Cotação atual, histórico e gráfico do papel: QQQI11

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 QQQI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/06/2025	-1,04%	-1,03	98,02	98,88	97,87	99,40	892K	489
12/06/2025	0,44%	0,43	99,05	98,70	98,39	99,30	514K	227
11/06/2025	-1,03%	-1,03	98,62	99,59	98,50	99,84	825K	329
10/06/2025	0,55%	0,55	99,65	99,00	98,30	99,66	1M	660
09/06/2025	0,17%	0,17	99,10	98,93	98,88	99,57	776K	404
06/06/2025	1,05%	1,03	98,93	99,11	98,62	99,93	533K	275
05/06/2025	-2,10%	-2,10	97,90	99,93	97,90	99,94	2M	346

04/06/2025	0,10%	0,10	100,00	99,53	99,28	100,16	943K	618
03/06/2025	0,10%	0,10	99,90	99,98	99,30	100,35	2M	838
02/06/2025	-0,10%	-0,10	99,80	98,90	98,63	100,00	1M	559
30/05/2025	0,83%	0,82	99,90	99,08	98,58	100,26	1M	311
29/05/2025	0,04%	0,04	99,08	100,04	98,43	100,16	697K	263
28/05/2025	0,13%	0,13	99,04	99,44	99,04	100,00	2M	270
27/05/2025	0,68%	0,67	98,91	98,77	98,46	99,23	2M	315
26/05/2025	0,73%	0,71	98,24	97,55	97,55	100,10	1M	343
23/05/2025	-0,98%	-0,97	97,53	98,50	97,36	98,50	6M	724
22/05/2025	0,41%	0,40	98,50	98,43	97,35	98,54	804K	340
21/05/2025	-2,49%	-2,51	98,10	98,74	97,66	99,31	3M	617
20/05/2025	0,62%	0,62	100,61	100,00	100,00	100,62	535K	258
19/05/2025	-0,72%	-0,73	99,99	99,30	99,13	100,50	2M	983
16/05/2025	0,19%	0,19	100,72	100,69	100,32	101,19	740K	348
15/05/2025	1,41%	1,40	100,53	99,47	98,91	100,75	1M	384
14/05/2025	0,14%	0,14	99,13	98,70	98,50	99,40	3M	317
13/05/2025	0,23%	0,23	98,99	98,80	98,47	99,10	1M	308
12/05/2025	2,95%	2,83	98,76	99,11	97,97	99,69	1M	416
09/05/2025	-0,32%	-0,31	95,93	96,39	95,55	96,70	2M	528
08/05/2025	-0,83%	-0,81	96,24	97,54	95,70	97,54	2M	350
07/05/2025	1,05%	1,01	97,05	96,84	95,64	97,05	2M	709
06/05/2025	-0,08%	-0,08	96,04	95,55	95,17	96,19	774K	529
05/05/2025	0,37%	0,35	96,12	95,08	94,51	96,50	2M	373
02/05/2025	1,68%	1,58	95,77	95,58	94,96	96,11	2M	410
30/04/2025	0,74%	0,69	94,19	92,01	91,70	94,63	9M	765
29/04/2025	0,41%	0,38	93,50	92,89	92,55	93,58	1M	518
28/04/2025	-0,95%	-0,89	93,12	93,77	92,41	94,20	2M	801
25/04/2025	1,05%	0,98	94,01	93,09	92,50	94,01	4M	1.106
24/04/2025	2,28%	2,07	93,03	90,98	90,35	93,03	986K	289
23/04/2025	0,18%	0,16	90,96	90,05	90,05	92,15	8M	486
22/04/2025	-0,85%	-0,78	90,80	90,78	89,52	90,98	3M	868
17/04/2025	-1,31%	-1,22	91,58	93,55	91,46	93,55	2M	485
16/04/2025	-2,78%	-2,65	92,80	94,96	91,35	94,96	3M	622
15/04/2025	1,38%	1,30	95,45	94,57	94,15	96,10	4M	342
14/04/2025	0,53%	0,50	94,15	94,99	94,04	96,00	3M	446
11/04/2025	0,27%	0,25	93,65	93,17	92,40	94,42	4M	478
10/04/2025	-2,25%	-2,15	93,40	94,57	91,39	94,90	5M	580
09/04/2025	7,36%	6,55	95,55	89,19	89,19	96,94	6M	1.073
08/04/2025	0,27%	0,24	89,00	90,50	88,19	92,93	11M	961
07/04/2025	0,75%	0,66	88,76	86,84	84,80	91,49	11M	1.139
04/04/2025	-2,22%	-2,00	88,10	89,50	87,88	90,10	5M	1.231
03/04/2025	-5,60%	-5,34	90,10	93,26	89,59	93,26	10M	1.503
02/04/2025	0,78%	0,74	95,44	93,65	93,24	95,74	2M	375
01/04/2025	0,51%	0,48	94,70	94,19	93,61	94,70	2M	498
31/03/2025	-0,95%	-0,90	94,22	95,01	92,60	95,04	3M	782
28/03/2025	-2,54%	-2,48	95,12	97,66	94,96	97,78	3M	992
27/03/2025	-0,41%	-0,40	97,60	97,99	97,33	98,29	1M	365
26/03/2025	-2,35%	-2,36	98,00	99,12	97,38	100,44	2M	581
25/03/2025	-0,63%	-0,64	100,36	100,59	99,79	100,88	5M	570
24/03/2025	2,83%	2,78	101,00	99,00	99,00	101,00	1M	454
21/03/2025	0,84%	0,82	98,22	96,75	96,62	98,22	1M	477
20/03/2025	0,19%	0,18	97,40	96,90	96,39	97,87	2M	473
19/03/2025	0,91%	0,88	97,22	96,34	96,09	97,40	3M	351
18/03/2025	-1,52%	-1,49	96,34	97,82	95,70	97,82	4M	960
17/03/2025	-0,58%	-0,57	97,83	98,39	96,95	98,67	2M	694
14/03/2025	1,36%	1,32	98,40	97,12	96,71	98,40	4M	494
13/03/2025	-1,89%	-1,87	97,08	99,00	97,08	99,27	3M	848
12/03/2025	0,98%	0,96	98,95	98,46	97,82	99,50	4M	451
11/03/2025	-1,17%	-1,16	97,99	98,79	97,11	98,85	12M	611
10/03/2025	-1,56%	-1,57	99,15	100,20	97,55	100,20	8M	709
07/03/2025	0,83%	0,83	100,72	99,89	98,80	101,10	12M	718
06/03/2025	-2,59%	-2,66	99,89	101,99	99,42	101,99	3M	861
05/03/2025	-2,33%	-2,45	102,55	105,50	100,67	106,00	3M	579
28/02/2025	1,63%	1,68	105,00	103,29	102,01	105,00	2M	545
27/02/2025	-2,02%	-2,13	103,32	105,69	102,94	106,28	3M	529
26/02/2025	-0,16%	-0,17	105,45	104,53	104,19	105,79	3M	403
25/02/2025	-0,84%	-0,89	105,62	107,00	104,77	107,11	902K	473
24/02/2025	-0,65%	-0,70	106,51	107,10	105,80	107,20	847K	376
21/02/2025	-0,73%	-0,79	107,21	108,10	106,74	108,45	2M	432
20/02/2025	-0,70%	-0,76	108,00	108,20	107,28	108,20	731K	349
19/02/2025	1,36%	1,46	108,76	107,80	107,59	108,80	2M	816
18/02/2025	-0,36%	-0,39	107,30	107,70	107,30	108,43	2M	1.066
17/02/2025	-0,26%	-0,28	107,69	108,00	107,55	108,00	306K	347
14/02/2025	-0,63%	-0,68	107,97	108,23	107,51	108,48	2M	427
13/02/2025	0,98%	1,05	108,65	107,89	107,86	108,68	514K	226
12/02/2025	-0,28%	-0,30	107,60	108,00	106,60	108,00	716K	263
11/02/2025	-0,36%	-0,39	107,90	107,65	107,17	108,25	1M	308
10/02/2025	0,59%	0,63	108,29	107,94	107,31	108,50	1M	345
07/02/2025	0,20%	0,21	107,66	107,99	106,63	107,99	2M	538
06/02/2025	-0,51%	-0,55	107,45	107,17	107,12	108,56	2M	514
05/02/2025	0,91%	0,97	108,00	106,51	106,18	108,00	2M	305
04/02/2025	0,17%	0,18	107,03	107,00	106,55	107,35	2M	327
03/02/2025	-0,87%	-0,94	106,85	106,90	106,00	107,63	3M	708
31/01/2025	-1,02%	-1,11	107,79	108,16	107,61	109,32	915K	409
30/01/2025	0,83%	0,90	108,90	108,03	107,86	109,41	571K	296
29/01/2025	0,41%	0,44	108,00	107,70	107,48	108,54	2M	289
28/01/2025	0,34%	0,36	107,56	107,50	106,90	108,69	2M	539
27/01/2025	-2,63%	-2,90	107,20	108,49	106,90	108,98	4M	874
24/01/2025	-0,72%	-0,80	110,10	110,91	109,64	110,91	2M	371
23/01/2025	0,18%	0,20	110,90	110,72	109,60	110,91	2M	571
22/01/2025	-2,06%	-2,33	110,70	112,99	110,55	113,47	6M	609
21/01/2025	-0,06%	-0,07	113,03	113,20	112,27	113,84	4M	460
20/01/2025	-0,38%	-0,43	113,10	114,00	113,10	114,80	508K	423
17/01/2025	1,68%	1,88	113,53	112,11	111,66	113,58	2M	421
16/01/2025	0,14%	0,16	111,65	112,00	111,11	112,46	2M	303
15/01/2025	1,75%	1,92	111,49	109,60	109,60	111,83	3M	380
14/01/2025	-0,75%	-0,83	109,57	110,40	109,07	111,19	2M	409
13/01/2025	-0,73%	-0,81	110,40	111,09	109,65	111,09	1M	605
10/01/2025	-1,97%	-2,23	111,21	113,01	110,50	113,10	9M	760
09/01/2025	0,51%	0,57	113,44	113,50	112,50	113,80	1M	429
08/01/2025	0,13%	0,15	112,87	112,92	112,49	113,77	4M	417
07/01/2025	-0,80%	-0,91	112,72	114,19	111,82	114,19	4M	856
06/01/2025	-0,75%	-0,86	113,63	114,48	113,63	114,79	3M	478
03/01/2025	1,60%	1,80	114,49	113,01	112,40	114,49	4M	437
02/01/2025	-1,13%	-1,29	112,69	114,38	111,94	114,79	3M	588
30/12/2024	-0,90%	-1,03	113,98	115,18	113,03	115,18	3M	1.480
27/12/2024	-0,67%	-0,77	115,01	116,00	114,35	116,01	2M	505
26/12/2024	-1,38%	-1,62	115,78	115,96	114,73	118,30	6M	817
23/12/2024	2,49%	2,85	117,40	115,38	114,61	117,40	4M	439
20/12/2024	-0,17%	-0,20	114,55	114,00	111,84	115,20	7M	651
19/12/2024	-5,17%	-6,25	114,75	118,73	114,26	118,73	6M	883
18/12/2024	3,68%	4,30	121,00	117,50	117,00	121,00	3M	652
17/12/2024	-0,44%	-0,52	116,70	118,39	116,10	118,39	4M	715
16/12/2024	2,18%	2,50	117,22	114,81	114,81	117,34	3M	652
13/12/2024	0,90%	1,02	114,72	114,59	114,20	115,50	5M	566
12/12/2024	0,00%	0,00	113,70	113,39	112,41	114,67	3M	446
11/12/2024	-0,04%	-0,05	113,70	114,28	113,27	114,83	2M	315
10/12/2024	-1,01%	-1,16	113,75	114,82	113,60	114,82	3M	424
09/12/2024	-0,05%	-0,06	114,91	114,70	114,10	114,99	1M	400
06/12/2024	1,49%	1,69	114,97	113,59	113,01	115,26	855K	346
05/12/2024	-0,56%	-0,64	113,28	113,99	112,50	114,00	2M	455
04/12/2024	0,60%	0,68	113,92	113,90	113,11	114,38	2M	364
03/12/2024	0,21%	0,24	113,24	113,00	112,90	113,90	3M	383
02/12/2024	1,85%	2,05	113,00	111,30	111,11	113,98	7M	469
29/11/2024	-0,83%	-0,93	110,95	111,88	110,58	112,79	3M	461
28/11/2024	2,08%	2,28	111,88	110,24	110,24	111,95	1M	391
27/11/2024	-	-	109,60	106,21	105,79	110,00	3M	410

Date,Open,High,Low,Close,Volume
13-Jun-25,98.88,99.40,97.87,98.02,892005
12-Jun-25,98.70,99.30,98.39,99.05,513512
11-Jun-25,99.59,99.84,98.50,98.62,825062
10-Jun-25,99.00,99.66,98.30,99.65,1071216
09-Jun-25,98.93,99.57,98.88,99.10,776194
06-Jun-25,99.11,99.93,98.62,98.93,533162
05-Jun-25,99.93,99.94,97.90,97.90,1708904
04-Jun-25,99.53,100.16,99.28,100.00,942969
03-Jun-25,99.98,100.35,99.30,99.90,1890681
02-Jun-25,98.90,100.00,98.63,99.80,1006508
30-May-25,99.08,100.26,98.58,99.90,1199605
29-May-25,100.04,100.16,98.43,99.08,697435
28-May-25,99.44,100.00,99.04,99.04,2482894
27-May-25,98.77,99.23,98.46,98.91,1531357
26-May-25,97.55,100.10,97.55,98.24,1357380
23-May-25,98.50,98.50,97.36,97.53,5654270
22-May-25,98.43,98.54,97.35,98.50,803517
21-May-25,98.74,99.31,97.66,98.10,2936555
20-May-25,100.00,100.62,100.00,100.61,535243
19-May-25,99.30,100.50,99.13,99.99,1799709
16-May-25,100.69,101.19,100.32,100.72,739909
15-May-25,99.47,100.75,98.91,100.53,1206615
14-May-25,98.70,99.40,98.50,99.13,2692898
13-May-25,98.80,99.10,98.47,98.99,1461838
12-May-25,99.11,99.69,97.97,98.76,1343701
09-May-25,96.39,96.70,95.55,95.93,1504520
08-May-25,97.54,97.54,95.70,96.24,1635304
07-May-25,96.84,97.05,95.64,97.05,1767788
06-May-25,95.55,96.19,95.17,96.04,774023
05-May-25,95.08,96.50,94.51,96.12,2280020
02-May-25,95.58,96.11,94.96,95.77,1890547
30-Apr-25,92.01,94.63,91.70,94.19,9028150
29-Apr-25,92.89,93.58,92.55,93.50,1057324
28-Apr-25,93.77,94.20,92.41,93.12,2374918
25-Apr-25,93.09,94.01,92.50,94.01,4104704
24-Apr-25,90.98,93.03,90.35,93.03,986088
23-Apr-25,90.05,92.15,90.05,90.96,7973469
22-Apr-25,90.78,90.98,89.52,90.80,3049668
17-Apr-25,93.55,93.55,91.46,91.58,1886142
16-Apr-25,94.96,94.96,91.35,92.80,2807606
15-Apr-25,94.57,96.10,94.15,95.45,4161014
14-Apr-25,94.99,96.00,94.04,94.15,2965231
11-Apr-25,93.17,94.42,92.40,93.65,3678163
10-Apr-25,94.57,94.90,91.39,93.40,4518008
09-Apr-25,89.19,96.94,89.19,95.55,5939403
08-Apr-25,90.50,92.93,88.19,89.00,11467483
07-Apr-25,86.84,91.49,84.80,88.76,10744899
04-Apr-25,89.50,90.10,87.88,88.10,4765201
03-Apr-25,93.26,93.26,89.59,90.10,9582643
02-Apr-25,93.65,95.74,93.24,95.44,1714967
01-Apr-25,94.19,94.70,93.61,94.70,1576788
31-Mar-25,95.01,95.04,92.60,94.22,2585443
28-Mar-25,97.66,97.78,94.96,95.12,2968167
27-Mar-25,97.99,98.29,97.33,97.60,1179531
26-Mar-25,99.12,100.44,97.38,98.00,1615509
25-Mar-25,100.59,100.88,99.79,100.36,4591587
24-Mar-25,99.00,101.00,99.00,101.00,1144154
21-Mar-25,96.75,98.22,96.62,98.22,1340582
20-Mar-25,96.90,97.87,96.39,97.40,2300545
19-Mar-25,96.34,97.40,96.09,97.22,2754423
18-Mar-25,97.82,97.82,95.70,96.34,4206530
17-Mar-25,98.39,98.67,96.95,97.83,2014349
14-Mar-25,97.12,98.40,96.71,98.40,3954241
13-Mar-25,99.00,99.27,97.08,97.08,2544945
12-Mar-25,98.46,99.50,97.82,98.95,3896185
11-Mar-25,98.79,98.85,97.11,97.99,11733718
10-Mar-25,100.20,100.20,97.55,99.15,7932195
07-Mar-25,99.89,101.10,98.80,100.72,11902805
06-Mar-25,101.99,101.99,99.42,99.89,3006385
05-Mar-25,105.50,106.00,100.67,102.55,3369991
28-Feb-25,103.29,105.00,102.01,105.00,2389246
27-Feb-25,105.69,106.28,102.94,103.32,3263488
26-Feb-25,104.53,105.79,104.19,105.45,2503725
25-Feb-25,107.00,107.11,104.77,105.62,902070
24-Feb-25,107.10,107.20,105.80,106.51,847495
21-Feb-25,108.10,108.45,106.74,107.21,1924278
20-Feb-25,108.20,108.20,107.28,108.00,731406
19-Feb-25,107.80,108.80,107.59,108.76,1943635
18-Feb-25,107.70,108.43,107.30,107.30,1965444
17-Feb-25,108.00,108.00,107.55,107.69,305676
14-Feb-25,108.23,108.48,107.51,107.97,2269049
13-Feb-25,107.89,108.68,107.86,108.65,514274
12-Feb-25,108.00,108.00,106.60,107.60,715967
11-Feb-25,107.65,108.25,107.17,107.90,1483524
10-Feb-25,107.94,108.50,107.31,108.29,1062922
07-Feb-25,107.99,107.99,106.63,107.66,1883308
06-Feb-25,107.17,108.56,107.12,107.45,1788951
05-Feb-25,106.51,108.00,106.18,108.00,1699456
04-Feb-25,107.00,107.35,106.55,107.03,1604332
03-Feb-25,106.90,107.63,106.00,106.85,2827682
31-Jan-25,108.16,109.32,107.61,107.79,914603
30-Jan-25,108.03,109.41,107.86,108.90,570959
29-Jan-25,107.70,108.54,107.48,108.00,2332245
28-Jan-25,107.50,108.69,106.90,107.56,2299785
27-Jan-25,108.49,108.98,106.90,107.20,3932293
24-Jan-25,110.91,110.91,109.64,110.10,1508500
23-Jan-25,110.72,110.91,109.60,110.90,1630894
22-Jan-25,112.99,113.47,110.55,110.70,5805206
21-Jan-25,113.20,113.84,112.27,113.03,4026079
20-Jan-25,114.00,114.80,113.10,113.10,508104
17-Jan-25,112.11,113.58,111.66,113.53,2124693
16-Jan-25,112.00,112.46,111.11,111.65,1643740
15-Jan-25,109.60,111.83,109.60,111.49,2939741
14-Jan-25,110.40,111.19,109.07,109.57,2443725
13-Jan-25,111.09,111.09,109.65,110.40,1090999
10-Jan-25,113.01,113.10,110.50,111.21,9347460
09-Jan-25,113.50,113.80,112.50,113.44,1094302
08-Jan-25,112.92,113.77,112.49,112.87,3656255
07-Jan-25,114.19,114.19,111.82,112.72,4387964
06-Jan-25,114.48,114.79,113.63,113.63,3349585
03-Jan-25,113.01,114.49,112.40,114.49,3964382
02-Jan-25,114.38,114.79,111.94,112.69,2836003
30-Dec-24,115.18,115.18,113.03,113.98,2855149
27-Dec-24,116.00,116.01,114.35,115.01,2216445
26-Dec-24,115.96,118.30,114.73,115.78,5735508
23-Dec-24,115.38,117.40,114.61,117.40,4491459
20-Dec-24,114.00,115.20,111.84,114.55,7359906
19-Dec-24,118.73,118.73,114.26,114.75,6218980
18-Dec-24,117.50,121.00,117.00,121.00,2754497
17-Dec-24,118.39,118.39,116.10,116.70,4402154
16-Dec-24,114.81,117.34,114.81,117.22,2564746
13-Dec-24,114.59,115.50,114.20,114.72,4823985
12-Dec-24,113.39,114.67,112.41,113.70,2682534
11-Dec-24,114.28,114.83,113.27,113.70,2239415
10-Dec-24,114.82,114.82,113.60,113.75,2632506
09-Dec-24,114.70,114.99,114.10,114.91,1463057
06-Dec-24,113.59,115.26,113.01,114.97,855157
05-Dec-24,113.99,114.00,112.50,113.28,1512256
04-Dec-24,113.90,114.38,113.11,113.92,1749747
03-Dec-24,113.00,113.90,112.90,113.24,3149233
02-Dec-24,111.30,113.98,111.11,113.00,7154393
29-Nov-24,111.88,112.79,110.58,110.95,3172608
28-Nov-24,110.24,111.95,110.24,111.88,1258163
27-Nov-24,106.21,110.00,105.79,109.60,3338464

*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: QQQI11