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
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	1,26%	1,23	98,76	98,73	98,12	98,92	2M	21
29/01/2025	-0,54%	-0,53	97,53	97,71	96,58	97,71	7M	47
28/01/2025	5,63%	5,23	98,06	97,50	95,27	98,14	2M	31
27/01/2025	-7,56%	-7,59	92,83	96,90	92,83	98,47	3M	64
24/01/2025	-1,10%	-1,12	100,42	102,56	100,25	102,56	25K	11
23/01/2025	-0,48%	-0,49	101,54	103,06	100,54	103,78	8K	12
22/01/2025	-0,45%	-0,46	102,03	103,52	101,97	103,52	45K	15
21/01/2025	-4,26%	-4,56	102,49	107,10	101,14	107,49	277K	20
20/01/2025	1,83%	1,92	107,05	104,11	104,11	107,05	2K	7
17/01/2025	4,71%	4,73	105,13	100,40	100,40	105,13	1M	34
16/01/2025	-0,53%	-0,53	100,40	101,46	100,40	101,72	14K	13
15/01/2025	4,27%	4,13	100,93	99,39	99,36	100,93	2M	29
14/01/2025	-1,38%	-1,35	96,80	98,67	96,80	98,67	249K	11
13/01/2025	-0,55%	-0,54	98,15	97,01	97,01	99,45	61K	16
10/01/2025	-2,22%	-2,24	98,69	100,93	98,26	100,93	148K	14
09/01/2025	0,78%	0,78	100,93	102,39	100,93	104,50	11K	15
08/01/2025	0,59%	0,59	100,15	101,20	99,59	101,23	2M	15
07/01/2025	-3,80%	-3,93	99,56	104,39	99,54	104,53	9M	158
06/01/2025	0,95%	0,97	103,49	103,12	98,00	104,20	3M	138
03/01/2025	3,05%	3,03	102,52	100,00	98,64	102,52	2M	15
02/01/2025	-0,77%	-0,77	99,49	102,00	98,00	102,00	10M	42
30/12/2024	-2,10%	-2,15	100,26	101,15	99,66	101,15	45K	14
27/12/2024	-1,36%	-1,41	102,41	107,99	101,90	108,00	6M	47
26/12/2024	1,49%	1,52	103,82	110,00	103,00	110,00	119K	26
23/12/2024	2,77%	2,76	102,30	101,00	100,00	102,89	6M	23
20/12/2024	0,68%	0,67	99,54	100,00	97,78	100,32	6M	17
19/12/2024	-	-	98,87	100,31	95,65	100,80	6M	45

Date,Open,High,Low,Close,Volume
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
29-Jan-25,97.71,97.71,96.58,97.53,6683593
28-Jan-25,97.50,98.14,95.27,98.06,1964949
27-Jan-25,96.90,98.47,92.83,92.83,3050704
24-Jan-25,102.56,102.56,100.25,100.42,25472
23-Jan-25,103.06,103.78,100.54,101.54,7990
22-Jan-25,103.52,103.52,101.97,102.03,44522
21-Jan-25,107.10,107.49,101.14,102.49,276590
20-Jan-25,104.11,107.05,104.11,107.05,1790
17-Jan-25,100.40,105.13,100.40,105.13,1166942
16-Jan-25,101.46,101.72,100.40,100.40,13740
15-Jan-25,99.39,100.93,99.36,100.93,1666186
14-Jan-25,98.67,98.67,96.80,96.80,249086
13-Jan-25,97.01,99.45,97.01,98.15,60552
10-Jan-25,100.93,100.93,98.26,98.69,147930
09-Jan-25,102.39,104.50,100.93,100.93,10837
08-Jan-25,101.20,101.23,99.59,100.15,2254053
07-Jan-25,104.39,104.53,99.54,99.56,9325762
06-Jan-25,103.12,104.20,98.00,103.49,2623989
03-Jan-25,100.00,102.52,98.64,102.52,2407714
02-Jan-25,102.00,102.00,98.00,99.49,10022454
30-Dec-24,101.15,101.15,99.66,100.26,44829
27-Dec-24,107.99,108.00,101.90,102.41,6153003
26-Dec-24,110.00,110.00,103.00,103.82,118994
23-Dec-24,101.00,102.89,100.00,102.30,6191369
20-Dec-24,100.00,100.32,97.78,99.54,5944775
19-Dec-24,100.31,100.80,95.65,98.87,5974484

*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