Cotação atual, histórico e gráfico do papel: QLBR11

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 QLBR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
12/03/2026	-3,29%	-4,15	121,92	125,54	121,63	125,54	462K	202
11/03/2026	-0,32%	-0,40	126,07	126,34	125,46	127,75	527K	140
10/03/2026	0,90%	1,13	126,47	126,83	125,12	128,04	597K	698
09/03/2026	0,61%	0,76	125,34	124,58	123,00	125,85	498K	156
06/03/2026	-0,83%	-1,04	124,58	125,63	123,97	126,39	2M	199
05/03/2026	-2,29%	-2,95	125,62	128,67	125,50	128,67	670K	151
04/03/2026	1,68%	2,13	128,57	128,00	127,49	129,50	3M	190

03/03/2026	-3,41%	-4,46	126,44	128,81	125,00	129,58	1M	295
02/03/2026	-0,38%	-0,50	130,90	131,51	129,46	132,40	1M	379
27/02/2026	-1,32%	-1,76	131,40	133,37	131,16	133,37	560K	107
26/02/2026	0,45%	0,59	133,16	133,40	132,60	133,84	577K	185
25/02/2026	-0,75%	-1,00	132,57	134,99	132,21	134,99	606K	228
24/02/2026	1,67%	2,20	133,57	132,10	132,10	133,86	2M	754
23/02/2026	-1,17%	-1,55	131,37	132,90	131,00	132,90	778K	98
20/02/2026	0,87%	1,15	132,92	131,10	130,46	133,55	394K	96
19/02/2026	1,54%	2,00	131,77	129,70	129,70	132,42	1M	258
18/02/2026	0,73%	0,94	129,77	128,83	128,83	130,83	423K	166
13/02/2026	-0,37%	-0,48	128,83	128,02	126,70	129,56	482K	162
12/02/2026	-1,66%	-2,18	129,31	131,80	128,91	131,80	1M	127
11/02/2026	2,14%	2,76	131,49	130,00	129,80	132,80	328K	100
10/02/2026	-0,01%	-0,01	128,73	128,73	128,24	129,89	312K	659
09/02/2026	0,71%	0,91	128,74	128,99	127,68	130,16	584K	217
06/02/2026	0,80%	1,02	127,83	126,53	125,55	128,80	574K	133
05/02/2026	0,25%	0,32	126,81	127,14	126,81	128,67	847K	532
04/02/2026	-2,63%	-3,42	126,49	129,91	125,00	129,91	9M	1.984
03/02/2026	0,60%	0,77	129,91	130,93	129,37	131,70	721K	149
02/02/2026	1,06%	1,36	129,14	127,80	127,80	129,14	503K	169
30/01/2026	0,25%	0,32	127,78	127,46	126,46	128,73	594K	91
29/01/2026	-1,19%	-1,53	127,46	131,06	126,20	131,06	560K	173
28/01/2026	0,77%	0,99	128,99	128,79	127,70	129,60	655K	108
27/01/2026	2,16%	2,71	128,00	127,06	127,05	131,18	888K	135
26/01/2026	0,75%	0,93	125,29	124,36	123,12	126,60	2M	115
23/01/2026	1,31%	1,61	124,36	124,15	122,83	124,66	727K	87
22/01/2026	2,26%	2,71	122,75	121,01	121,01	123,87	853K	90
21/01/2026	3,91%	4,52	120,04	117,61	117,30	120,04	722K	83
20/01/2026	0,48%	0,55	115,52	113,10	113,10	116,50	1M	102
19/01/2026	-0,66%	-0,76	114,97	115,73	113,25	116,69	830K	296
16/01/2026	-1,15%	-1,35	115,73	118,23	115,39	118,23	455K	79
15/01/2026	-0,12%	-0,14	117,08	118,30	116,85	118,30	310K	60
14/01/2026	1,05%	1,22	117,22	116,91	116,01	117,22	443K	56
13/01/2026	-1,02%	-1,20	116,00	117,20	115,43	117,91	534K	87
12/01/2026	0,43%	0,50	117,20	116,65	115,90	117,32	360K	55
09/01/2026	0,73%	0,85	116,70	116,65	116,61	117,52	221K	73
08/01/2026	0,16%	0,18	115,85	115,97	115,64	116,39	360K	65
07/01/2026	0,20%	0,23	115,67	115,20	114,88	115,86	316K	52
06/01/2026	0,96%	1,10	115,44	115,51	115,12	116,28	362K	469
05/01/2026	1,08%	1,22	114,34	112,93	112,93	115,95	1M	161
02/01/2026	-1,07%	-1,22	113,12	114,34	112,96	115,48	244K	64
30/12/2025	1,04%	1,18	114,34	115,05	114,01	115,05	406K	50
29/12/2025	-0,43%	-0,49	113,16	114,00	113,04	115,60	447K	89
26/12/2025	0,59%	0,67	113,65	113,44	112,62	114,00	224K	62
23/12/2025	2,14%	2,37	112,98	112,29	111,77	113,38	812K	71
22/12/2025	-0,70%	-0,78	110,61	112,13	110,40	112,49	348K	96
19/12/2025	0,00%	0,00	111,39	111,88	111,39	112,40	303K	54
18/12/2025	0,03%	0,03	111,39	111,82	110,80	112,49	697K	53
17/12/2025	-1,03%	-1,16	111,36	112,39	110,48	112,39	625K	84
16/12/2025	-2,29%	-2,64	112,52	116,26	112,37	116,26	713K	479
15/12/2025	0,89%	1,02	115,16	114,47	114,47	116,19	397K	62
12/12/2025	0,83%	0,94	114,14	113,95	113,41	114,75	296K	32
11/12/2025	0,68%	0,76	113,20	112,65	112,65	113,62	50K	20
10/12/2025	0,21%	0,24	112,44	111,71	111,66	113,27	85K	31
09/12/2025	-0,32%	-0,36	112,20	113,01	110,10	113,01	752K	36
08/12/2025	1,14%	1,27	112,56	113,38	112,04	113,57	362K	36
05/12/2025	-4,91%	-5,75	111,29	116,67	111,25	117,00	645K	394
04/12/2025	1,70%	1,96	117,04	116,31	116,22	117,04	167K	20
03/12/2025	-0,33%	-0,38	115,08	116,00	114,97	116,23	155K	130
02/12/2025	1,42%	1,62	115,46	115,10	114,49	115,47	280K	223
01/12/2025	-0,16%	-0,18	113,84	113,50	113,26	114,49	133K	25
28/11/2025	1,04%	1,17	114,02	113,75	113,06	116,99	426K	52
27/11/2025	0,28%	0,32	112,85	113,34	112,28	113,34	45K	8
26/11/2025	1,86%	2,05	112,53	110,50	110,50	112,58	129K	19
25/11/2025	0,35%	0,38	110,48	110,87	109,70	110,87	275K	18
24/11/2025	0,96%	1,05	110,10	109,73	109,48	110,50	137K	34
21/11/2025	-0,48%	-0,53	109,05	108,89	108,30	109,86	168K	42
19/11/2025	-0,63%	-0,69	109,58	110,51	109,34	110,51	571K	19
18/11/2025	0,53%	0,58	110,27	110,50	109,80	110,60	43K	12
17/11/2025	-1,00%	-1,11	109,69	110,27	109,66	110,50	204K	70
14/11/2025	0,75%	0,82	110,80	110,34	110,34	111,57	155K	25
13/11/2025	-0,30%	-0,33	109,98	110,90	109,77	110,97	101K	23
12/11/2025	-0,06%	-0,07	110,31	110,44	109,55	110,44	545K	48
11/11/2025	1,70%	1,84	110,38	110,47	110,20	110,65	62K	12
10/11/2025	0,43%	0,46	108,54	108,19	108,19	108,61	149K	56
07/11/2025	0,29%	0,31	108,08	107,77	107,32	108,08	21K	23
06/11/2025	-0,15%	-0,16	107,77	108,21	107,20	108,45	32K	17
05/11/2025	1,54%	1,64	107,93	106,76	106,76	107,93	48K	19
04/11/2025	0,72%	0,76	106,29	106,05	105,43	106,29	42K	17
03/11/2025	0,20%	0,21	105,53	105,32	105,32	106,52	481K	66
31/10/2025	0,76%	0,79	105,32	105,00	104,80	105,39	242K	54
30/10/2025	0,94%	0,97	104,53	104,60	103,56	104,60	423K	115
29/10/2025	0,54%	0,56	103,56	104,04	103,38	104,04	451K	99
28/10/2025	0,06%	0,06	103,00	102,57	102,46	103,14	320K	70
27/10/2025	0,47%	0,48	102,94	102,46	102,46	103,20	604K	64
24/10/2025	1,13%	1,14	102,46	101,80	101,80	102,47	693K	21
23/10/2025	0,57%	0,57	101,32	101,36	100,83	101,54	969K	94
22/10/2025	-	-	100,75	100,32	100,32	102,00	3M	87

Date,Open,High,Low,Close,Volume
12-Mar-26,125.54,125.54,121.63,121.92,462397
11-Mar-26,126.34,127.75,125.46,126.07,527239
10-Mar-26,126.83,128.04,125.12,126.47,596891
09-Mar-26,124.58,125.85,123.00,125.34,498353
06-Mar-26,125.63,126.39,123.97,124.58,1542880
05-Mar-26,128.67,128.67,125.50,125.62,670419
04-Mar-26,128.00,129.50,127.49,128.57,2972536
03-Mar-26,128.81,129.58,125.00,126.44,1191137
02-Mar-26,131.51,132.40,129.46,130.90,1119807
27-Feb-26,133.37,133.37,131.16,131.40,559819
26-Feb-26,133.40,133.84,132.60,133.16,577354
25-Feb-26,134.99,134.99,132.21,132.57,605938
24-Feb-26,132.10,133.86,132.10,133.57,1730045
23-Feb-26,132.90,132.90,131.00,131.37,777578
20-Feb-26,131.10,133.55,130.46,132.92,394140
19-Feb-26,129.70,132.42,129.70,131.77,1146835
18-Feb-26,128.83,130.83,128.83,129.77,422770
13-Feb-26,128.02,129.56,126.70,128.83,481837
12-Feb-26,131.80,131.80,128.91,129.31,1051738
11-Feb-26,130.00,132.80,129.80,131.49,328140
10-Feb-26,128.73,129.89,128.24,128.73,312211
09-Feb-26,128.99,130.16,127.68,128.74,583768
06-Feb-26,126.53,128.80,125.55,127.83,573812
05-Feb-26,127.14,128.67,126.81,126.81,847375
04-Feb-26,129.91,129.91,125.00,126.49,9349620
03-Feb-26,130.93,131.70,129.37,129.91,721258
02-Feb-26,127.80,129.14,127.80,129.14,502825
30-Jan-26,127.46,128.73,126.46,127.78,593890
29-Jan-26,131.06,131.06,126.20,127.46,559789
28-Jan-26,128.79,129.60,127.70,128.99,654838
27-Jan-26,127.06,131.18,127.05,128.00,888291
26-Jan-26,124.36,126.60,123.12,125.29,1517995
23-Jan-26,124.15,124.66,122.83,124.36,726528
22-Jan-26,121.01,123.87,121.01,122.75,852651
21-Jan-26,117.61,120.04,117.30,120.04,722390
20-Jan-26,113.10,116.50,113.10,115.52,1422397
19-Jan-26,115.73,116.69,113.25,114.97,830270
16-Jan-26,118.23,118.23,115.39,115.73,455183
15-Jan-26,118.30,118.30,116.85,117.08,309889
14-Jan-26,116.91,117.22,116.01,117.22,443426
13-Jan-26,117.20,117.91,115.43,116.00,534402
12-Jan-26,116.65,117.32,115.90,117.20,360331
09-Jan-26,116.65,117.52,116.61,116.70,220522
08-Jan-26,115.97,116.39,115.64,115.85,359645
07-Jan-26,115.20,115.86,114.88,115.67,315736
06-Jan-26,115.51,116.28,115.12,115.44,362155
05-Jan-26,112.93,115.95,112.93,114.34,1022828
02-Jan-26,114.34,115.48,112.96,113.12,244115
30-Dec-25,115.05,115.05,114.01,114.34,406215
29-Dec-25,114.00,115.60,113.04,113.16,446801
26-Dec-25,113.44,114.00,112.62,113.65,224104
23-Dec-25,112.29,113.38,111.77,112.98,812463
22-Dec-25,112.13,112.49,110.40,110.61,348321
19-Dec-25,111.88,112.40,111.39,111.39,302633
18-Dec-25,111.82,112.49,110.80,111.39,697222
17-Dec-25,112.39,112.39,110.48,111.36,624927
16-Dec-25,116.26,116.26,112.37,112.52,713176
15-Dec-25,114.47,116.19,114.47,115.16,396983
12-Dec-25,113.95,114.75,113.41,114.14,296194
11-Dec-25,112.65,113.62,112.65,113.20,50167
10-Dec-25,111.71,113.27,111.66,112.44,84607
09-Dec-25,113.01,113.01,110.10,112.20,751795
08-Dec-25,113.38,113.57,112.04,112.56,361878
05-Dec-25,116.67,117.00,111.25,111.29,644639
04-Dec-25,116.31,117.04,116.22,117.04,167353
03-Dec-25,116.00,116.23,114.97,115.08,155253
02-Dec-25,115.10,115.47,114.49,115.46,279539
01-Dec-25,113.50,114.49,113.26,113.84,132609
28-Nov-25,113.75,116.99,113.06,114.02,425799
27-Nov-25,113.34,113.34,112.28,112.85,44740
26-Nov-25,110.50,112.58,110.50,112.53,128630
25-Nov-25,110.87,110.87,109.70,110.48,275294
24-Nov-25,109.73,110.50,109.48,110.10,137200
21-Nov-25,108.89,109.86,108.30,109.05,168138
19-Nov-25,110.51,110.51,109.34,109.58,571429
18-Nov-25,110.50,110.60,109.80,110.27,43215
17-Nov-25,110.27,110.50,109.66,109.69,203888
14-Nov-25,110.34,111.57,110.34,110.80,154953
13-Nov-25,110.90,110.97,109.77,109.98,100857
12-Nov-25,110.44,110.44,109.55,110.31,544793
11-Nov-25,110.47,110.65,110.20,110.38,61968
10-Nov-25,108.19,108.61,108.19,108.54,149349
07-Nov-25,107.77,108.08,107.32,108.08,20769
06-Nov-25,108.21,108.45,107.20,107.77,31810
05-Nov-25,106.76,107.93,106.76,107.93,48431
04-Nov-25,106.05,106.29,105.43,106.29,41993
03-Nov-25,105.32,106.52,105.32,105.53,481359
31-Oct-25,105.00,105.39,104.80,105.32,241700
30-Oct-25,104.60,104.60,103.56,104.53,422843
29-Oct-25,104.04,104.04,103.38,103.56,450923
28-Oct-25,102.57,103.14,102.46,103.00,319826
27-Oct-25,102.46,103.20,102.46,102.94,604028
24-Oct-25,101.80,102.47,101.80,102.46,693169
23-Oct-25,101.36,101.54,100.83,101.32,969355
22-Oct-25,100.32,102.00,100.32,100.75,2942174

*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: QLBR11