Cotação atual, histórico e gráfico do papel: QIFF11
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 |
| 20/08/2021 | 0,18% | 0,18 | 97,49 | 97,31 | 97,03 | 97,49 | 3K | 5 |
| 18/08/2021 | -0,19% | -0,19 | 97,31 | 97,31 | 97,31 | 97,31 | 387 | 2 |
| 17/08/2021 | 8,33% | 7,50 | 97,50 | 93,01 | 92,50 | 97,85 | 3K | 9 |
| 16/08/2021 | -7,70% | -7,51 | 90,00 | 97,52 | 83,10 | 97,52 | 3K | 11 |
| 13/08/2021 | 0,01% | 0,01 | 97,51 | 97,62 | 97,50 | 97,62 | 1K | 4 |
| 11/08/2021 | 0,00% | 0,00 | 97,50 | 97,50 | 97,50 | 97,50 | 975 | 1 |
| 10/08/2021 | -0,66% | -0,65 | 97,50 | 97,51 | 97,50 | 98,50 | 3K | 7 |
|
|
| 09/08/2021 | -0,35% | -0,34 | 98,15 | 97,51 | 97,51 | 98,15 | 293 | 3 |
| 06/08/2021 | 1,02% | 0,99 | 98,49 | 98,49 | 98,49 | 98,49 | 98 | 1 |
| 05/08/2021 | -1,91% | -1,90 | 97,50 | 97,50 | 97,50 | 97,50 | 97 | 1 |
| 03/08/2021 | 0,88% | 0,87 | 99,40 | 99,40 | 99,40 | 99,41 | 15K | 7 |
| 02/08/2021 | -1,00% | -1,00 | 98,53 | 99,53 | 98,53 | 99,53 | 2K | 4 |
| 30/07/2021 | -1,46% | -1,47 | 99,53 | 100,00 | 99,53 | 100,00 | 999 | 3 |
| 28/07/2021 | 2,33% | 2,30 | 101,00 | 101,00 | 101,00 | 101,00 | 101 | 1 |
| 27/07/2021 | 0,20% | 0,20 | 98,70 | 98,69 | 98,69 | 98,70 | 3K | 9 |
| 26/07/2021 | 1,06% | 1,03 | 98,50 | 98,49 | 98,49 | 98,50 | 2K | 5 |
| 23/07/2021 | -2,04% | -2,03 | 97,47 | 97,48 | 97,47 | 97,48 | 292 | 2 |
| 21/07/2021 | -0,50% | -0,50 | 99,50 | 99,51 | 99,50 | 99,51 | 597 | 3 |
| 20/07/2021 | 4,70% | 4,49 | 100,00 | 99,99 | 99,99 | 100,00 | 6K | 5 |
| 16/07/2021 | -3,34% | -3,30 | 95,51 | 97,02 | 95,51 | 97,02 | 867 | 3 |
| 13/07/2021 | 0,01% | 0,01 | 98,81 | 98,85 | 98,80 | 98,85 | 395 | 4 |
| 12/07/2021 | 0,01% | 0,01 | 98,80 | 98,82 | 98,80 | 98,82 | 197 | 2 |
| 08/07/2021 | -1,21% | -1,21 | 98,79 | 99,99 | 94,18 | 99,99 | 675 | 6 |
| 07/07/2021 | 0,00% | 0,00 | 100,00 | 99,75 | 99,75 | 100,00 | 3K | 5 |
| 06/07/2021 | -0,97% | -0,98 | 100,00 | 100,00 | 100,00 | 100,01 | 10K | 3 |
| 05/07/2021 | -0,02% | -0,02 | 100,98 | 100,98 | 100,98 | 100,99 | 1K | 3 |
| 02/07/2021 | -0,96% | -0,98 | 101,00 | 110,00 | 100,99 | 110,00 | 6K | 7 |
| 30/06/2021 | 0,49% | 0,50 | 101,98 | 102,00 | 93,09 | 102,00 | 3K | 4 |
| 29/06/2021 | -0,51% | -0,52 | 101,48 | 101,50 | 101,48 | 101,50 | 8K | 3 |
| 28/06/2021 | 0,99% | 1,00 | 102,00 | 99,99 | 99,99 | 102,00 | 2K | 6 |
| 25/06/2021 | 2,34% | 2,31 | 101,00 | 100,00 | 90,01 | 101,00 | 19K | 25 |
| 22/06/2021 | 1,71% | 1,66 | 98,69 | 98,75 | 98,69 | 98,75 | 4K | 4 |
| 21/06/2021 | -6,50% | -6,74 | 97,03 | 100,06 | 96,01 | 100,06 | 26K | 29 |
| 18/06/2021 | 0,75% | 0,77 | 103,77 | 102,94 | 102,94 | 103,77 | 21K | 14 |
| 17/06/2021 | 0,00% | 0,00 | 103,00 | 103,00 | 103,00 | 103,00 | 3K | 1 |
| 16/06/2021 | 2,45% | 2,46 | 103,00 | 102,99 | 102,99 | 103,00 | 411 | 2 |
| 15/06/2021 | -1,91% | -1,96 | 100,54 | 103,00 | 100,54 | 103,00 | 4K | 7 |
| 14/06/2021 | -1,43% | -1,49 | 102,50 | 102,50 | 102,30 | 102,50 | 2K | 4 |
| 11/06/2021 | 4,00% | 4,00 | 103,99 | 103,16 | 100,99 | 103,99 | 42K | 11 |
| 10/06/2021 | 0,38% | 0,38 | 99,99 | 101,00 | 99,99 | 101,00 | 2K | 3 |
| 09/06/2021 | -2,34% | -2,39 | 99,61 | 100,02 | 99,61 | 100,02 | 5K | 11 |
| 07/06/2021 | -0,96% | -0,99 | 102,00 | 100,03 | 100,00 | 102,00 | 10K | 13 |
| 04/06/2021 | 1,79% | 1,81 | 102,99 | 101,00 | 100,00 | 103,00 | 72K | 14 |
| 02/06/2021 | 1,62% | 1,61 | 101,18 | 99,54 | 99,54 | 101,18 | 700 | 3 |
| 01/06/2021 | -5,08% | -5,33 | 99,57 | 99,55 | 99,55 | 101,16 | 16K | 9 |
| 31/05/2021 | 4,90% | 4,90 | 104,90 | 99,99 | 99,99 | 104,90 | 224K | 8 |
| 28/05/2021 | -3,85% | -4,00 | 100,00 | 100,11 | 100,00 | 100,25 | 15K | 9 |
| 26/05/2021 | -0,82% | -0,86 | 104,00 | 100,01 | 100,00 | 104,00 | 13K | 6 |
| 25/05/2021 | 0,83% | 0,86 | 104,86 | 103,99 | 103,99 | 104,86 | 208 | 2 |
| 21/05/2021 | 0,00% | 0,00 | 104,00 | 100,03 | 100,00 | 104,00 | 2K | 11 |
| 20/05/2021 | -0,95% | -1,00 | 104,00 | 100,06 | 100,06 | 104,00 | 1K | 5 |
| 19/05/2021 | 0,00% | 0,00 | 105,00 | 100,21 | 100,00 | 105,00 | 147K | 79 |
| 18/05/2021 | 0,00% | 0,00 | 105,00 | 105,00 | 105,00 | 105,00 | 13K | 4 |
| 14/05/2021 | 0,14% | 0,15 | 105,00 | 104,00 | 103,50 | 105,00 | 130K | 7 |
| 13/05/2021 | 2,79% | 2,85 | 104,85 | 100,50 | 100,50 | 104,85 | 86K | 8 |
| 12/05/2021 | -0,18% | -0,18 | 102,00 | 102,00 | 100,50 | 102,00 | 913 | 6 |
| 11/05/2021 | 0,18% | 0,18 | 102,18 | 102,00 | 101,00 | 102,18 | 13K | 6 |
| 10/05/2021 | -2,72% | -2,85 | 102,00 | 102,00 | 102,00 | 102,00 | 408 | 2 |
| 06/05/2021 | 4,32% | 4,34 | 104,85 | 101,00 | 101,00 | 104,85 | 89K | 9 |
| 05/05/2021 | -2,42% | -2,49 | 100,51 | 104,50 | 100,51 | 104,50 | 1K | 10 |
| 04/05/2021 | -1,43% | -1,49 | 103,00 | 103,49 | 99,10 | 104,84 | 27K | 22 |
| 03/05/2021 | -0,49% | -0,51 | 104,49 | 102,00 | 102,00 | 104,85 | 11K | 5 |
| 30/04/2021 | 0,01% | 0,01 | 105,00 | 102,99 | 102,99 | 105,00 | 12K | 6 |
| 27/04/2021 | 0,95% | 0,99 | 104,99 | 104,99 | 100,00 | 104,99 | 44K | 21 |
| 26/04/2021 | -0,95% | -1,00 | 104,00 | 104,00 | 104,00 | 104,00 | 1K | 2 |
| 22/04/2021 | -0,32% | -0,34 | 105,00 | 107,00 | 102,57 | 117,00 | 25K | 6 |
| 20/04/2021 | -0,29% | -0,31 | 105,34 | 105,00 | 105,00 | 105,35 | 7K | 4 |
| 19/04/2021 | -0,03% | -0,03 | 105,65 | 105,00 | 100,51 | 105,65 | 25K | 9 |
| 16/04/2021 | -0,06% | -0,06 | 105,68 | 103,99 | 103,99 | 106,18 | 33K | 13 |
| 15/04/2021 | -0,01% | -0,01 | 105,74 | 104,50 | 100,01 | 105,74 | 43K | 14 |
| 14/04/2021 | 0,07% | 0,07 | 105,75 | 105,68 | 100,01 | 105,75 | 145K | 23 |
| 13/04/2021 | 0,48% | 0,51 | 105,68 | 105,18 | 103,71 | 105,68 | 66K | 13 |
| 12/04/2021 | 4,24% | 4,28 | 105,17 | 100,01 | 100,00 | 105,18 | 128K | 24 |
| 09/04/2021 | 0,00% | 0,00 | 100,89 | 100,89 | 100,89 | 100,89 | 302 | 2 |
| 08/04/2021 | -1,09% | -1,11 | 100,89 | 100,01 | 99,51 | 100,89 | 15K | 4 |
| 06/04/2021 | -0,15% | -0,15 | 102,00 | 100,99 | 98,07 | 102,00 | 22K | 14 |
| 01/04/2021 | -0,73% | -0,75 | 102,15 | 102,15 | 92,00 | 102,15 | 277K | 43 |
| 31/03/2021 | 1,98% | 2,00 | 102,90 | 100,50 | 100,50 | 102,90 | 37K | 6 |
| 30/03/2021 | -0,09% | -0,09 | 100,90 | 100,90 | 98,02 | 100,90 | 51K | 37 |
| 29/03/2021 | 1,97% | 1,95 | 100,99 | 100,99 | 100,99 | 100,99 | 100 | 1 |
| 26/03/2021 | 0,04% | 0,04 | 99,04 | 99,00 | 99,00 | 99,04 | 38K | 5 |
| 25/03/2021 | 0,00% | 0,00 | 99,00 | 99,00 | 99,00 | 99,00 | 20K | 7 |
| 24/03/2021 | -0,01% | -0,01 | 99,00 | 99,02 | 99,00 | 99,02 | 41K | 18 |
| 23/03/2021 | -0,99% | -0,99 | 99,01 | 102,89 | 99,01 | 102,90 | 254K | 79 |
| 22/03/2021 | -1,95% | -1,99 | 100,00 | 101,00 | 100,00 | 102,90 | 71K | 43 |
| 19/03/2021 | 1,98% | 1,98 | 101,99 | 102,50 | 100,05 | 102,50 | 94K | 47 |
| 18/03/2021 | -4,11% | -4,29 | 100,01 | 100,70 | 100,00 | 104,20 | 431K | 84 |
| 17/03/2021 | 0,77% | 0,80 | 104,30 | 103,50 | 100,30 | 104,50 | 2M | 192 |
| 15/03/2021 | 0,00% | 0,00 | 103,50 | 100,01 | 100,01 | 103,50 | 6K | 6 |
| 09/03/2021 | -0,96% | -1,00 | 103,50 | 102,95 | 102,95 | 103,50 | 12K | 4 |
| 04/03/2021 | 0,10% | 0,10 | 104,50 | 104,10 | 103,00 | 104,50 | 13K | 5 |
| 02/03/2021 | -0,05% | -0,05 | 104,40 | 101,00 | 99,50 | 104,50 | 62K | 10 |
| 01/03/2021 | -1,00% | -1,05 | 104,45 | 102,06 | 98,02 | 105,00 | 4K | 23 |
| 26/02/2021 | 0,62% | 0,65 | 105,50 | 104,90 | 104,90 | 105,50 | 7K | 4 |
| 25/02/2021 | 2,29% | 2,35 | 104,85 | 102,50 | 102,50 | 104,90 | 94K | 9 |
| 23/02/2021 | 0,10% | 0,10 | 102,50 | 101,00 | 101,00 | 102,50 | 78K | 5 |
| 22/02/2021 | 0,41% | 0,42 | 102,40 | 102,00 | 100,00 | 102,45 | 14K | 10 |
| 19/02/2021 | -1,93% | -2,01 | 101,98 | 103,99 | 99,01 | 103,99 | 4K | 6 |
| 18/02/2021 | 0,00% | 0,00 | 103,99 | 103,99 | 100,52 | 103,99 | 4K | 5 |
| 17/02/2021 | 0,34% | 0,35 | 103,99 | 103,55 | 103,50 | 103,99 | 5K | 4 |
| 12/02/2021 | -1,29% | -1,35 | 103,64 | 102,00 | 102,00 | 103,64 | 10K | 3 |
| 11/02/2021 | -0,01% | -0,01 | 104,99 | 105,00 | 103,98 | 105,00 | 63K | 8 |
| 10/02/2021 | -0,94% | -1,00 | 105,00 | 102,25 | 102,25 | 105,00 | 47K | 15 |
| 09/02/2021 | 1,92% | 2,00 | 106,00 | 104,00 | 104,00 | 106,00 | 2K | 3 |
| 08/02/2021 | 1,96% | 2,00 | 104,00 | 102,00 | 102,00 | 104,00 | 2K | 4 |
| 05/02/2021 | 2,03% | 2,03 | 102,00 | 102,00 | 102,00 | 102,00 | 1K | 3 |
| 04/02/2021 | 0,47% | 0,47 | 99,97 | 99,00 | 99,00 | 99,97 | 111K | 6 |
| 03/02/2021 | -0,47% | -0,47 | 99,50 | 99,50 | 99,50 | 99,50 | 298 | 1 |
| 02/02/2021 | 0,98% | 0,97 | 99,97 | 98,51 | 98,50 | 99,97 | 592 | 3 |
| 01/02/2021 | -1,73% | -1,74 | 99,00 | 99,98 | 99,00 | 99,98 | 24K | 3 |
| 29/01/2021 | -0,99% | -1,01 | 100,74 | 101,74 | 98,99 | 101,74 | 69K | 9 |
| 28/01/2021 | 0,00% | 0,00 | 101,75 | 99,03 | 99,02 | 101,75 | 103K | 5 |
| 27/01/2021 | 0,01% | 0,01 | 101,75 | 101,74 | 101,74 | 101,75 | 3K | 2 |
| 26/01/2021 | 0,55% | 0,56 | 101,74 | 101,50 | 98,01 | 101,74 | 105K | 7 |
| 21/01/2021 | - | - | 101,18 | 99,00 | 99,00 | 101,18 | 194K | 17 |
Date,Open,High,Low,Close,Volume
20-Aug-21,97.31,97.49,97.03,97.49,2626
18-Aug-21,97.31,97.31,97.31,97.31,387
17-Aug-21,93.01,97.85,92.50,97.50,2665
16-Aug-21,97.52,97.52,83.10,90.00,3220
13-Aug-21,97.62,97.62,97.50,97.51,1073
11-Aug-21,97.50,97.50,97.50,97.50,975
10-Aug-21,97.51,98.50,97.50,97.50,2735
09-Aug-21,97.51,98.15,97.51,98.15,293
06-Aug-21,98.49,98.49,98.49,98.49,98
05-Aug-21,97.50,97.50,97.50,97.50,97
03-Aug-21,99.40,99.41,99.40,99.40,15308
02-Aug-21,99.53,99.53,98.53,98.53,1884
30-Jul-21,100.00,100.00,99.53,99.53,999
28-Jul-21,101.00,101.00,101.00,101.00,101
27-Jul-21,98.69,98.70,98.69,98.70,2664
26-Jul-21,98.49,98.50,98.49,98.50,1674
23-Jul-21,97.48,97.48,97.47,97.47,292
21-Jul-21,99.51,99.51,99.50,99.50,597
20-Jul-21,99.99,100.00,99.99,100.00,6099
16-Jul-21,97.02,97.02,95.51,95.51,867
13-Jul-21,98.85,98.85,98.80,98.81,395
12-Jul-21,98.82,98.82,98.80,98.80,197
08-Jul-21,99.99,99.99,94.18,98.79,675
07-Jul-21,99.75,100.00,99.75,100.00,3199
06-Jul-21,100.00,100.01,100.00,100.00,10200
05-Jul-21,100.98,100.99,100.98,100.98,1110
02-Jul-21,110.00,110.00,100.99,101.00,6060
30-Jun-21,102.00,102.00,93.09,101.98,2541
29-Jun-21,101.50,101.50,101.48,101.48,8423
28-Jun-21,99.99,102.00,99.99,102.00,1717
25-Jun-21,100.00,101.00,90.01,101.00,19083
22-Jun-21,98.75,98.75,98.69,98.69,3554
21-Jun-21,100.06,100.06,96.01,97.03,25815
18-Jun-21,102.94,103.77,102.94,103.77,20697
17-Jun-21,103.00,103.00,103.00,103.00,2575
16-Jun-21,102.99,103.00,102.99,103.00,411
15-Jun-21,103.00,103.00,100.54,100.54,3662
14-Jun-21,102.50,102.50,102.30,102.50,2049
11-Jun-21,103.16,103.99,100.99,103.99,41686
10-Jun-21,101.00,101.00,99.99,99.99,2100
09-Jun-21,100.02,100.02,99.61,99.61,5495
07-Jun-21,100.03,102.00,100.00,102.00,10409
04-Jun-21,101.00,103.00,100.00,102.99,71841
02-Jun-21,99.54,101.18,99.54,101.18,700
01-Jun-21,99.55,101.16,99.55,99.57,15685
31-May-21,99.99,104.90,99.99,104.90,224378
28-May-21,100.11,100.25,100.00,100.00,14721
26-May-21,100.01,104.00,100.00,104.00,12646
25-May-21,103.99,104.86,103.99,104.86,208
21-May-21,100.03,104.00,100.00,104.00,2018
20-May-21,100.06,104.00,100.06,104.00,1139
19-May-21,100.21,105.00,100.00,105.00,146604
18-May-21,105.00,105.00,105.00,105.00,12600
14-May-21,104.00,105.00,103.50,105.00,130379
13-May-21,100.50,104.85,100.50,104.85,86452
12-May-21,102.00,102.00,100.50,102.00,913
11-May-21,102.00,102.18,101.00,102.18,12752
10-May-21,102.00,102.00,102.00,102.00,408
06-May-21,101.00,104.85,101.00,104.85,89185
05-May-21,104.50,104.50,100.51,100.51,1340
04-May-21,103.49,104.84,99.10,103.00,27315
03-May-21,102.00,104.85,102.00,104.49,11437
30-Apr-21,102.99,105.00,102.99,105.00,11865
27-Apr-21,104.99,104.99,100.00,104.99,44152
26-Apr-21,104.00,104.00,104.00,104.00,1248
22-Apr-21,107.00,117.00,102.57,105.00,25297
20-Apr-21,105.00,105.35,105.00,105.34,7458
19-Apr-21,105.00,105.65,100.51,105.65,25167
16-Apr-21,103.99,106.18,103.99,105.68,33101
15-Apr-21,104.50,105.74,100.01,105.74,43050
14-Apr-21,105.68,105.75,100.01,105.75,145068
13-Apr-21,105.18,105.68,103.71,105.68,66089
12-Apr-21,100.01,105.18,100.00,105.17,128165
09-Apr-21,100.89,100.89,100.89,100.89,302
08-Apr-21,100.01,100.89,99.51,100.89,14530
06-Apr-21,100.99,102.00,98.07,102.00,22408
01-Apr-21,102.15,102.15,92.00,102.15,276672
31-Mar-21,100.50,102.90,100.50,102.90,37291
30-Mar-21,100.90,100.90,98.02,100.90,51330
29-Mar-21,100.99,100.99,100.99,100.99,100
26-Mar-21,99.00,99.04,99.00,99.04,38427
25-Mar-21,99.00,99.00,99.00,99.00,19800
24-Mar-21,99.02,99.02,99.00,99.00,40990
23-Mar-21,102.89,102.90,99.01,99.01,253989
22-Mar-21,101.00,102.90,100.00,100.00,70743
19-Mar-21,102.50,102.50,100.05,101.99,94421
18-Mar-21,100.70,104.20,100.00,100.01,431453
17-Mar-21,103.50,104.50,100.30,104.30,1991970
15-Mar-21,100.01,103.50,100.01,103.50,5585
09-Mar-21,102.95,103.50,102.95,103.50,11535
04-Mar-21,104.10,104.50,103.00,104.50,12827
02-Mar-21,101.00,104.50,99.50,104.40,61577
01-Mar-21,102.06,105.00,98.02,104.45,3786
26-Feb-21,104.90,105.50,104.90,105.50,7355
25-Feb-21,102.50,104.90,102.50,104.85,94204
23-Feb-21,101.00,102.50,101.00,102.50,77670
22-Feb-21,102.00,102.45,100.00,102.40,13839
19-Feb-21,103.99,103.99,99.01,101.98,4084
18-Feb-21,103.99,103.99,100.52,103.99,3636
17-Feb-21,103.55,103.99,103.50,103.99,5280
12-Feb-21,102.00,103.64,102.00,103.64,10407
11-Feb-21,105.00,105.00,103.98,104.99,63395
10-Feb-21,102.25,105.00,102.25,105.00,46593
09-Feb-21,104.00,106.00,104.00,106.00,2394
08-Feb-21,102.00,104.00,102.00,104.00,2154
05-Feb-21,102.00,102.00,102.00,102.00,1122
04-Feb-21,99.00,99.97,99.00,99.97,110536
03-Feb-21,99.50,99.50,99.50,99.50,298
02-Feb-21,98.51,99.97,98.50,99.97,592
01-Feb-21,99.98,99.98,99.00,99.00,23979
29-Jan-21,101.74,101.74,98.99,100.74,68840
28-Jan-21,99.03,101.75,99.02,101.75,103260
27-Jan-21,101.74,101.75,101.74,101.75,2543
26-Jan-21,101.50,101.74,98.01,101.74,105301
21-Jan-21,99.00,101.18,99.00,101.18,193685
*exoneração de responsabilidade e termos de uso