Cotação atual, histórico e gráfico do papel: QQQQ11

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 QQQQ11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/08/2025	-0,05%	-0,05	92,04	91,90	91,68	93,53	27K	16
13/08/2025	0,71%	0,65	92,09	91,44	91,44	92,61	13K	17
12/08/2025	0,47%	0,43	91,44	91,01	90,74	91,44	5K	9
11/08/2025	0,13%	0,12	91,01	91,02	91,01	92,26	40K	22
08/08/2025	-0,48%	-0,44	90,89	91,13	90,02	91,34	9K	14
07/08/2025	-0,58%	-0,53	91,33	92,78	91,32	93,32	19K	14
06/08/2025	0,39%	0,36	91,86	90,31	90,31	91,86	99K	24

05/08/2025	-0,81%	-0,75	91,50	93,18	90,93	94,07	93K	29
04/08/2025	1,06%	0,97	92,25	92,79	91,61	92,79	72K	30
01/08/2025	-3,39%	-3,20	91,28	95,28	90,32	95,28	2M	43
31/07/2025	-0,47%	-0,45	94,48	97,50	94,48	97,50	42K	331
30/07/2025	-0,33%	-0,31	94,93	96,09	94,93	96,54	36K	19
29/07/2025	-0,15%	-0,14	95,24	94,56	94,56	96,58	46K	21
28/07/2025	2,00%	1,87	95,38	94,45	92,60	95,55	92K	34
25/07/2025	1,32%	1,22	93,51	92,80	92,75	93,59	92K	18
24/07/2025	0,10%	0,09	92,29	93,11	91,77	93,11	107K	333
23/07/2025	-0,82%	-0,76	92,20	92,96	91,92	93,68	58K	337
22/07/2025	-1,25%	-1,18	92,96	94,76	91,99	94,76	37K	22
21/07/2025	0,29%	0,27	94,14	94,67	94,14	94,67	973K	21
18/07/2025	0,31%	0,29	93,87	92,05	92,05	93,95	8K	13
17/07/2025	1,05%	0,97	93,58	94,17	92,05	94,17	13K	10
16/07/2025	-0,84%	-0,78	92,61	93,39	91,19	93,39	996K	13
15/07/2025	1,13%	1,04	93,39	93,62	93,01	94,00	30K	21
14/07/2025	0,38%	0,35	92,35	92,92	91,19	92,92	24K	12
11/07/2025	0,14%	0,13	92,00	92,79	92,00	92,79	952K	18
10/07/2025	1,13%	1,03	91,87	91,63	91,32	93,55	2M	25
09/07/2025	1,34%	1,20	90,84	90,64	90,10	90,84	41K	11
08/07/2025	0,00%	0,00	89,64	90,54	89,40	90,54	15K	14
07/07/2025	-0,63%	-0,57	89,64	90,57	89,32	90,57	746K	18
04/07/2025	0,70%	0,63	90,21	88,68	88,68	91,90	15K	19
03/07/2025	1,09%	0,97	89,58	89,78	89,58	90,51	20K	12
02/07/2025	0,44%	0,39	88,61	88,22	88,22	89,25	1M	11
01/07/2025	-1,31%	-1,17	88,22	90,28	87,18	90,28	58K	17
27/06/2025	-0,03%	-0,03	89,39	90,31	89,37	90,31	2M	11
26/06/2025	-0,01%	-0,01	89,42	89,02	88,88	89,59	1M	10
25/06/2025	1,10%	0,97	89,43	88,70	88,70	89,59	55K	294
24/06/2025	2,79%	2,40	88,46	86,93	86,93	88,46	50K	17
23/06/2025	0,70%	0,60	86,06	86,53	85,53	86,54	12K	11
20/06/2025	-0,45%	-0,39	85,46	85,07	85,06	86,13	7K	7
18/06/2025	-0,37%	-0,32	85,85	87,00	85,85	87,00	11K	11
17/06/2025	-0,61%	-0,53	86,17	89,00	85,70	89,00	259K	20
16/06/2025	1,18%	1,01	86,70	86,55	86,00	87,21	36K	12
13/06/2025	-1,24%	-1,08	85,69	86,40	85,45	86,48	694K	11
12/06/2025	0,20%	0,17	86,77	86,60	86,60	87,43	2K	6
11/06/2025	-0,76%	-0,66	86,60	88,00	86,60	88,00	3K	10
10/06/2025	0,88%	0,76	87,26	86,42	86,42	89,00	25K	10
09/06/2025	1,16%	0,99	86,50	86,14	86,14	87,06	9K	15
06/06/2025	0,85%	0,72	85,51	85,74	85,22	86,29	11K	9
05/06/2025	-2,37%	-2,06	84,79	86,33	84,42	86,55	41K	10
04/06/2025	0,75%	0,65	86,85	83,84	83,84	86,88	49K	8
03/06/2025	0,77%	0,66	86,20	86,52	86,20	86,55	6K	5
02/06/2025	0,65%	0,55	85,54	85,84	84,24	87,00	59K	23
30/05/2025	0,60%	0,51	84,99	84,98	83,89	85,40	22K	10
29/05/2025	-1,19%	-1,02	84,48	84,75	84,48	85,21	2K	7
28/05/2025	-0,06%	-0,05	85,50	85,00	85,00	86,20	83K	12
27/05/2025	0,06%	0,05	85,55	86,35	84,77	86,35	35K	13
26/05/2025	2,51%	2,09	85,50	85,50	85,50	85,50	3K	8
23/05/2025	1,41%	1,16	83,41	80,89	79,55	83,82	566K	44
22/05/2025	0,82%	0,67	82,25	81,58	81,58	82,63	124K	14
21/05/2025	-2,25%	-1,88	81,58	83,46	80,90	83,46	2M	18
20/05/2025	0,34%	0,28	83,46	84,02	83,27	84,98	125K	18
19/05/2025	-1,40%	-1,18	83,18	84,35	80,00	84,35	832K	32
16/05/2025	0,25%	0,21	84,36	84,44	84,15	84,72	118K	13
15/05/2025	-1,35%	-1,15	84,15	86,16	82,97	86,98	141K	19
14/05/2025	1,91%	1,60	85,30	84,54	83,70	85,30	383K	20
13/05/2025	1,86%	1,53	83,70	83,00	82,46	83,99	266K	17
12/05/2025	6,92%	5,32	82,17	77,63	77,63	82,94	147K	19
09/05/2025	-0,62%	-0,48	76,85	77,33	76,79	77,93	644K	20
08/05/2025	2,49%	1,88	77,33	78,00	76,54	78,00	43K	11
07/05/2025	0,45%	0,34	75,45	74,98	74,82	75,74	273K	20
06/05/2025	0,15%	0,11	75,11	74,94	74,91	75,18	130K	9
05/05/2025	-0,60%	-0,45	75,00	76,21	74,43	78,00	139K	18
02/05/2025	2,86%	2,10	75,45	74,95	74,91	75,72	662K	14
30/04/2025	0,38%	0,28	73,35	73,07	70,45	73,81	789K	33
29/04/2025	0,51%	0,37	73,07	73,43	72,51	73,43	40K	21
28/04/2025	-0,23%	-0,17	72,70	75,00	72,03	76,00	25K	15
25/04/2025	1,77%	1,27	72,87	71,60	71,11	77,00	1M	68
24/04/2025	3,87%	2,67	71,60	68,91	68,91	71,60	2M	23
23/04/2025	2,70%	1,81	68,93	68,00	68,00	71,00	11M	61
22/04/2025	-2,27%	-1,56	67,12	69,37	65,00	69,37	16M	70
17/04/2025	0,82%	0,56	68,68	69,93	68,25	71,39	11M	120
16/04/2025	-5,79%	-4,19	68,12	71,99	68,12	71,99	2M	95
15/04/2025	0,64%	0,46	72,31	72,15	70,65	72,81	1M	61
14/04/2025	0,43%	0,31	71,85	74,14	70,00	74,14	4M	65
11/04/2025	0,76%	0,54	71,54	71,71	69,40	75,90	3M	174
10/04/2025	-6,22%	-4,71	71,00	75,77	68,98	75,77	7M	168
09/04/2025	12,63%	8,49	75,71	67,22	67,22	75,71	3M	162
08/04/2025	-0,40%	-0,27	67,22	70,58	67,21	71,83	2M	42
07/04/2025	2,37%	1,56	67,49	66,59	62,00	69,15	1M	35
04/04/2025	-3,78%	-2,59	65,93	67,14	65,00	68,72	1M	22
03/04/2025	-9,22%	-6,96	68,52	72,65	68,26	74,51	9M	54
02/04/2025	3,33%	2,43	75,48	73,79	73,79	76,33	5M	28
01/04/2025	-0,72%	-0,53	73,05	73,58	72,64	74,36	1M	433
31/03/2025	-2,15%	-1,62	73,58	75,85	71,81	75,85	2M	23
28/03/2025	-3,68%	-2,87	75,20	78,76	75,01	78,76	615K	71
27/03/2025	-0,56%	-0,44	78,07	78,51	77,85	79,21	8K	26
26/03/2025	-3,12%	-2,53	78,51	81,00	78,38	81,00	648K	36
25/03/2025	0,02%	0,02	81,04	81,83	80,49	81,83	25K	25
24/03/2025	4,81%	3,72	81,02	78,08	78,08	81,05	9K	15
21/03/2025	0,60%	0,46	77,30	77,60	76,68	77,60	37K	9
20/03/2025	-0,21%	-0,16	76,84	75,68	75,68	77,77	2M	14
19/03/2025	1,65%	1,25	77,00	77,73	76,85	77,73	386K	8
18/03/2025	-2,52%	-1,96	75,75	78,48	75,47	78,48	2M	20
17/03/2025	0,03%	0,02	77,71	78,58	77,06	78,58	853	6
14/03/2025	2,43%	1,84	77,69	76,43	76,42	77,69	1M	18
13/03/2025	-2,44%	-1,90	75,85	77,00	75,40	77,37	637K	29
12/03/2025	-4,21%	-3,42	77,75	81,17	77,25	81,17	3M	45
11/03/2025	1,06%	0,85	81,17	81,13	79,66	83,40	3M	38
10/03/2025	-4,39%	-3,69	80,32	84,04	79,53	84,04	8M	69
07/03/2025	0,72%	0,60	84,01	83,41	81,35	85,28	8M	83
06/03/2025	-4,09%	-3,56	83,41	87,89	83,34	87,89	2M	41
05/03/2025	-2,67%	-2,39	86,97	86,05	85,55	86,97	175K	11
28/02/2025	1,01%	0,89	89,36	87,98	86,99	89,53	2M	25
27/02/2025	-2,89%	-2,63	88,47	90,54	88,47	90,54	57K	30
26/02/2025	1,21%	1,09	91,10	90,91	90,91	91,90	12K	6
25/02/2025	-3,26%	-3,03	90,01	93,01	89,17	93,02	4M	93
24/02/2025	-0,66%	-0,62	93,04	94,60	91,98	94,65	155K	37
21/02/2025	-2,33%	-2,23	93,66	95,09	93,61	95,17	137K	11
20/02/2025	-1,21%	-1,17	95,89	95,90	95,52	97,07	101K	19
19/02/2025	0,94%	0,90	97,06	97,81	96,00	97,81	107K	15
18/02/2025	-2,44%	-2,40	96,16	98,09	96,00	98,09	17K	10
17/02/2025	2,04%	1,97	98,56	96,15	96,15	98,57	1K	4
14/02/2025	-0,14%	-0,14	96,59	98,10	96,56	98,10	641K	14
13/02/2025	-0,67%	-0,65	96,73	98,36	96,73	98,36	97K	5
12/02/2025	-0,25%	-0,24	97,38	97,62	96,25	97,63	752K	15
11/02/2025	-1,20%	-1,19	97,62	98,83	97,25	98,83	2M	16
10/02/2025	2,01%	1,95	98,81	97,83	95,79	98,98	428K	33
07/02/2025	-0,57%	-0,56	96,86	99,00	96,17	99,00	6M	40
06/02/2025	-0,34%	-0,33	97,42	97,75	97,04	97,75	226K	10
05/02/2025	-0,15%	-0,15	97,75	98,71	95,77	98,71	99K	9
04/02/2025	2,51%	2,40	97,90	98,71	96,14	98,71	8K	15
03/02/2025	-2,50%	-2,45	95,50	97,95	95,49	97,95	2M	17
31/01/2025	-0,82%	-0,81	97,95	98,76	97,95	99,83	5M	44
30/01/2025	-	-	98,76	98,73	98,12	98,92	2M	21

Date,Open,High,Low,Close,Volume
14-Aug-25,91.90,93.53,91.68,92.04,26939
13-Aug-25,91.44,92.61,91.44,92.09,13005
12-Aug-25,91.01,91.44,90.74,91.44,5468
11-Aug-25,91.02,92.26,91.01,91.01,40078
08-Aug-25,91.13,91.34,90.02,90.89,8619
07-Aug-25,92.78,93.32,91.32,91.33,19139
06-Aug-25,90.31,91.86,90.31,91.86,98960
05-Aug-25,93.18,94.07,90.93,91.50,92869
04-Aug-25,92.79,92.79,91.61,92.25,71703
01-Aug-25,95.28,95.28,90.32,91.28,2227019
31-Jul-25,97.50,97.50,94.48,94.48,41557
30-Jul-25,96.09,96.54,94.93,94.93,35517
29-Jul-25,94.56,96.58,94.56,95.24,45563
28-Jul-25,94.45,95.55,92.60,95.38,92480
25-Jul-25,92.80,93.59,92.75,93.51,92470
24-Jul-25,93.11,93.11,91.77,92.29,107336
23-Jul-25,92.96,93.68,91.92,92.20,58399
22-Jul-25,94.76,94.76,91.99,92.96,37486
21-Jul-25,94.67,94.67,94.14,94.14,972778
18-Jul-25,92.05,93.95,92.05,93.87,7841
17-Jul-25,94.17,94.17,92.05,93.58,13444
16-Jul-25,93.39,93.39,91.19,92.61,996189
15-Jul-25,93.62,94.00,93.01,93.39,29640
14-Jul-25,92.92,92.92,91.19,92.35,24473
11-Jul-25,92.79,92.79,92.00,92.00,952060
10-Jul-25,91.63,93.55,91.32,91.87,1928391
09-Jul-25,90.64,90.84,90.10,90.84,40691
08-Jul-25,90.54,90.54,89.40,89.64,14611
07-Jul-25,90.57,90.57,89.32,89.64,745542
04-Jul-25,88.68,91.90,88.68,90.21,14547
03-Jul-25,89.78,90.51,89.58,89.58,20135
02-Jul-25,88.22,89.25,88.22,88.61,1427737
01-Jul-25,90.28,90.28,87.18,88.22,58136
27-Jun-25,90.31,90.31,89.37,89.39,1793139
26-Jun-25,89.02,89.59,88.88,89.42,1467653
25-Jun-25,88.70,89.59,88.70,89.43,55240
24-Jun-25,86.93,88.46,86.93,88.46,49682
23-Jun-25,86.53,86.54,85.53,86.06,12121
20-Jun-25,85.07,86.13,85.06,85.46,6743
18-Jun-25,87.00,87.00,85.85,85.85,11214
17-Jun-25,89.00,89.00,85.70,86.17,259081
16-Jun-25,86.55,87.21,86.00,86.70,35741
13-Jun-25,86.40,86.48,85.45,85.69,694092
12-Jun-25,86.60,87.43,86.60,86.77,2430
11-Jun-25,88.00,88.00,86.60,86.60,3144
10-Jun-25,86.42,89.00,86.42,87.26,24550
09-Jun-25,86.14,87.06,86.14,86.50,9017
06-Jun-25,85.74,86.29,85.22,85.51,10541
05-Jun-25,86.33,86.55,84.42,84.79,40955
04-Jun-25,83.84,86.88,83.84,86.85,48907
03-Jun-25,86.52,86.55,86.20,86.20,6472
02-Jun-25,85.84,87.00,84.24,85.54,59050
30-May-25,84.98,85.40,83.89,84.99,22140
29-May-25,84.75,85.21,84.48,84.48,1699
28-May-25,85.00,86.20,85.00,85.50,82686
27-May-25,86.35,86.35,84.77,85.55,35433
26-May-25,85.50,85.50,85.50,85.50,3163
23-May-25,80.89,83.82,79.55,83.41,566145
22-May-25,81.58,82.63,81.58,82.25,124053
21-May-25,83.46,83.46,80.90,81.58,2056704
20-May-25,84.02,84.98,83.27,83.46,125492
19-May-25,84.35,84.35,80.00,83.18,832415
16-May-25,84.44,84.72,84.15,84.36,118321
15-May-25,86.16,86.98,82.97,84.15,140596
14-May-25,84.54,85.30,83.70,85.30,382594
13-May-25,83.00,83.99,82.46,83.70,266205
12-May-25,77.63,82.94,77.63,82.17,146662
09-May-25,77.33,77.93,76.79,76.85,643734
08-May-25,78.00,78.00,76.54,77.33,43405
07-May-25,74.98,75.74,74.82,75.45,273172
06-May-25,74.94,75.18,74.91,75.11,130392
05-May-25,76.21,78.00,74.43,75.00,138948
02-May-25,74.95,75.72,74.91,75.45,661530
30-Apr-25,73.07,73.81,70.45,73.35,789036
29-Apr-25,73.43,73.43,72.51,73.07,39861
28-Apr-25,75.00,76.00,72.03,72.70,25025
25-Apr-25,71.60,77.00,71.11,72.87,1338652
24-Apr-25,68.91,71.60,68.91,71.60,1769555
23-Apr-25,68.00,71.00,68.00,68.93,10752606
22-Apr-25,69.37,69.37,65.00,67.12,16209004
17-Apr-25,69.93,71.39,68.25,68.68,11444993
16-Apr-25,71.99,71.99,68.12,68.12,2453211
15-Apr-25,72.15,72.81,70.65,72.31,1256032
14-Apr-25,74.14,74.14,70.00,71.85,3999847
11-Apr-25,71.71,75.90,69.40,71.54,2880054
10-Apr-25,75.77,75.77,68.98,71.00,6742764
09-Apr-25,67.22,75.71,67.22,75.71,3186333
08-Apr-25,70.58,71.83,67.21,67.22,1916080
07-Apr-25,66.59,69.15,62.00,67.49,1206580
04-Apr-25,67.14,68.72,65.00,65.93,1075748
03-Apr-25,72.65,74.51,68.26,68.52,8613438
02-Apr-25,73.79,76.33,73.79,75.48,5126358
01-Apr-25,73.58,74.36,72.64,73.05,1246001
31-Mar-25,75.85,75.85,71.81,73.58,2343504
28-Mar-25,78.76,78.76,75.01,75.20,614634
27-Mar-25,78.51,79.21,77.85,78.07,7685
26-Mar-25,81.00,81.00,78.38,78.51,648052
25-Mar-25,81.83,81.83,80.49,81.04,25019
24-Mar-25,78.08,81.05,78.08,81.02,9219
21-Mar-25,77.60,77.60,76.68,77.30,37218
20-Mar-25,75.68,77.77,75.68,76.84,1865103
19-Mar-25,77.73,77.73,76.85,77.00,386477
18-Mar-25,78.48,78.48,75.47,75.75,1821979
17-Mar-25,78.58,78.58,77.06,77.71,853
14-Mar-25,76.43,77.69,76.42,77.69,1406321
13-Mar-25,77.00,77.37,75.40,75.85,637166
12-Mar-25,81.17,81.17,77.25,77.75,2515804
11-Mar-25,81.13,83.40,79.66,81.17,3158601
10-Mar-25,84.04,84.04,79.53,80.32,8251623
07-Mar-25,83.41,85.28,81.35,84.01,7646234
06-Mar-25,87.89,87.89,83.34,83.41,2359112
05-Mar-25,86.05,86.97,85.55,86.97,175276
28-Feb-25,87.98,89.53,86.99,89.36,1963646
27-Feb-25,90.54,90.54,88.47,88.47,57285
26-Feb-25,90.91,91.90,90.91,91.10,11923
25-Feb-25,93.01,93.02,89.17,90.01,4115664
24-Feb-25,94.60,94.65,91.98,93.04,154710
21-Feb-25,95.09,95.17,93.61,93.66,137492
20-Feb-25,95.90,97.07,95.52,95.89,101246
19-Feb-25,97.81,97.81,96.00,97.06,107336
18-Feb-25,98.09,98.09,96.00,96.16,16686
17-Feb-25,96.15,98.57,96.15,98.56,1377
14-Feb-25,98.10,98.10,96.56,96.59,640695
13-Feb-25,98.36,98.36,96.73,96.73,97239
12-Feb-25,97.62,97.63,96.25,97.38,751580
11-Feb-25,98.83,98.83,97.25,97.62,1742430
10-Feb-25,97.83,98.98,95.79,98.81,427903
07-Feb-25,99.00,99.00,96.17,96.86,5702235
06-Feb-25,97.75,97.75,97.04,97.42,225537
05-Feb-25,98.71,98.71,95.77,97.75,99157
04-Feb-25,98.71,98.71,96.14,97.90,8401
03-Feb-25,97.95,97.95,95.49,95.50,1681255
31-Jan-25,98.76,99.83,97.95,97.95,4755425
30-Jan-25,98.73,98.92,98.12,98.76,1587653

*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: QQQQ11