Cotação atual, histórico e gráfico do papel: QETH11

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 QETH11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/10/2025	-5,63%	-0,85	14,25	14,85	14,16	14,85	5M	849
29/10/2025	-1,95%	-0,30	15,10	15,30	14,74	15,37	3M	461
28/10/2025	-2,84%	-0,45	15,40	15,82	15,40	15,97	878K	285
27/10/2025	4,62%	0,70	15,85	15,98	15,78	16,15	3M	918
24/10/2025	2,36%	0,35	15,15	15,23	14,86	15,23	867K	279
23/10/2025	0,68%	0,10	14,80	15,00	14,65	15,10	2M	363
22/10/2025	-3,98%	-0,61	14,70	14,90	14,61	14,93	2M	449

21/10/2025	-0,20%	-0,03	15,31	15,05	14,84	15,75	3M	438
20/10/2025	4,00%	0,59	15,34	15,40	15,06	15,52	2M	334
17/10/2025	-2,25%	-0,34	14,75	14,91	14,45	14,91	3M	760
16/10/2025	-3,02%	-0,47	15,09	15,74	14,99	15,77	2M	632
15/10/2025	-3,95%	-0,64	15,56	16,02	15,31	16,03	3M	580
14/10/2025	-2,53%	-0,42	16,20	15,41	15,30	16,23	3M	925
13/10/2025	5,86%	0,92	16,62	15,85	15,84	16,64	4M	831
10/10/2025	-5,08%	-0,84	15,70	16,55	15,49	16,89	4M	882
09/10/2025	-3,95%	-0,68	16,54	16,80	16,30	16,80	5M	1.568
08/10/2025	1,06%	0,18	17,22	17,04	16,80	17,32	2M	503
07/10/2025	-3,95%	-0,70	17,04	17,74	16,86	17,95	2M	576
06/10/2025	4,85%	0,82	17,74	17,12	17,12	17,75	3M	815
03/10/2025	-0,76%	-0,13	16,92	17,01	16,83	17,36	3M	962
02/10/2025	3,96%	0,65	17,05	16,60	16,48	17,09	3M	651
01/10/2025	3,93%	0,62	16,40	16,06	16,06	16,44	1M	363
30/09/2025	-0,32%	-0,05	15,78	15,58	15,45	15,78	522K	231
29/09/2025	3,60%	0,55	15,83	15,49	15,44	15,86	743K	328
26/09/2025	2,28%	0,34	15,28	14,86	14,86	15,43	1M	675
25/09/2025	-4,84%	-0,76	14,94	15,05	14,53	15,27	3M	1.063
24/09/2025	-0,38%	-0,06	15,70	15,78	15,65	15,86	1M	291
23/09/2025	-0,25%	-0,04	15,76	15,94	15,52	15,94	2M	699
22/09/2025	-5,78%	-0,97	15,80	15,86	15,61	16,03	4M	1.380
19/09/2025	-2,84%	-0,49	16,77	17,15	16,75	17,15	1M	309
18/09/2025	0,64%	0,11	17,26	17,23	17,13	17,43	1M	291
17/09/2025	1,06%	0,18	17,15	16,95	16,56	17,15	2M	579
16/09/2025	-0,29%	-0,05	16,97	17,10	16,67	17,10	2M	453
15/09/2025	-3,35%	-0,59	17,02	17,25	16,81	17,25	2M	418
12/09/2025	4,20%	0,71	17,61	17,27	17,18	17,68	3M	749
11/09/2025	1,81%	0,30	16,90	16,81	16,80	16,99	1M	337
10/09/2025	1,10%	0,18	16,60	16,64	16,50	17,03	1M	315
09/09/2025	0,00%	0,00	16,42	16,70	16,42	16,74	2M	673
08/09/2025	-2,03%	-0,34	16,42	16,72	16,42	16,92	2M	371
05/09/2025	1,09%	0,18	16,76	17,00	16,29	17,12	1M	499
04/09/2025	-3,83%	-0,66	16,58	17,04	16,45	17,04	2M	478
03/09/2025	4,04%	0,67	17,24	16,76	16,76	17,33	2M	415
02/09/2025	-1,72%	-0,29	16,57	16,88	16,52	17,00	2M	615
01/09/2025	1,20%	0,20	16,86	16,82	16,66	17,00	1M	650
29/08/2025	-2,12%	-0,36	16,66	16,98	16,34	16,98	2M	490
28/08/2025	-2,63%	-0,46	17,02	17,66	17,02	17,71	1M	511
27/08/2025	-1,80%	-0,32	17,48	17,80	17,39	17,99	3M	905
26/08/2025	4,71%	0,80	17,80	17,01	17,01	17,80	3M	793
25/08/2025	-8,11%	-1,50	17,00	17,78	17,00	17,90	5M	782
22/08/2025	13,43%	2,19	18,50	16,53	16,40	18,56	10M	1.559
21/08/2025	-2,80%	-0,47	16,31	16,52	16,30	16,74	2M	727
20/08/2025	3,52%	0,57	16,78	16,21	15,90	16,86	4M	577
19/08/2025	-3,11%	-0,52	16,21	16,70	15,96	16,77	5M	940
18/08/2025	-0,36%	-0,06	16,73	16,70	16,35	16,84	3M	412
15/08/2025	-3,45%	-0,60	16,79	17,63	16,66	17,70	3M	538
14/08/2025	-3,60%	-0,65	17,39	17,37	17,19	17,96	5M	851
13/08/2025	4,64%	0,80	18,04	17,83	17,60	18,14	8M	3.313
12/08/2025	5,64%	0,92	17,24	16,57	16,57	17,24	8M	1.024
11/08/2025	5,02%	0,78	16,32	15,97	15,95	16,73	7M	2.358
08/08/2025	4,79%	0,71	15,54	14,98	14,96	15,58	4M	795
07/08/2025	4,44%	0,63	14,83	14,80	14,68	14,92	4M	865
06/08/2025	1,50%	0,21	14,20	13,99	13,84	14,33	3M	526
05/08/2025	-1,76%	-0,25	13,99	14,23	13,87	14,23	3M	486
04/08/2025	3,64%	0,50	14,24	13,74	13,74	14,49	5M	675
01/08/2025	-6,72%	-0,99	13,74	14,50	13,74	14,51	6M	1.027
31/07/2025	0,20%	0,03	14,73	14,96	14,73	15,11	4M	643
30/07/2025	0,14%	0,02	14,70	14,77	14,44	15,03	3M	405
29/07/2025	-1,08%	-0,16	14,68	15,00	14,55	15,18	3M	557
28/07/2025	3,92%	0,56	14,84	15,00	14,73	15,09	6M	1.142
25/07/2025	-0,07%	-0,01	14,28	14,29	14,08	14,35	4M	2.414
24/07/2025	4,61%	0,63	14,29	13,95	13,92	14,51	7M	806
23/07/2025	-3,80%	-0,54	13,66	14,11	13,62	14,19	4M	2.019
22/07/2025	-1,05%	-0,15	14,20	14,16	14,04	14,48	9M	1.266
21/07/2025	4,29%	0,59	14,35	14,60	14,26	14,80	7M	1.176
18/07/2025	4,40%	0,58	13,76	14,00	13,61	14,08	9M	1.336
17/07/2025	1,93%	0,25	13,18	13,20	13,01	13,34	5M	1.201
16/07/2025	9,58%	1,13	12,93	12,31	12,27	13,04	8M	1.809
15/07/2025	0,85%	0,10	11,80	11,49	11,47	11,96	2M	578
14/07/2025	2,01%	0,23	11,70	11,71	11,48	11,84	5M	806
11/07/2025	5,04%	0,55	11,47	11,45	11,35	11,61	3M	799
10/07/2025	3,02%	0,32	10,92	10,78	10,67	10,99	4M	2.275
09/07/2025	6,96%	0,69	10,60	10,13	10,07	10,72	4M	696
08/07/2025	1,75%	0,17	9,91	9,79	9,77	9,99	738K	226
07/07/2025	3,62%	0,34	9,74	9,76	9,61	9,78	4M	2.199
04/07/2025	-4,28%	-0,42	9,40	9,79	9,40	9,79	1M	339
03/07/2025	0,10%	0,01	9,82	9,81	9,76	9,99	1M	272
02/07/2025	5,94%	0,55	9,81	9,33	9,33	9,83	2M	466
01/07/2025	-0,32%	-0,03	9,26	9,48	9,25	9,48	2M	419
27/06/2025	-1,69%	-0,16	9,29	9,35	9,20	9,41	1M	365
26/06/2025	-0,53%	-0,05	9,45	9,51	9,35	9,52	561K	242
25/06/2025	0,53%	0,05	9,50	9,52	9,35	9,54	1M	256
24/06/2025	6,06%	0,54	9,45	9,29	9,29	9,62	2M	545
23/06/2025	-4,91%	-0,46	8,91	8,78	8,53	9,01	4M	1.577
20/06/2025	-2,19%	-0,21	9,37	9,83	9,18	9,83	3M	539
18/06/2025	-1,24%	-0,12	9,58	9,79	9,51	9,79	2M	483
17/06/2025	-4,72%	-0,48	9,70	9,85	9,46	9,88	2M	594
16/06/2025	4,20%	0,41	10,18	10,10	10,10	10,29	1M	522
13/06/2025	-6,86%	-0,72	9,77	10,08	9,75	10,08	4M	1.060
12/06/2025	-4,46%	-0,49	10,49	10,85	10,45	10,85	2M	591
11/06/2025	1,39%	0,15	10,98	10,85	10,85	11,15	2M	430
10/06/2025	6,80%	0,69	10,83	10,76	10,56	10,96	3M	1.308
09/06/2025	3,47%	0,34	10,14	9,88	9,88	10,14	2M	382
06/06/2025	-0,71%	-0,07	9,80	9,77	9,75	10,01	1M	525
05/06/2025	-4,36%	-0,45	9,87	10,27	9,87	10,35	890K	514
04/06/2025	0,19%	0,02	10,32	10,27	9,70	10,55	3M	967
03/06/2025	2,90%	0,29	10,30	10,34	10,23	10,42	1M	585
02/06/2025	-1,48%	-0,15	10,01	9,87	9,81	10,11	1M	583
30/05/2025	-3,61%	-0,38	10,16	10,45	9,97	10,45	6M	1.991
29/05/2025	1,25%	0,13	10,54	10,60	10,37	10,68	2M	859
28/05/2025	-1,98%	-0,21	10,41	10,51	10,41	10,67	2M	816
27/05/2025	5,36%	0,54	10,62	10,47	10,45	10,68	2M	643
26/05/2025	-0,69%	-0,07	10,08	10,19	10,03	10,27	2M	1.664
23/05/2025	-3,15%	-0,33	10,15	10,20	10,12	10,36	1M	538
22/05/2025	5,33%	0,53	10,48	10,48	10,39	10,57	3M	871
21/05/2025	0,40%	0,04	9,95	10,00	9,76	10,38	2M	976
20/05/2025	-0,40%	-0,04	9,91	9,90	9,71	9,99	2M	554
19/05/2025	-4,14%	-0,43	9,95	9,74	9,56	10,07	2M	678
16/05/2025	2,77%	0,28	10,38	10,37	10,23	10,64	1M	485
15/05/2025	-1,94%	-0,20	10,10	10,09	9,81	10,32	2M	1.097
14/05/2025	-2,55%	-0,27	10,30	10,33	10,03	10,34	3M	765
13/05/2025	7,97%	0,78	10,57	9,94	9,94	10,78	3M	1.028
12/05/2025	4,48%	0,42	9,79	10,10	9,66	10,27	5M	3.030
09/05/2025	10,11%	0,86	9,37	9,26	9,06	9,47	4M	1.035
08/05/2025	16,90%	1,23	8,51	7,89	7,85	8,51	3M	1.331
07/05/2025	1,53%	0,11	7,28	7,35	7,25	7,42	810K	214
06/05/2025	-0,55%	-0,04	7,17	7,15	7,08	7,22	449K	335
05/05/2025	-1,77%	-0,13	7,21	7,33	7,13	7,33	709K	253
02/05/2025	1,52%	0,11	7,34	7,31	7,29	7,47	739K	251
30/04/2025	-0,14%	-0,01	7,23	7,19	7,00	7,23	920K	282
29/04/2025	1,26%	0,09	7,24	7,23	7,20	7,35	2M	315
28/04/2025	-1,38%	-0,10	7,15	7,33	7,01	7,33	810K	467
25/04/2025	0,28%	0,02	7,25	7,25	7,10	7,39	1M	317
24/04/2025	0,28%	0,02	7,23	7,12	7,00	7,23	848K	315
23/04/2025	-	-	7,21	7,26	7,09	7,33	2M	622

Date,Open,High,Low,Close,Volume
30-Oct-25,14.85,14.85,14.16,14.25,5024219
29-Oct-25,15.30,15.37,14.74,15.10,3327173
28-Oct-25,15.82,15.97,15.40,15.40,878417
27-Oct-25,15.98,16.15,15.78,15.85,3308711
24-Oct-25,15.23,15.23,14.86,15.15,867246
23-Oct-25,15.00,15.10,14.65,14.80,1632161
22-Oct-25,14.90,14.93,14.61,14.70,2139343
21-Oct-25,15.05,15.75,14.84,15.31,2589592
20-Oct-25,15.40,15.52,15.06,15.34,1548259
17-Oct-25,14.91,14.91,14.45,14.75,3186255
16-Oct-25,15.74,15.77,14.99,15.09,1818123
15-Oct-25,16.02,16.03,15.31,15.56,3149320
14-Oct-25,15.41,16.23,15.30,16.20,3216686
13-Oct-25,15.85,16.64,15.84,16.62,4086865
10-Oct-25,16.55,16.89,15.49,15.70,4191931
09-Oct-25,16.80,16.80,16.30,16.54,5190334
08-Oct-25,17.04,17.32,16.80,17.22,2411517
07-Oct-25,17.74,17.95,16.86,17.04,2488758
06-Oct-25,17.12,17.75,17.12,17.74,3175844
03-Oct-25,17.01,17.36,16.83,16.92,2801186
02-Oct-25,16.60,17.09,16.48,17.05,3048467
01-Oct-25,16.06,16.44,16.06,16.40,1076282
30-Sep-25,15.58,15.78,15.45,15.78,521735
29-Sep-25,15.49,15.86,15.44,15.83,743218
26-Sep-25,14.86,15.43,14.86,15.28,1479855
25-Sep-25,15.05,15.27,14.53,14.94,3319225
24-Sep-25,15.78,15.86,15.65,15.70,1305332
23-Sep-25,15.94,15.94,15.52,15.76,2391004
22-Sep-25,15.86,16.03,15.61,15.80,3968348
19-Sep-25,17.15,17.15,16.75,16.77,1144326
18-Sep-25,17.23,17.43,17.13,17.26,1194350
17-Sep-25,16.95,17.15,16.56,17.15,2309791
16-Sep-25,17.10,17.10,16.67,16.97,2047922
15-Sep-25,17.25,17.25,16.81,17.02,1721634
12-Sep-25,17.27,17.68,17.18,17.61,3052031
11-Sep-25,16.81,16.99,16.80,16.90,1278403
10-Sep-25,16.64,17.03,16.50,16.60,1216133
09-Sep-25,16.70,16.74,16.42,16.42,1559230
08-Sep-25,16.72,16.92,16.42,16.42,1566760
05-Sep-25,17.00,17.12,16.29,16.76,1397286
04-Sep-25,17.04,17.04,16.45,16.58,1808855
03-Sep-25,16.76,17.33,16.76,17.24,2152805
02-Sep-25,16.88,17.00,16.52,16.57,1511841
01-Sep-25,16.82,17.00,16.66,16.86,1106404
29-Aug-25,16.98,16.98,16.34,16.66,2139178
28-Aug-25,17.66,17.71,17.02,17.02,1444100
27-Aug-25,17.80,17.99,17.39,17.48,3445195
26-Aug-25,17.01,17.80,17.01,17.80,2952620
25-Aug-25,17.78,17.90,17.00,17.00,4737796
22-Aug-25,16.53,18.56,16.40,18.50,10064453
21-Aug-25,16.52,16.74,16.30,16.31,1971620
20-Aug-25,16.21,16.86,15.90,16.78,3635490
19-Aug-25,16.70,16.77,15.96,16.21,4840918
18-Aug-25,16.70,16.84,16.35,16.73,2671499
15-Aug-25,17.63,17.70,16.66,16.79,3102404
14-Aug-25,17.37,17.96,17.19,17.39,4991833
13-Aug-25,17.83,18.14,17.60,18.04,7733429
12-Aug-25,16.57,17.24,16.57,17.24,7590918
11-Aug-25,15.97,16.73,15.95,16.32,7418370
08-Aug-25,14.98,15.58,14.96,15.54,4437451
07-Aug-25,14.80,14.92,14.68,14.83,3715489
06-Aug-25,13.99,14.33,13.84,14.20,3145534
05-Aug-25,14.23,14.23,13.87,13.99,3406786
04-Aug-25,13.74,14.49,13.74,14.24,5435590
01-Aug-25,14.50,14.51,13.74,13.74,5647443
31-Jul-25,14.96,15.11,14.73,14.73,3885452
30-Jul-25,14.77,15.03,14.44,14.70,3017994
29-Jul-25,15.00,15.18,14.55,14.68,3061149
28-Jul-25,15.00,15.09,14.73,14.84,6386518
25-Jul-25,14.29,14.35,14.08,14.28,3863979
24-Jul-25,13.95,14.51,13.92,14.29,7143565
23-Jul-25,14.11,14.19,13.62,13.66,4363717
22-Jul-25,14.16,14.48,14.04,14.20,8753699
21-Jul-25,14.60,14.80,14.26,14.35,6684766
18-Jul-25,14.00,14.08,13.61,13.76,8542978
17-Jul-25,13.20,13.34,13.01,13.18,5308637
16-Jul-25,12.31,13.04,12.27,12.93,8249534
15-Jul-25,11.49,11.96,11.47,11.80,2476857
14-Jul-25,11.71,11.84,11.48,11.70,5441684
11-Jul-25,11.45,11.61,11.35,11.47,3395527
10-Jul-25,10.78,10.99,10.67,10.92,4180849
09-Jul-25,10.13,10.72,10.07,10.60,3857585
08-Jul-25,9.79,9.99,9.77,9.91,737646
07-Jul-25,9.76,9.78,9.61,9.74,4246171
04-Jul-25,9.79,9.79,9.40,9.40,1140095
03-Jul-25,9.81,9.99,9.76,9.82,1330830
02-Jul-25,9.33,9.83,9.33,9.81,2387925
01-Jul-25,9.48,9.48,9.25,9.26,1504089
27-Jun-25,9.35,9.41,9.20,9.29,1061560
26-Jun-25,9.51,9.52,9.35,9.45,561327
25-Jun-25,9.52,9.54,9.35,9.50,1317666
24-Jun-25,9.29,9.62,9.29,9.45,2244730
23-Jun-25,8.78,9.01,8.53,8.91,4067061
20-Jun-25,9.83,9.83,9.18,9.37,2745913
18-Jun-25,9.79,9.79,9.51,9.58,1708216
17-Jun-25,9.85,9.88,9.46,9.70,1787204
16-Jun-25,10.10,10.29,10.10,10.18,1451971
13-Jun-25,10.08,10.08,9.75,9.77,3810541
12-Jun-25,10.85,10.85,10.45,10.49,2473491
11-Jun-25,10.85,11.15,10.85,10.98,1821453
10-Jun-25,10.76,10.96,10.56,10.83,3022171
09-Jun-25,9.88,10.14,9.88,10.14,2140645
06-Jun-25,9.77,10.01,9.75,9.80,1321196
05-Jun-25,10.27,10.35,9.87,9.87,890115
04-Jun-25,10.27,10.55,9.70,10.32,2644619
03-Jun-25,10.34,10.42,10.23,10.30,1207359
02-Jun-25,9.87,10.11,9.81,10.01,1354338
30-May-25,10.45,10.45,9.97,10.16,5959219
29-May-25,10.60,10.68,10.37,10.54,1542141
28-May-25,10.51,10.67,10.41,10.41,2495895
27-May-25,10.47,10.68,10.45,10.62,1795759
26-May-25,10.19,10.27,10.03,10.08,2120757
23-May-25,10.20,10.36,10.12,10.15,1465075
22-May-25,10.48,10.57,10.39,10.48,2549629
21-May-25,10.00,10.38,9.76,9.95,2446540
20-May-25,9.90,9.99,9.71,9.91,1869130
19-May-25,9.74,10.07,9.56,9.95,1962746
16-May-25,10.37,10.64,10.23,10.38,1268933
15-May-25,10.09,10.32,9.81,10.10,2368269
14-May-25,10.33,10.34,10.03,10.30,2500564
13-May-25,9.94,10.78,9.94,10.57,2775693
12-May-25,10.10,10.27,9.66,9.79,4915253
09-May-25,9.26,9.47,9.06,9.37,3794738
08-May-25,7.89,8.51,7.85,8.51,2993212
07-May-25,7.35,7.42,7.25,7.28,810206
06-May-25,7.15,7.22,7.08,7.17,449145
05-May-25,7.33,7.33,7.13,7.21,708948
02-May-25,7.31,7.47,7.29,7.34,739487
30-Apr-25,7.19,7.23,7.00,7.23,919772
29-Apr-25,7.23,7.35,7.20,7.24,1796137
28-Apr-25,7.33,7.33,7.01,7.15,809817
25-Apr-25,7.25,7.39,7.10,7.25,1496614
24-Apr-25,7.12,7.23,7.00,7.23,848099
23-Apr-25,7.26,7.33,7.09,7.21,2179486

*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: QETH11