Cotação atual, histórico e gráfico do papel: QMFF11
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 |
| 19/01/2021 | 0,22% | 0,22 | 98,52 | 98,99 | 98,52 | 99,00 | 100K | 4 |
| 18/01/2021 | -0,20% | -0,20 | 98,30 | 99,00 | 98,30 | 99,00 | 101K | 6 |
| 15/01/2021 | -1,50% | -1,50 | 98,50 | 99,50 | 97,55 | 99,50 | 101K | 9 |
| 14/01/2021 | 2,52% | 2,46 | 100,00 | 98,10 | 98,10 | 100,00 | 100K | 24 |
| 13/01/2021 | -0,46% | -0,45 | 97,54 | 97,99 | 97,54 | 98,00 | 8K | 6 |
| 12/01/2021 | -1,02% | -1,01 | 97,99 | 97,70 | 97,00 | 98,01 | 61K | 10 |
| 11/01/2021 | 0,00% | 0,00 | 99,00 | 99,00 | 96,99 | 99,00 | 7K | 17 |
| 08/01/2021 | 1,02% | 1,00 | 99,00 | 98,99 | 98,50 | 99,00 | 5K | 5 |
| 07/01/2021 | -1,01% | -1,00 | 98,00 | 99,00 | 98,00 | 99,00 | 4K | 11 |
| 06/01/2021 | -0,50% | -0,50 | 99,00 | 98,50 | 98,00 | 99,00 | 12K | 14 |
| 05/01/2021 | 1,02% | 1,00 | 99,50 | 99,00 | 99,00 | 99,50 | 11K | 3 |
| 04/01/2021 | -0,49% | -0,49 | 98,50 | 99,00 | 98,50 | 99,00 | 593 | 4 |
| 30/12/2020 | -0,01% | -0,01 | 98,99 | 99,00 | 98,20 | 99,00 | 7K | 17 |
| 29/12/2020 | -0,49% | -0,49 | 99,00 | 99,49 | 99,00 | 99,50 | 2K | 7 |
| 28/12/2020 | 1,52% | 1,49 | 99,49 | 99,74 | 95,00 | 99,74 | 10K | 20 |
| 23/12/2020 | 0,00% | 0,00 | 98,00 | 99,73 | 98,00 | 99,73 | 17K | 11 |
| 22/12/2020 | -0,51% | -0,50 | 98,00 | 98,00 | 98,00 | 98,00 | 16K | 6 |
| 21/12/2020 | -1,24% | -1,24 | 98,50 | 98,50 | 98,50 | 99,00 | 106K | 7 |
| 18/12/2020 | 3,36% | 3,24 | 99,74 | 96,50 | 96,40 | 99,90 | 101K | 9 |
| 17/12/2020 | -1,53% | -1,50 | 96,50 | 98,00 | 94,60 | 98,25 | 31K | 8 |
| 16/12/2020 | -1,90% | -1,90 | 98,00 | 99,00 | 98,00 | 99,00 | 105K | 4 |
| 15/12/2020 | 0,91% | 0,90 | 99,90 | 99,00 | 99,00 | 99,90 | 101K | 5 |
| 14/12/2020 | 0,00% | 0,00 | 99,00 | 96,15 | 96,10 | 99,00 | 103K | 6 |
| 11/12/2020 | 0,10% | 0,10 | 99,00 | 98,88 | 95,56 | 99,00 | 103K | 14 |
| 08/12/2020 | 3,56% | 3,40 | 98,90 | 98,90 | 98,90 | 98,90 | 98 | 1 |
| 04/12/2020 | -3,53% | -3,49 | 95,50 | 98,90 | 95,50 | 98,90 | 1K | 3 |
| 03/12/2020 | 1,53% | 1,49 | 98,99 | 97,50 | 97,50 | 98,99 | 4K | 3 |
| 02/12/2020 | -0,50% | -0,49 | 97,50 | 99,00 | 97,50 | 99,00 | 26K | 4 |
| 30/11/2020 | 1,02% | 0,99 | 97,99 | 97,40 | 97,40 | 97,99 | 9K | 3 |
| 27/11/2020 | -1,01% | -0,99 | 97,00 | 97,05 | 97,00 | 97,05 | 1K | 2 |
| 26/11/2020 | 0,00% | 0,00 | 97,99 | 96,00 | 96,00 | 97,99 | 1K | 2 |
| 25/11/2020 | -0,01% | -0,01 | 97,99 | 97,00 | 97,00 | 97,99 | 6K | 2 |
| 24/11/2020 | 2,08% | 2,00 | 98,00 | 96,50 | 96,50 | 98,00 | 5K | 3 |
| 23/11/2020 | -0,52% | -0,50 | 96,00 | 94,57 | 94,57 | 97,50 | 4K | 8 |
| 18/11/2020 | -2,42% | -2,39 | 96,50 | 98,87 | 96,50 | 98,87 | 177K | 5 |
| 17/11/2020 | 3,55% | 3,39 | 98,89 | 98,89 | 94,11 | 98,90 | 39K | 11 |
| 16/11/2020 | -3,53% | -3,49 | 95,50 | 95,50 | 95,50 | 95,50 | 10K | 1 |
| 13/11/2020 | 2,06% | 2,00 | 98,99 | 95,75 | 93,51 | 99,50 | 466K | 55 |
| 12/11/2020 | -0,01% | -0,01 | 96,99 | 95,25 | 95,25 | 96,99 | 858 | 3 |
| 11/11/2020 | 0,00% | 0,00 | 97,00 | 97,00 | 97,00 | 97,00 | 2K | 3 |
| 10/11/2020 | -0,51% | -0,50 | 97,00 | 97,52 | 97,00 | 97,52 | 2K | 2 |
| 09/11/2020 | -0,46% | -0,45 | 97,50 | 97,95 | 97,50 | 97,95 | 10K | 3 |
| 06/11/2020 | -1,89% | -1,89 | 97,95 | 93,00 | 93,00 | 98,00 | 6K | 6 |
| 05/11/2020 | -0,01% | -0,01 | 99,84 | 99,83 | 99,83 | 99,84 | 100K | 2 |
| 04/11/2020 | 0,00% | 0,00 | 99,85 | 99,84 | 99,84 | 99,85 | 85K | 2 |
| 03/11/2020 | 0,36% | 0,36 | 99,85 | 100,00 | 99,85 | 100,00 | 103K | 4 |
| 30/10/2020 | 1,52% | 1,49 | 99,49 | 97,99 | 97,99 | 99,50 | 101K | 5 |
| 29/10/2020 | -1,51% | -1,50 | 98,00 | 98,00 | 91,80 | 98,00 | 102K | 9 |
| 28/10/2020 | -0,46% | -0,46 | 99,50 | 99,50 | 99,50 | 99,50 | 6K | 4 |
| 27/10/2020 | 0,00% | 0,00 | 99,96 | 99,96 | 99,96 | 99,96 | 999 | 1 |
| 23/10/2020 | 0,97% | 0,96 | 99,96 | 99,96 | 99,96 | 99,96 | 20K | 2 |
| 21/10/2020 | -0,97% | -0,97 | 99,00 | 99,97 | 99,00 | 99,97 | 74K | 4 |
| 20/10/2020 | -0,01% | -0,01 | 99,97 | 99,97 | 98,00 | 99,97 | 2K | 3 |
| 19/10/2020 | 0,08% | 0,08 | 99,98 | 99,98 | 99,98 | 99,98 | 499 | 1 |
| 16/10/2020 | -0,09% | -0,09 | 99,90 | 99,90 | 99,90 | 99,90 | 799 | 1 |
| 14/10/2020 | 0,00% | 0,00 | 99,99 | 99,99 | 99,99 | 99,99 | 199 | 1 |
| 13/10/2020 | 0,50% | 0,50 | 99,99 | 99,49 | 96,20 | 99,99 | 13K | 6 |
| 09/10/2020 | -0,49% | -0,49 | 99,49 | 96,00 | 96,00 | 99,49 | 579 | 3 |
| 08/10/2020 | -0,01% | -0,01 | 99,98 | 99,98 | 99,20 | 99,98 | 2K | 5 |
| 07/10/2020 | -0,45% | -0,45 | 99,99 | 100,00 | 99,99 | 100,00 | 50K | 2 |
| 06/10/2020 | 0,09% | 0,09 | 100,44 | 96,00 | 96,00 | 100,44 | 196 | 2 |
| 05/10/2020 | -0,04% | -0,04 | 100,35 | 100,39 | 100,35 | 100,39 | 1K | 4 |
| 02/10/2020 | 1,40% | 1,39 | 100,39 | 91,54 | 91,54 | 100,39 | 7K | 15 |
| 01/10/2020 | -1,49% | -1,50 | 99,00 | 100,00 | 91,00 | 100,00 | 30K | 23 |
| 30/09/2020 | -3,37% | -3,50 | 100,50 | 100,50 | 100,50 | 100,50 | 1K | 1 |
| 28/09/2020 | -0,94% | -0,99 | 104,00 | 92,01 | 92,01 | 104,00 | 2K | 6 |
| 17/09/2020 | 0,00% | 0,00 | 104,99 | 100,50 | 91,00 | 104,99 | 570K | 134 |
| 15/09/2020 | 0,00% | 0,00 | 104,99 | 104,99 | 104,99 | 104,99 | 104 | 1 |
| 11/09/2020 | 0,00% | 0,00 | 104,99 | 104,99 | 104,99 | 104,99 | 209 | 1 |
| 10/09/2020 | 2,92% | 2,98 | 104,99 | 105,00 | 104,99 | 105,00 | 524 | 2 |
| 08/09/2020 | 0,01% | 0,01 | 102,01 | 102,01 | 102,01 | 102,01 | 4K | 1 |
| 04/09/2020 | -2,84% | -2,98 | 102,00 | 102,00 | 102,00 | 102,00 | 1K | 1 |
| 02/09/2020 | 0,00% | 0,00 | 104,98 | 104,98 | 104,98 | 104,98 | 104 | 1 |
| 01/09/2020 | -0,02% | -0,02 | 104,98 | 104,98 | 104,98 | 104,98 | 3K | 1 |
| 27/08/2020 | 1,45% | 1,50 | 105,00 | 105,00 | 100,00 | 105,00 | 310 | 3 |
| 26/08/2020 | -1,43% | -1,50 | 103,50 | 103,50 | 103,50 | 103,50 | 103 | 1 |
| 19/08/2020 | 0,00% | 0,00 | 105,00 | 105,00 | 105,00 | 105,00 | 105 | 1 |
| 18/08/2020 | 2,44% | 2,50 | 105,00 | 105,00 | 105,00 | 105,00 | 525 | 1 |
| 17/08/2020 | 0,00% | 0,00 | 102,50 | 105,00 | 102,50 | 105,00 | 2K | 2 |
| 14/08/2020 | 0,00% | 0,00 | 102,50 | 105,00 | 102,50 | 105,00 | 207 | 2 |
| 13/08/2020 | 0,00% | 0,00 | 102,50 | 100,75 | 100,75 | 102,50 | 45K | 2 |
| 11/08/2020 | 0,49% | 0,50 | 102,50 | 102,50 | 102,50 | 102,50 | 1K | 1 |
| 10/08/2020 | 1,22% | 1,23 | 102,00 | 102,00 | 102,00 | 102,00 | 5K | 1 |
| 30/07/2020 | 0,02% | 0,02 | 100,77 | 100,75 | 100,75 | 100,77 | 20K | 2 |
| 29/07/2020 | 0,00% | 0,00 | 100,75 | 100,77 | 100,75 | 100,77 | 71K | 2 |
| 28/07/2020 | 0,00% | 0,00 | 100,75 | 100,72 | 100,72 | 100,75 | 41K | 3 |
| 27/07/2020 | 0,03% | 0,03 | 100,75 | 100,72 | 100,00 | 100,75 | 1M | 11 |
| 24/07/2020 | -0,28% | -0,28 | 100,72 | 100,72 | 100,72 | 100,72 | 11K | 3 |
| 23/07/2020 | 0,30% | 0,30 | 101,00 | 100,71 | 100,71 | 101,00 | 1M | 26 |
| 22/07/2020 | 0,48% | 0,48 | 100,70 | 100,98 | 100,70 | 100,98 | 299K | 3 |
| 21/07/2020 | - | - | 100,22 | 100,98 | 100,22 | 102,00 | 27K | 11 |
Date,Open,High,Low,Close,Volume
19-Jan-21,98.99,99.00,98.52,98.52,100088
18-Jan-21,99.00,99.00,98.30,98.30,100777
15-Jan-21,99.50,99.50,97.55,98.50,101369
14-Jan-21,98.10,100.00,98.10,100.00,100385
13-Jan-21,97.99,98.00,97.54,97.54,7639
12-Jan-21,97.70,98.01,97.00,97.99,60778
11-Jan-21,99.00,99.00,96.99,99.00,6620
08-Jan-21,98.99,99.00,98.50,99.00,5147
07-Jan-21,99.00,99.00,98.00,98.00,4336
06-Jan-21,98.50,99.00,98.00,99.00,12185
05-Jan-21,99.00,99.50,99.00,99.50,11032
04-Jan-21,99.00,99.00,98.50,98.50,593
30-Dec-20,99.00,99.00,98.20,98.99,6707
29-Dec-20,99.49,99.50,99.00,99.00,1882
28-Dec-20,99.74,99.74,95.00,99.49,10196
23-Dec-20,99.73,99.73,98.00,98.00,16969
22-Dec-20,98.00,98.00,98.00,98.00,15582
21-Dec-20,98.50,99.00,98.50,98.50,105703
18-Dec-20,96.50,99.90,96.40,99.74,101029
17-Dec-20,98.00,98.25,94.60,96.50,31147
16-Dec-20,99.00,99.00,98.00,98.00,105380
15-Dec-20,99.00,99.90,99.00,99.90,100881
14-Dec-20,96.15,99.00,96.10,99.00,103161
11-Dec-20,98.88,99.00,95.56,99.00,102683
08-Dec-20,98.90,98.90,98.90,98.90,98
04-Dec-20,98.90,98.90,95.50,95.50,1275
03-Dec-20,97.50,98.99,97.50,98.99,4043
02-Dec-20,99.00,99.00,97.50,97.50,25725
30-Nov-20,97.40,97.99,97.40,97.99,8887
27-Nov-20,97.05,97.05,97.00,97.00,1067
26-Nov-20,96.00,97.99,96.00,97.99,1057
25-Nov-20,97.00,97.99,97.00,97.99,6120
24-Nov-20,96.50,98.00,96.50,98.00,4990
23-Nov-20,94.57,97.50,94.57,96.00,4296
18-Nov-20,98.87,98.87,96.50,96.50,177073
17-Nov-20,98.89,98.90,94.11,98.89,39456
16-Nov-20,95.50,95.50,95.50,95.50,9550
13-Nov-20,95.75,99.50,93.51,98.99,465584
12-Nov-20,95.25,96.99,95.25,96.99,858
11-Nov-20,97.00,97.00,97.00,97.00,2425
10-Nov-20,97.52,97.52,97.00,97.00,1552
09-Nov-20,97.95,97.95,97.50,97.50,9573
06-Nov-20,93.00,98.00,93.00,97.95,5922
05-Nov-20,99.83,99.84,99.83,99.84,99929
04-Nov-20,99.84,99.85,99.84,99.85,84963
03-Nov-20,100.00,100.00,99.85,99.85,103446
30-Oct-20,97.99,99.50,97.99,99.49,100569
29-Oct-20,98.00,98.00,91.80,98.00,102436
28-Oct-20,99.50,99.50,99.50,99.50,5771
27-Oct-20,99.96,99.96,99.96,99.96,999
23-Oct-20,99.96,99.96,99.96,99.96,19992
21-Oct-20,99.97,99.97,99.00,99.00,74410
20-Oct-20,99.97,99.97,98.00,99.97,1797
19-Oct-20,99.98,99.98,99.98,99.98,499
16-Oct-20,99.90,99.90,99.90,99.90,799
14-Oct-20,99.99,99.99,99.99,99.99,199
13-Oct-20,99.49,99.99,96.20,99.99,13148
09-Oct-20,96.00,99.49,96.00,99.49,579
08-Oct-20,99.98,99.98,99.20,99.98,1898
07-Oct-20,100.00,100.00,99.99,99.99,50099
06-Oct-20,96.00,100.44,96.00,100.44,196
05-Oct-20,100.39,100.39,100.35,100.35,1103
02-Oct-20,91.54,100.39,91.54,100.39,7118
01-Oct-20,100.00,100.00,91.00,99.00,29901
30-Sep-20,100.50,100.50,100.50,100.50,1005
28-Sep-20,92.01,104.00,92.01,104.00,2004
17-Sep-20,100.50,104.99,91.00,104.99,569777
15-Sep-20,104.99,104.99,104.99,104.99,104
11-Sep-20,104.99,104.99,104.99,104.99,209
10-Sep-20,105.00,105.00,104.99,104.99,524
08-Sep-20,102.01,102.01,102.01,102.01,3672
04-Sep-20,102.00,102.00,102.00,102.00,1020
02-Sep-20,104.98,104.98,104.98,104.98,104
01-Sep-20,104.98,104.98,104.98,104.98,3149
27-Aug-20,105.00,105.00,100.00,105.00,310
26-Aug-20,103.50,103.50,103.50,103.50,103
19-Aug-20,105.00,105.00,105.00,105.00,105
18-Aug-20,105.00,105.00,105.00,105.00,525
17-Aug-20,105.00,105.00,102.50,102.50,2155
14-Aug-20,105.00,105.00,102.50,102.50,207
13-Aug-20,100.75,102.50,100.75,102.50,45440
11-Aug-20,102.50,102.50,102.50,102.50,1025
10-Aug-20,102.00,102.00,102.00,102.00,5100
30-Jul-20,100.75,100.77,100.75,100.77,20152
29-Jul-20,100.77,100.77,100.75,100.75,70529
28-Jul-20,100.72,100.75,100.72,100.75,41105
27-Jul-20,100.72,100.75,100.00,100.75,1040845
24-Jul-20,100.72,100.72,100.72,100.72,11280
23-Jul-20,100.71,101.00,100.71,101.00,1258157
22-Jul-20,100.98,100.98,100.70,100.70,298980
21-Jul-20,100.98,102.00,100.22,100.22,26658
*exoneração de responsabilidade e termos de uso