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
28/08/2025	0,37%	0,37	99,62	99,59	99,02	99,83	875K	360
27/08/2025	-0,22%	-0,22	99,25	99,71	99,00	99,85	1M	1.004
26/08/2025	0,59%	0,58	99,47	98,83	98,58	99,50	2M	897
25/08/2025	-0,10%	-0,10	98,89	99,59	98,71	99,59	2M	400
22/08/2025	0,08%	0,08	98,99	99,06	98,54	99,30	2M	328
21/08/2025	-0,23%	-0,23	98,91	99,34	98,42	99,34	1M	349
20/08/2025	-2,29%	-2,32	99,14	100,53	97,94	100,53	3M	2.035

19/08/2025	0,31%	0,31	101,46	101,22	100,80	101,80	1M	377
18/08/2025	0,78%	0,78	101,15	100,55	100,40	101,22	521K	271
15/08/2025	-0,94%	-0,95	100,37	100,90	100,20	100,90	1M	399
14/08/2025	0,49%	0,49	101,32	100,83	100,14	101,33	384K	246
13/08/2025	0,33%	0,33	100,83	100,50	100,42	101,13	602K	280
12/08/2025	0,36%	0,36	100,50	100,26	100,00	100,89	1M	1.478
11/08/2025	-0,37%	-0,37	100,14	101,00	100,14	101,16	815K	322
08/08/2025	1,15%	1,14	100,51	100,05	99,34	100,70	475K	281
07/08/2025	-0,87%	-0,87	99,37	100,58	99,37	101,00	1M	347
06/08/2025	0,24%	0,24	100,24	99,99	99,29	100,24	6M	331
05/08/2025	-0,36%	-0,36	100,00	100,72	99,77	100,89	832K	638
04/08/2025	0,94%	0,93	100,36	99,57	99,15	100,55	2M	311
01/08/2025	-2,80%	-2,86	99,43	101,53	99,05	101,75	4M	796
31/07/2025	0,08%	0,08	102,29	102,80	102,04	103,52	2M	1.077
30/07/2025	0,40%	0,41	102,21	102,19	101,64	103,07	1M	474
29/07/2025	-0,44%	-0,45	101,80	102,50	101,79	102,88	985K	799
28/07/2025	0,69%	0,70	102,25	102,46	101,80	102,69	1M	257
25/07/2025	1,07%	1,08	101,55	101,06	100,51	101,74	1M	234
24/07/2025	0,03%	0,03	100,47	100,91	100,45	100,91	316K	204
23/07/2025	-1,69%	-1,73	100,44	100,61	100,16	101,90	2M	473
22/07/2025	-0,20%	-0,20	102,17	102,96	101,61	102,96	2M	352
21/07/2025	-0,09%	-0,09	102,37	102,40	102,00	102,73	4M	1.598
18/07/2025	0,71%	0,72	102,46	102,00	101,23	102,56	1M	230
17/07/2025	0,53%	0,54	101,74	101,94	101,65	102,32	647K	244
16/07/2025	0,20%	0,20	101,20	101,20	100,53	101,77	2M	251
15/07/2025	-0,49%	-0,50	101,00	101,70	101,00	102,25	977K	1.005
14/07/2025	0,88%	0,89	101,50	100,70	100,34	101,67	2M	332
11/07/2025	-0,28%	-0,28	100,61	100,90	100,46	101,35	2M	301
10/07/2025	1,12%	1,12	100,89	101,01	100,23	101,54	3M	481
09/07/2025	1,46%	1,44	99,77	98,90	98,79	99,77	3M	339
08/07/2025	-0,47%	-0,46	98,33	98,68	98,21	99,20	1M	807
07/07/2025	0,15%	0,15	98,79	98,95	98,25	99,38	2M	427
04/07/2025	0,63%	0,62	98,64	98,02	98,02	99,40	4M	731
03/07/2025	0,46%	0,45	98,02	98,22	97,70	98,96	926K	356
02/07/2025	-0,51%	-0,50	97,57	97,35	97,09	98,31	2M	414
01/07/2025	-0,45%	-0,44	98,07	97,82	97,49	98,36	843K	935
27/06/2025	0,21%	0,21	98,51	99,05	98,27	99,05	2M	445
26/06/2025	-0,91%	-0,90	98,30	99,30	98,30	99,89	1M	272
25/06/2025	-0,40%	-0,40	99,20	99,17	98,69	100,02	1M	330
24/06/2025	1,35%	1,33	99,60	98,77	98,50	99,64	820K	300
23/06/2025	0,47%	0,46	98,27	98,00	97,60	98,95	2M	398
20/06/2025	0,00%	0,00	97,81	97,90	97,21	98,51	1M	2.233
18/06/2025	-0,03%	-0,03	97,81	98,05	97,09	98,13	716K	343
17/06/2025	-0,39%	-0,38	97,84	98,04	97,35	98,10	2M	510
16/06/2025	0,20%	0,20	98,22	98,46	98,04	98,78	1M	412
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	-	-	108,65	107,89	107,86	108,68	514K	226

Date,Open,High,Low,Close,Volume
28-Aug-25,99.59,99.83,99.02,99.62,874869
27-Aug-25,99.71,99.85,99.00,99.25,1341073
26-Aug-25,98.83,99.50,98.58,99.47,2322745
25-Aug-25,99.59,99.59,98.71,98.89,2291154
22-Aug-25,99.06,99.30,98.54,98.99,2053286
21-Aug-25,99.34,99.34,98.42,98.91,1243224
20-Aug-25,100.53,100.53,97.94,99.14,3224022
19-Aug-25,101.22,101.80,100.80,101.46,1290197
18-Aug-25,100.55,101.22,100.40,101.15,520883
15-Aug-25,100.90,100.90,100.20,100.37,1203723
14-Aug-25,100.83,101.33,100.14,101.32,384399
13-Aug-25,100.50,101.13,100.42,100.83,602393
12-Aug-25,100.26,100.89,100.00,100.50,1359682
11-Aug-25,101.00,101.16,100.14,100.14,814562
08-Aug-25,100.05,100.70,99.34,100.51,475035
07-Aug-25,100.58,101.00,99.37,99.37,1363697
06-Aug-25,99.99,100.24,99.29,100.24,5973781
05-Aug-25,100.72,100.89,99.77,100.00,832394
04-Aug-25,99.57,100.55,99.15,100.36,2218923
01-Aug-25,101.53,101.75,99.05,99.43,3743938
31-Jul-25,102.80,103.52,102.04,102.29,1862631
30-Jul-25,102.19,103.07,101.64,102.21,1369931
29-Jul-25,102.50,102.88,101.79,101.80,984903
28-Jul-25,102.46,102.69,101.80,102.25,1074795
25-Jul-25,101.06,101.74,100.51,101.55,1162076
24-Jul-25,100.91,100.91,100.45,100.47,315617
23-Jul-25,100.61,101.90,100.16,100.44,2216865
22-Jul-25,102.96,102.96,101.61,102.17,2344729
21-Jul-25,102.40,102.73,102.00,102.37,4475983
18-Jul-25,102.00,102.56,101.23,102.46,1442273
17-Jul-25,101.94,102.32,101.65,101.74,646522
16-Jul-25,101.20,101.77,100.53,101.20,1661302
15-Jul-25,101.70,102.25,101.00,101.00,976575
14-Jul-25,100.70,101.67,100.34,101.50,1702806
11-Jul-25,100.90,101.35,100.46,100.61,1614130
10-Jul-25,101.01,101.54,100.23,100.89,2577144
09-Jul-25,98.90,99.77,98.79,99.77,2819169
08-Jul-25,98.68,99.20,98.21,98.33,1271362
07-Jul-25,98.95,99.38,98.25,98.79,2064689
04-Jul-25,98.02,99.40,98.02,98.64,3769832
03-Jul-25,98.22,98.96,97.70,98.02,925811
02-Jul-25,97.35,98.31,97.09,97.57,1820050
01-Jul-25,97.82,98.36,97.49,98.07,842688
27-Jun-25,99.05,99.05,98.27,98.51,1726001
26-Jun-25,99.30,99.89,98.30,98.30,1412589
25-Jun-25,99.17,100.02,98.69,99.20,1091425
24-Jun-25,98.77,99.64,98.50,99.60,819836
23-Jun-25,98.00,98.95,97.60,98.27,1509155
20-Jun-25,97.90,98.51,97.21,97.81,1210346
18-Jun-25,98.05,98.13,97.09,97.81,715814
17-Jun-25,98.04,98.10,97.35,97.84,1794714
16-Jun-25,98.46,98.78,98.04,98.22,1341868
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

*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