0,05	94,30	94,33	91,52	94,50	79K	42
09/05/2022	0,00%	0,00	94,35	95,00	93,03	95,00	31K	34
06/05/2022	0,19%	0,18	94,35	94,31	94,20	94,49	77K	35
05/05/2022	-0,35%	-0,33	94,17	94,75	93,75	94,75	107K	140
04/05/2022	0,00%	0,00	94,50	94,50	94,28	94,50	79K	40
03/05/2022	0,25%	0,24	94,50	94,90	94,31	95,00	85K	33
02/05/2022	-1,30%	-1,24	94,26	94,30	93,75	94,30	78K	41
29/04/2022	2,70%	2,51	95,50	93,49	92,80	96,15	169K	100
28/04/2022	-0,55%	-0,51	92,99	93,61	92,75	93,61	144K	327
27/04/2022	0,42%	0,39	93,50	93,12	92,95	93,69	122K	338
26/04/2022	-0,92%	-0,86	93,11	93,40	93,11	93,69	76K	323
25/04/2022	-0,03%	-0,03	93,97	93,51	93,25	94,00	103K	341
22/04/2022	-0,48%	-0,45	94,00	94,45	93,63	94,45	53K	313
20/04/2022	-0,57%	-0,54	94,45	95,65	93,53	95,65	60K	75
19/04/2022	-0,48%	-0,46	94,99	95,45	94,51	95,50	65K	32
18/04/2022	1,07%	1,01	95,45	94,50	94,50	96,00	71K	35
14/04/2022	-0,82%	-0,78	94,44	95,55	93,50	95,55	132K	77
13/04/2022	-0,16%	-0,15	95,22	95,38	95,00	97,03	60K	36
12/04/2022	0,41%	0,39	95,37	94,99	94,01	95,49	35K	85
11/04/2022	0,08%	0,08	94,98	94,91	94,00	94,99	26K	38
08/04/2022	-0,11%	-0,10	94,90	95,00	94,26	95,00	46K	50
07/04/2022	0,25%	0,24	95,00	95,13	94,51	95,24	25K	36
06/04/2022	-1,28%	-1,23	94,76	96,10	94,50	96,10	42K	30
05/04/2022	1,14%	1,08	95,99	94,91	94,47	96,10	93K	33
04/04/2022	0,93%	0,87	94,91	94,04	94,00	94,91	65K	36
01/04/2022	-1,58%	-1,51	94,04	94,49	93,51	94,50	106K	56
31/03/2022	0,84%	0,80	95,55	94,98	94,50	95,55	95K	50
30/03/2022	0,54%	0,51	94,75	94,85	94,03	94,85	122K	27
29/03/2022	0,26%	0,24	94,24	94,20	93,50	94,25	104K	74
28/03/2022	0,00%	0,00	94,00	94,02	93,76	94,24	87K	50
25/03/2022	-1,21%	-1,15	94,00	95,00	93,60	95,12	148K	540
24/03/2022	1,71%	1,60	95,15	95,66	94,01	95,66	67K	55
23/03/2022	-1,78%	-1,70	93,55	95,39	93,53	95,39	246K	835
22/03/2022	0,26%	0,25	95,25	95,66	95,25	95,66	18K	15
21/03/2022	-0,31%	-0,30	95,00	95,66	95,00	95,80	81K	44
18/03/2022	0,07%	0,07	95,30	95,41	95,00	95,50	18K	33
17/03/2022	0,25%	0,24	95,23	95,60	95,00	95,60	32K	33
16/03/2022	-1,04%	-1,00	94,99	96,06	94,30	96,25	98K	387
15/03/2022	0,46%	0,44	95,99	95,34	95,34	96,00	107K	34
14/03/2022	-0,39%	-0,37	95,55	95,93	95,26	96,01	41K	26
11/03/2022	0,49%	0,47	95,92	95,45	95,00	95,92	80K	57
10/03/2022	-0,24%	-0,23	95,45	95,71	94,60	95,71	66K	49
09/03/2022	-0,31%	-0,30	95,68	95,98	95,00	95,99	36K	36
08/03/2022	-0,02%	-0,02	95,98	96,00	95,61	96,43	23K	45
07/03/2022	-0,40%	-0,39	96,00	96,39	95,95	96,50	61K	35
04/03/2022	0,17%	0,16	96,39	96,21	95,91	96,50	62K	54
03/03/2022	-0,19%	-0,18	96,23	96,50	96,00	96,50	43K	34
02/03/2022	-0,57%	-0,55	96,41	96,97	96,00	96,97	31K	26
25/02/2022	-0,04%	-0,04	96,96	97,51	96,00	97,57	116K	140
24/02/2022	-1,02%	-1,00	97,00	97,00	96,50	97,00	69K	31
23/02/2022	0,72%	0,70	98,00	98,47	97,50	98,47	47K	29
22/02/2022	-0,97%	-0,95	97,30	98,47	97,01	98,47	38K	53
21/02/2022	1,31%	1,27	98,25	97,48	96,51	98,50	50K	41
18/02/2022	-0,02%	-0,02	96,98	97,00	96,50	97,00	26K	38
17/02/2022	0,00%	0,00	97,00	97,00	96,00	97,00	70K	40
16/02/2022	-0,21%	-0,20	97,00	97,35	96,91	97,49	155K	127
15/02/2022	-0,09%	-0,09	97,20	97,63	97,00	97,63	35K	43
14/02/2022	-0,31%	-0,30	97,29	97,25	96,50	97,29	67K	56
11/02/2022	-0,66%	-0,65	97,59	98,24	96,50	98,25	232K	791
10/02/2022	0,10%	0,10	98,24	98,13	98,00	98,49	39K	30
09/02/2022	0,04%	0,04	98,14	98,25	97,00	98,25	69K	35
08/02/2022	1,23%	1,19	98,10	98,06	97,51	98,10	50K	24
07/02/2022	-1,05%	-1,03	96,91	97,95	96,91	97,99	109K	52
04/02/2022	-0,07%	-0,07	97,94	97,03	97,03	98,00	72K	52
03/02/2022	-0,50%	-0,49	98,01	98,49	98,01	98,49	15K	26
02/02/2022	0,51%	0,50	98,50	98,08	97,90	98,50	96K	27
01/02/2022	-1,01%	-1,00	98,00	98,99	97,53	98,99	63K	39
31/01/2022	0,00%	0,00	99,00	99,00	98,50	99,00	68K	41
28/01/2022	0,10%	0,10	99,00	99,00	98,50	99,00	47K	31
27/01/2022	0,92%	0,90	98,90	99,00	97,80	99,00	126K	36
26/01/2022	-0,05%	-0,05	98,00	98,79	98,00	99,00	109K	316
25/01/2022	-0,96%	-0,95	98,05	99,46	98,00	99,46	120K	72
24/01/2022	-0,22%	-0,22	99,00	99,46	98,90	99,46	131K	52
21/01/2022	0,73%	0,72	99,22	98,60	98,60	99,24	57K	34
20/01/2022	0,10%	0,10	98,50	98,89	97,00	99,00	167K	79
19/01/2022	-0,61%	-0,60	98,40	99,67	96,50	99,67	217K	98
18/01/2022	-0,03%	-0,03	99,00	99,63	98,99	99,63	81K	61
17/01/2022	0,03%	0,03	99,03	99,00	98,02	99,66	112K	132
14/01/2022	0,00%	0,00	99,00	99,66	98,99	99,66	153K	100
13/01/2022	0,80%	0,79	99,00	99,00	98,99	99,54	98K	54
12/01/2022	-1,67%	-1,67	98,21	99,88	96,80	99,98	373K	486
11/01/2022	0,39%	0,39	99,88	99,50	98,90	99,98	177K	282
10/01/2022	0,00%	0,00	99,49	99,00	98,51	99,98	90K	39
07/01/2022	-0,31%	-0,31	99,49	98,90	98,90	99,50	23K	31
06/01/2022	0,71%	0,70	99,80	97,99	97,50	99,98	88K	58
05/01/2022	2,53%	2,45	99,10	96,65	96,65	99,37	23K	32
04/01/2022	0,00%	0,00	96,65	97,02	96,65	97,02	9K	22
03/01/2022	0,08%	0,08	96,65	96,57	93,36	96,65	79K	52
30/12/2021	0,54%	0,52	96,57	96,58	96,10	96,58	157K	47
29/12/2021	-0,77%	-0,75	96,05	97,50	96,05	97,50	24K	30
28/12/2021	0,00%	0,00	96,80	96,80	96,60	96,80	48K	32
27/12/2021	0,00%	0,00	96,80	96,80	96,57	96,80	51K	45
23/12/2021	0,00%	0,00	96,80	96,98	95,94	97,95	28K	32
22/12/2021	-0,17%	-0,16	96,80	96,96	96,00	96,96	61K	38
21/12/2021	0,07%	0,07	96,96	96,89	95,12	96,97	28K	22
20/12/2021	-	-	96,89	96,60	94,66	96,99	74K	44

Date,Open,High,Low,Close,Volume
04-Jul-22,91.59,91.59,90.39,90.39,72453
01-Jul-22,90.84,91.75,90.84,91.33,7211
30-Jun-22,91.63,92.34,91.63,92.00,34601
29-Jun-22,92.50,92.50,91.50,91.50,34608
28-Jun-22,92.90,92.95,92.01,92.50,19740
27-Jun-22,92.70,92.70,92.10,92.69,74574
24-Jun-22,92.29,92.50,91.20,92.49,57576
23-Jun-22,91.67,92.16,91.40,92.16,60801
22-Jun-22,91.50,92.29,91.18,91.63,105120
21-Jun-22,91.68,92.34,91.50,92.30,48344
20-Jun-22,91.40,91.50,91.25,91.50,41594
17-Jun-22,91.46,91.46,90.90,91.41,119226
15-Jun-22,91.82,91.82,91.01,91.47,271589
14-Jun-22,91.83,91.99,91.51,91.82,23945
13-Jun-22,92.35,92.35,91.50,91.83,110287
10-Jun-22,92.00,92.50,91.70,92.46,96406
09-Jun-22,92.45,92.48,91.99,92.00,93339
08-Jun-22,92.70,92.70,92.01,92.45,65397
07-Jun-22,92.39,92.40,92.00,92.23,66215
06-Jun-22,92.41,92.41,92.15,92.25,52690
03-Jun-22,92.45,92.45,92.10,92.41,38202
02-Jun-22,92.50,92.66,92.00,92.45,37045
01-Jun-22,91.99,92.66,91.94,92.57,63192
31-May-22,93.75,93.75,92.44,92.97,263073
30-May-22,93.75,93.79,92.46,93.63,145335
27-May-22,93.72,93.74,92.39,92.88,102708
26-May-22,93.73,93.73,92.40,92.90,100398
25-May-22,92.97,93.00,92.02,92.97,105730
24-May-22,92.97,92.97,92.11,92.90,27186
23-May-22,92.49,92.95,92.00,92.95,60257
20-May-22,92.99,92.99,92.00,92.49,79328
19-May-22,92.37,92.74,91.50,92.49,88600
18-May-22,92.14,92.48,91.00,92.38,82391
17-May-22,92.14,92.14,91.50,92.12,19763
16-May-22,92.01,92.99,91.02,92.14,83106
13-May-22,92.99,92.99,92.00,92.05,138718
12-May-22,92.99,93.01,92.50,92.99,45291
11-May-22,94.30,94.30,91.00,92.99,122762
10-May-22,94.33,94.50,91.52,94.30,79319
09-May-22,95.00,95.00,93.03,94.35,31081
06-May-22,94.31,94.49,94.20,94.35,76779
05-May-22,94.75,94.75,93.75,94.17,107021
04-May-22,94.50,94.50,94.28,94.50,79275
03-May-22,94.90,95.00,94.31,94.50,84734
02-May-22,94.30,94.30,93.75,94.26,77659
29-Apr-22,93.49,96.15,92.80,95.50,169303
28-Apr-22,93.61,93.61,92.75,92.99,143946
27-Apr-22,93.12,93.69,92.95,93.50,122147
26-Apr-22,93.40,93.69,93.11,93.11,76408
25-Apr-22,93.51,94.00,93.25,93.97,103172
22-Apr-22,94.45,94.45,93.63,94.00,52750
20-Apr-22,95.65,95.65,93.53,94.45,60345
19-Apr-22,95.45,95.50,94.51,94.99,64856
18-Apr-22,94.50,96.00,94.50,95.45,70663
14-Apr-22,95.55,95.55,93.50,94.44,132267
13-Apr-22,95.38,97.03,95.00,95.22,59711
12-Apr-22,94.99,95.49,94.01,95.37,35290
11-Apr-22,94.91,94.99,94.00,94.98,25707
08-Apr-22,95.00,95.00,94.26,94.90,45728
07-Apr-22,95.13,95.24,94.51,95.00,24922
06-Apr-22,96.10,96.10,94.50,94.76,42107
05-Apr-22,94.91,96.10,94.47,95.99,92775
04-Apr-22,94.04,94.91,94.00,94.91,65314
01-Apr-22,94.49,94.50,93.51,94.04,106428
31-Mar-22,94.98,95.55,94.50,95.55,94902
30-Mar-22,94.85,94.85,94.03,94.75,121534
29-Mar-22,94.20,94.25,93.50,94.24,104400
28-Mar-22,94.02,94.24,93.76,94.00,87455
25-Mar-22,95.00,95.12,93.60,94.00,147583
24-Mar-22,95.66,95.66,94.01,95.15,66812
23-Mar-22,95.39,95.39,93.53,93.55,245728
22-Mar-22,95.66,95.66,95.25,95.25,17621
21-Mar-22,95.66,95.80,95.00,95.00,81102
18-Mar-22,95.41,95.50,95.00,95.30,18099
17-Mar-22,95.60,95.60,95.00,95.23,32198
16-Mar-22,96.06,96.25,94.30,94.99,98340
15-Mar-22,95.34,96.00,95.34,95.99,107225
14-Mar-22,95.93,96.01,95.26,95.55,40992
11-Mar-22,95.45,95.92,95.00,95.92,80202
10-Mar-22,95.71,95.71,94.60,95.45,66216
09-Mar-22,95.98,95.99,95.00,95.68,35734
08-Mar-22,96.00,96.43,95.61,95.98,23025
07-Mar-22,96.39,96.50,95.95,96.00,61372
04-Mar-22,96.21,96.50,95.91,96.39,61522
03-Mar-22,96.50,96.50,96.00,96.23,43094
02-Mar-22,96.97,96.97,96.00,96.41,31209
25-Feb-22,97.51,97.57,96.00,96.96,115976
24-Feb-22,97.00,97.00,96.50,97.00,69003
23-Feb-22,98.47,98.47,97.50,98.00,47267
22-Feb-22,98.47,98.47,97.01,97.30,38370
21-Feb-22,97.48,98.50,96.51,98.25,49869
18-Feb-22,97.00,97.00,96.50,96.98,25744
17-Feb-22,97.00,97.00,96.00,97.00,70165
16-Feb-22,97.35,97.49,96.91,97.00,155098
15-Feb-22,97.63,97.63,97.00,97.20,35226
14-Feb-22,97.25,97.29,96.50,97.29,67284
11-Feb-22,98.24,98.25,96.50,97.59,232310
10-Feb-22,98.13,98.49,98.00,98.24,39348
09-Feb-22,98.25,98.25,97.00,98.14,68528
08-Feb-22,98.06,98.10,97.51,98.10,50237
07-Feb-22,97.95,97.99,96.91,96.91,109200
04-Feb-22,97.03,98.00,97.03,97.94,72053
03-Feb-22,98.49,98.49,98.01,98.01,15492
02-Feb-22,98.08,98.50,97.90,98.50,95950
01-Feb-22,98.99,98.99,97.53,98.00,63054
31-Jan-22,99.00,99.00,98.50,99.00,68001
28-Jan-22,99.00,99.00,98.50,99.00,46686
27-Jan-22,99.00,99.00,97.80,98.90,126396
26-Jan-22,98.79,99.00,98.00,98.00,108559
25-Jan-22,99.46,99.46,98.00,98.05,119767
24-Jan-22,99.46,99.46,98.90,99.00,130590
21-Jan-22,98.60,99.24,98.60,99.22,57033
20-Jan-22,98.89,99.00,97.00,98.50,166541
19-Jan-22,99.67,99.67,96.50,98.40,217217
18-Jan-22,99.63,99.63,98.99,99.00,80652
17-Jan-22,99.00,99.66,98.02,99.03,111542
14-Jan-22,99.66,99.66,98.99,99.00,152939
13-Jan-22,99.00,99.54,98.99,99.00,98433
12-Jan-22,99.88,99.98,96.80,98.21,373319
11-Jan-22,99.50,99.98,98.90,99.88,177191
10-Jan-22,99.00,99.98,98.51,99.49,90496
07-Jan-22,98.90,99.50,98.90,99.49,23407
06-Jan-22,97.99,99.98,97.50,99.80,87795
05-Jan-22,96.65,99.37,96.65,99.10,23291
04-Jan-22,97.02,97.02,96.65,96.65,9212
03-Jan-22,96.57,96.65,93.36,96.65,78905
30-Dec-21,96.58,96.58,96.10,96.57,157360
29-Dec-21,97.50,97.50,96.05,96.05,23732
28-Dec-21,96.80,96.80,96.60,96.80,48374
27-Dec-21,96.80,96.80,96.57,96.80,50816
23-Dec-21,96.98,97.95,95.94,96.80,27500
22-Dec-21,96.96,96.96,96.00,96.80,60864
21-Dec-21,96.89,96.97,95.12,96.96,28261
20-Dec-21,96.60,96.99,94.66,96.89,73677

*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