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
30/09/2025	-0,12%	-0,11	93,28	93,39	92,68	93,99	34K	25
29/09/2025	0,58%	0,54	93,39	92,81	92,81	93,78	13K	13
26/09/2025	-0,09%	-0,08	92,85	93,86	91,90	94,36	63K	16
25/09/2025	-0,39%	-0,36	92,93	91,50	91,23	93,49	11K	11
24/09/2025	0,86%	0,80	93,29	93,90	92,89	93,90	20K	14
23/09/2025	-2,33%	-2,21	92,49	95,24	92,37	95,25	17K	18
22/09/2025	1,72%	1,60	94,70	92,40	92,40	95,30	29K	16

19/09/2025	0,25%	0,23	93,10	93,80	92,77	93,98	42K	21
18/09/2025	2,87%	2,59	92,87	91,90	90,28	93,03	83K	22
17/09/2025	-0,35%	-0,32	90,28	89,80	89,43	91,49	36K	23
16/09/2025	0,19%	0,17	90,60	90,43	89,01	91,29	49K	18
15/09/2025	0,33%	0,30	90,43	90,79	89,11	90,79	15K	23
12/09/2025	-0,50%	-0,45	90,13	91,00	89,80	91,00	42K	20
11/09/2025	1,34%	1,20	90,58	90,28	89,71	90,58	32K	20
10/09/2025	-1,40%	-1,27	89,38	91,56	89,38	92,05	341K	32
09/09/2025	-0,04%	-0,04	90,65	90,99	90,06	91,60	4K	16
08/09/2025	1,98%	1,76	90,69	90,39	88,81	90,99	30K	25
05/09/2025	-0,11%	-0,10	88,93	89,03	88,68	89,90	15K	21
04/09/2025	1,06%	0,93	89,03	87,70	87,70	89,22	41K	15
03/09/2025	-0,23%	-0,20	88,10	89,08	87,75	89,09	11K	16
02/09/2025	-1,04%	-0,93	88,30	89,71	87,26	89,71	55K	28
01/09/2025	0,46%	0,41	89,23	89,71	88,82	92,00	19K	32
29/08/2025	-2,48%	-2,26	88,82	91,50	88,82	91,50	43K	25
28/08/2025	1,04%	0,94	91,08	90,14	90,14	92,16	17K	19
27/08/2025	-0,20%	-0,18	90,14	91,22	90,14	91,22	29K	42
26/08/2025	1,68%	1,49	90,32	88,53	88,53	90,56	6K	13
25/08/2025	-1,49%	-1,34	88,83	91,50	88,83	91,50	23K	28
22/08/2025	1,82%	1,61	90,17	89,10	87,56	90,50	7K	15
21/08/2025	-0,70%	-0,62	88,56	88,50	88,47	89,18	4K	6
20/08/2025	-1,12%	-1,01	89,18	90,41	87,46	91,40	37K	28
19/08/2025	-1,07%	-0,98	90,19	92,09	90,00	92,09	125K	24
18/08/2025	0,76%	0,69	91,17	91,39	90,48	91,49	14K	17
15/08/2025	-1,69%	-1,56	90,48	92,03	90,02	92,03	12K	12
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	-	-	76,84	75,68	75,68	77,77	2M	14

Date,Open,High,Low,Close,Volume
30-Sep-25,93.39,93.99,92.68,93.28,34283
29-Sep-25,92.81,93.78,92.81,93.39,12996
26-Sep-25,93.86,94.36,91.90,92.85,62789
25-Sep-25,91.50,93.49,91.23,92.93,11014
24-Sep-25,93.90,93.90,92.89,93.29,19857
23-Sep-25,95.24,95.25,92.37,92.49,16834
22-Sep-25,92.40,95.30,92.40,94.70,29293
19-Sep-25,93.80,93.98,92.77,93.10,41900
18-Sep-25,91.90,93.03,90.28,92.87,83253
17-Sep-25,89.80,91.49,89.43,90.28,35576
16-Sep-25,90.43,91.29,89.01,90.60,48560
15-Sep-25,90.79,90.79,89.11,90.43,14727
12-Sep-25,91.00,91.00,89.80,90.13,41847
11-Sep-25,90.28,90.58,89.71,90.58,31682
10-Sep-25,91.56,92.05,89.38,89.38,340989
09-Sep-25,90.99,91.60,90.06,90.65,3539
08-Sep-25,90.39,90.99,88.81,90.69,30084
05-Sep-25,89.03,89.90,88.68,88.93,15194
04-Sep-25,87.70,89.22,87.70,89.03,41369
03-Sep-25,89.08,89.09,87.75,88.10,11254
02-Sep-25,89.71,89.71,87.26,88.30,54859
01-Sep-25,89.71,92.00,88.82,89.23,19218
29-Aug-25,91.50,91.50,88.82,88.82,43452
28-Aug-25,90.14,92.16,90.14,91.08,17214
27-Aug-25,91.22,91.22,90.14,90.14,29497
26-Aug-25,88.53,90.56,88.53,90.32,6299
25-Aug-25,91.50,91.50,88.83,88.83,23322
22-Aug-25,89.10,90.50,87.56,90.17,7286
21-Aug-25,88.50,89.18,88.47,88.56,4249
20-Aug-25,90.41,91.40,87.46,89.18,36645
19-Aug-25,92.09,92.09,90.00,90.19,124729
18-Aug-25,91.39,91.49,90.48,91.17,13750
15-Aug-25,92.03,92.03,90.02,90.48,12118
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

*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