Cotação atual, histórico e gráfico do papel: QLBR11
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 |
| 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
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