Cotação atual, histórico e gráfico do papel: QSOL11

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 QSOL11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/08/2025	-3,63%	-0,49	13,00	12,90	12,77	13,26	6M	874
13/08/2025	6,64%	0,84	13,49	13,32	13,01	13,69	10M	2.166
12/08/2025	8,12%	0,95	12,65	11,76	11,70	12,68	4M	955
11/08/2025	-1,68%	-0,20	11,70	11,99	11,70	12,14	3M	1.610
08/08/2025	2,59%	0,30	11,90	11,65	11,65	12,00	2M	1.419
07/08/2025	2,20%	0,25	11,60	11,45	11,30	11,62	1M	307
06/08/2025	3,28%	0,36	11,35	11,08	11,01	11,41	1M	205

05/08/2025	-2,66%	-0,30	10,99	11,45	10,99	11,45	1M	218
04/08/2025	0,36%	0,04	11,29	11,20	11,01	11,50	2M	337
01/08/2025	-6,25%	-0,75	11,25	11,62	11,22	11,73	3M	538
31/07/2025	0,25%	0,03	12,00	12,20	12,00	12,30	877K	226
30/07/2025	-2,76%	-0,34	11,97	12,12	11,69	12,41	3M	440
29/07/2025	-1,91%	-0,24	12,31	12,55	12,16	12,71	2M	278
28/07/2025	0,97%	0,12	12,55	13,00	12,55	13,16	2M	372
25/07/2025	-4,24%	-0,55	12,43	12,41	12,05	12,44	3M	465
24/07/2025	2,61%	0,33	12,98	12,60	12,42	12,98	4M	617
23/07/2025	-6,09%	-0,82	12,65	13,30	12,56	13,30	3M	571
22/07/2025	2,90%	0,38	13,47	13,86	13,40	13,95	6M	827
21/07/2025	7,74%	0,94	13,09	12,92	12,85	13,59	8M	1.323
18/07/2025	2,53%	0,30	12,15	12,26	11,96	12,38	4M	1.219
17/07/2025	-0,34%	-0,04	11,85	12,01	11,68	12,07	3M	1.169
16/07/2025	9,08%	0,99	11,89	11,32	11,32	11,96	4M	607
15/07/2025	-3,28%	-0,37	10,90	11,01	10,76	11,16	3M	399
14/07/2025	0,71%	0,08	11,27	11,40	11,14	11,49	3M	461
11/07/2025	3,23%	0,35	11,19	11,20	11,10	11,43	4M	652
10/07/2025	2,94%	0,31	10,84	10,70	10,57	10,94	2M	460
09/07/2025	5,30%	0,53	10,53	10,33	10,26	10,60	2M	339
08/07/2025	0,00%	0,00	10,00	10,22	10,00	10,23	719K	166
07/07/2025	1,73%	0,17	10,00	10,12	10,00	10,23	971K	313
04/07/2025	-2,19%	-0,22	9,83	10,18	9,71	10,18	794K	244
03/07/2025	-1,37%	-0,14	10,05	10,31	10,03	10,35	2M	271
02/07/2025	4,09%	0,40	10,19	10,04	9,97	10,25	654K	174
01/07/2025	1,45%	0,14	9,79	10,02	9,79	10,02	2M	478
27/06/2025	-1,03%	-0,10	9,65	9,68	9,52	9,74	229K	125
26/06/2025	-1,91%	-0,19	9,75	9,80	9,60	9,92	1M	319
25/06/2025	1,43%	0,14	9,94	9,97	9,82	10,16	1M	876
24/06/2025	2,51%	0,24	9,80	9,86	9,78	10,06	1M	283
23/06/2025	-0,42%	-0,04	9,56	9,34	9,01	9,59	2M	547
20/06/2025	-3,13%	-0,31	9,60	10,11	9,39	10,11	3M	451
18/06/2025	-2,17%	-0,22	9,91	9,99	9,76	10,01	1M	475
17/06/2025	-4,97%	-0,53	10,13	10,29	9,92	10,30	826K	508
16/06/2025	7,46%	0,74	10,66	10,60	10,51	10,76	591K	289
13/06/2025	-6,24%	-0,66	9,92	10,25	9,90	10,47	2M	529
12/06/2025	-5,62%	-0,63	10,58	10,99	10,56	11,11	854K	290
11/06/2025	-0,53%	-0,06	11,21	11,45	11,15	11,52	2M	268
10/06/2025	4,74%	0,51	11,27	11,10	10,78	11,44	2M	454
09/06/2025	3,96%	0,41	10,76	10,58	10,58	10,90	880K	247
06/06/2025	2,48%	0,25	10,35	10,50	10,24	10,58	486K	234
05/06/2025	-6,91%	-0,75	10,10	10,71	10,04	10,79	2M	629
04/06/2025	-2,86%	-0,32	10,85	10,77	10,77	11,04	1M	291
03/06/2025	3,43%	0,37	11,17	11,23	11,17	11,41	1M	434
02/06/2025	-4,76%	-0,54	10,80	10,86	10,68	10,92	1M	357
30/05/2025	-3,08%	-0,36	11,34	11,50	10,96	11,50	2M	558
29/05/2025	-1,02%	-0,12	11,70	12,01	11,57	12,18	754K	279
28/05/2025	-4,75%	-0,59	11,82	12,38	11,82	12,38	2M	524
27/05/2025	1,80%	0,22	12,41	12,32	12,23	12,53	789K	243
26/05/2025	-1,69%	-0,21	12,19	12,40	12,11	12,49	646K	220
23/05/2025	0,00%	0,00	12,40	12,39	12,25	12,79	2M	627
22/05/2025	4,20%	0,50	12,40	12,43	12,28	12,50	2M	1.534
21/05/2025	1,71%	0,20	11,90	11,82	11,62	12,19	1M	600
20/05/2025	0,43%	0,05	11,70	11,63	11,50	11,78	696K	258
19/05/2025	-1,94%	-0,23	11,65	11,35	11,24	11,70	2M	531
16/05/2025	-0,08%	-0,01	11,88	11,95	11,81	12,26	942K	224
15/05/2025	-3,33%	-0,41	11,89	11,99	11,68	12,21	2M	507
14/05/2025	-1,60%	-0,20	12,30	12,50	12,00	12,54	1M	282
13/05/2025	5,13%	0,61	12,50	11,92	11,92	12,69	2M	397
12/05/2025	0,00%	0,00	11,89	12,31	11,77	12,62	5M	601
09/05/2025	5,31%	0,60	11,89	11,88	11,66	12,08	4M	901
08/05/2025	8,87%	0,92	11,29	10,96	10,86	11,41	2M	607
07/05/2025	0,78%	0,08	10,37	10,40	10,31	10,53	1M	229
06/05/2025	-0,87%	-0,09	10,29	10,29	10,04	10,29	550K	134
05/05/2025	0,68%	0,07	10,38	10,13	10,02	10,39	630K	428
02/05/2025	0,39%	0,04	10,31	10,55	10,30	10,62	1M	289
30/04/2025	-1,25%	-0,13	10,27	10,16	9,83	10,33	1M	498
29/04/2025	0,19%	0,02	10,40	10,50	10,27	10,50	824K	140
28/04/2025	-2,08%	-0,22	10,38	10,61	10,25	10,61	1M	263
25/04/2025	0,00%	0,00	10,60	10,71	10,53	10,93	877K	640
24/04/2025	-0,09%	-0,01	10,60	10,50	10,36	10,67	2M	259
23/04/2025	5,99%	0,60	10,61	10,65	10,45	10,87	653K	231
22/04/2025	6,26%	0,59	10,01	9,90	9,90	10,40	1M	349
17/04/2025	-2,18%	-0,21	9,42	9,70	9,42	9,72	485K	167
16/04/2025	4,00%	0,37	9,63	9,32	9,07	9,68	2M	322
15/04/2025	-0,96%	-0,09	9,26	9,55	9,26	9,75	1M	368
14/04/2025	7,97%	0,69	9,35	9,51	9,28	9,70	2M	746
11/04/2025	6,26%	0,51	8,66	8,60	8,51	8,87	1M	612
10/04/2025	-4,12%	-0,35	8,15	8,45	8,01	8,45	2M	1.341
09/04/2025	10,53%	0,81	8,50	7,89	7,72	8,69	4M	751
08/04/2025	-2,66%	-0,21	7,69	8,01	7,69	8,17	887K	397
07/04/2025	-11,04%	-0,98	7,90	7,51	7,41	8,06	5M	1.520
04/04/2025	11,42%	0,91	8,88	8,15	8,14	8,91	2M	914
03/04/2025	-13,84%	-1,28	7,97	8,53	7,86	8,53	4M	2.502
02/04/2025	3,01%	0,27	9,25	8,90	8,81	9,32	763K	1.168
01/04/2025	0,90%	0,08	8,98	9,20	8,90	9,22	1M	273
31/03/2025	-4,40%	-0,41	8,90	9,21	8,86	9,21	861K	428
28/03/2025	-6,34%	-0,63	9,31	9,42	9,26	9,54	2M	1.134
27/03/2025	1,22%	0,12	9,94	9,98	9,64	9,98	1M	1.845
26/03/2025	-4,29%	-0,44	9,82	10,30	9,71	10,30	1M	585
25/03/2025	0,69%	0,07	10,26	10,24	10,20	10,42	730K	293
24/03/2025	11,49%	1,05	10,19	10,17	10,07	10,33	3M	1.813
21/03/2025	0,77%	0,07	9,14	9,00	8,91	9,23	1M	312
20/03/2025	-1,63%	-0,15	9,07	9,22	8,95	9,38	413K	401
19/03/2025	5,37%	0,47	9,22	8,99	8,99	9,42	1M	379
18/03/2025	-5,51%	-0,51	8,75	8,90	8,62	8,90	1M	677
17/03/2025	-3,04%	-0,29	9,26	9,07	8,95	9,29	2M	540
14/03/2025	7,79%	0,69	9,55	9,00	9,00	9,65	2M	1.178
13/03/2025	-2,53%	-0,23	8,86	9,13	8,75	9,25	1M	626
12/03/2025	-2,05%	-0,19	9,09	9,32	8,98	9,41	1M	611
11/03/2025	4,86%	0,43	9,28	9,00	8,67	9,31	3M	2.078
10/03/2025	-17,37%	-1,86	8,85	9,64	8,63	9,64	6M	5.191
07/03/2025	3,38%	0,35	10,71	10,29	10,26	11,20	3M	1.343
06/03/2025	-0,48%	-0,05	10,36	10,51	10,18	10,84	2M	2.562
05/03/2025	-1,89%	-0,20	10,41	10,55	10,25	10,63	2M	972
28/02/2025	8,82%	0,86	10,61	9,68	9,68	10,88	2M	2.270
27/02/2025	-1,02%	-0,10	9,75	10,08	9,75	10,29	2M	760
26/02/2025	-6,19%	-0,65	9,85	10,22	9,53	10,22	3M	1.008
25/02/2025	-3,14%	-0,34	10,50	10,25	9,72	10,52	3M	1.437
24/02/2025	-8,60%	-1,02	10,84	11,21	10,68	11,34	5M	1.779
21/02/2025	-4,28%	-0,53	11,86	12,67	11,86	12,93	2M	2.720
20/02/2025	2,65%	0,32	12,39	12,12	12,12	12,60	1M	473
19/02/2025	1,00%	0,12	12,07	12,27	11,95	12,38	2M	1.044
18/02/2025	-8,78%	-1,15	11,95	12,41	11,69	12,42	5M	2.462
17/02/2025	-7,68%	-1,09	13,10	13,55	12,82	13,55	6M	3.826
14/02/2025	1,72%	0,24	14,19	14,09	14,09	14,73	1M	656
13/02/2025	-1,69%	-0,24	13,95	14,11	13,67	14,11	833K	516
12/02/2025	0,14%	0,02	14,19	14,15	13,67	14,45	2M	1.393
11/02/2025	-1,73%	-0,25	14,17	14,70	14,09	14,74	530K	1.168
10/02/2025	4,12%	0,57	14,42	14,65	14,40	15,01	1M	796
07/02/2025	-0,86%	-0,12	13,85	14,45	13,85	14,67	1M	545
06/02/2025	-3,85%	-0,56	13,97	14,53	13,80	14,77	2M	2.376
05/02/2025	-3,13%	-0,47	14,53	15,05	14,40	15,46	1M	1.876
04/02/2025	-3,85%	-0,60	15,00	15,35	14,68	15,83	2M	4.511
03/02/2025	-5,45%	-0,90	15,60	14,43	14,00	16,48	5M	7.670
31/01/2025	-3,51%	-0,60	16,50	17,40	16,40	17,40	1M	644
30/01/2025	-	-	17,10	17,56	17,01	17,66	2M	1.572

Date,Open,High,Low,Close,Volume
14-Aug-25,12.90,13.26,12.77,13.00,5516523
13-Aug-25,13.32,13.69,13.01,13.49,10210696
12-Aug-25,11.76,12.68,11.70,12.65,4363586
11-Aug-25,11.99,12.14,11.70,11.70,2579009
08-Aug-25,11.65,12.00,11.65,11.90,2387027
07-Aug-25,11.45,11.62,11.30,11.60,1489783
06-Aug-25,11.08,11.41,11.01,11.35,1103602
05-Aug-25,11.45,11.45,10.99,10.99,1060085
04-Aug-25,11.20,11.50,11.01,11.29,2406944
01-Aug-25,11.62,11.73,11.22,11.25,2545443
31-Jul-25,12.20,12.30,12.00,12.00,877053
30-Jul-25,12.12,12.41,11.69,11.97,2719313
29-Jul-25,12.55,12.71,12.16,12.31,1637667
28-Jul-25,13.00,13.16,12.55,12.55,2018182
25-Jul-25,12.41,12.44,12.05,12.43,3317122
24-Jul-25,12.60,12.98,12.42,12.98,4260632
23-Jul-25,13.30,13.30,12.56,12.65,3242325
22-Jul-25,13.86,13.95,13.40,13.47,5512166
21-Jul-25,12.92,13.59,12.85,13.09,8116011
18-Jul-25,12.26,12.38,11.96,12.15,4044355
17-Jul-25,12.01,12.07,11.68,11.85,2626501
16-Jul-25,11.32,11.96,11.32,11.89,3511219
15-Jul-25,11.01,11.16,10.76,10.90,2877610
14-Jul-25,11.40,11.49,11.14,11.27,3216224
11-Jul-25,11.20,11.43,11.10,11.19,3520305
10-Jul-25,10.70,10.94,10.57,10.84,1745303
09-Jul-25,10.33,10.60,10.26,10.53,1796579
08-Jul-25,10.22,10.23,10.00,10.00,719494
07-Jul-25,10.12,10.23,10.00,10.00,971419
04-Jul-25,10.18,10.18,9.71,9.83,793578
03-Jul-25,10.31,10.35,10.03,10.05,1812302
02-Jul-25,10.04,10.25,9.97,10.19,653833
01-Jul-25,10.02,10.02,9.79,9.79,1577294
27-Jun-25,9.68,9.74,9.52,9.65,229092
26-Jun-25,9.80,9.92,9.60,9.75,1125775
25-Jun-25,9.97,10.16,9.82,9.94,1196967
24-Jun-25,9.86,10.06,9.78,9.80,1388720
23-Jun-25,9.34,9.59,9.01,9.56,1845302
20-Jun-25,10.11,10.11,9.39,9.60,2773765
18-Jun-25,9.99,10.01,9.76,9.91,1056894
17-Jun-25,10.29,10.30,9.92,10.13,825559
16-Jun-25,10.60,10.76,10.51,10.66,590819
13-Jun-25,10.25,10.47,9.90,9.92,1995980
12-Jun-25,10.99,11.11,10.56,10.58,853749
11-Jun-25,11.45,11.52,11.15,11.21,2011237
10-Jun-25,11.10,11.44,10.78,11.27,2360383
09-Jun-25,10.58,10.90,10.58,10.76,880133
06-Jun-25,10.50,10.58,10.24,10.35,485824
05-Jun-25,10.71,10.79,10.04,10.10,1696489
04-Jun-25,10.77,11.04,10.77,10.85,1047745
03-Jun-25,11.23,11.41,11.17,11.17,1212498
02-Jun-25,10.86,10.92,10.68,10.80,1210659
30-May-25,11.50,11.50,10.96,11.34,1534826
29-May-25,12.01,12.18,11.57,11.70,753559
28-May-25,12.38,12.38,11.82,11.82,1727347
27-May-25,12.32,12.53,12.23,12.41,789004
26-May-25,12.40,12.49,12.11,12.19,646473
23-May-25,12.39,12.79,12.25,12.40,2002048
22-May-25,12.43,12.50,12.28,12.40,1846333
21-May-25,11.82,12.19,11.62,11.90,1394271
20-May-25,11.63,11.78,11.50,11.70,695785
19-May-25,11.35,11.70,11.24,11.65,2168060
16-May-25,11.95,12.26,11.81,11.88,941670
15-May-25,11.99,12.21,11.68,11.89,1595677
14-May-25,12.50,12.54,12.00,12.30,1079018
13-May-25,11.92,12.69,11.92,12.50,1769338
12-May-25,12.31,12.62,11.77,11.89,4660055
09-May-25,11.88,12.08,11.66,11.89,4100914
08-May-25,10.96,11.41,10.86,11.29,2237237
07-May-25,10.40,10.53,10.31,10.37,1180584
06-May-25,10.29,10.29,10.04,10.29,550064
05-May-25,10.13,10.39,10.02,10.38,630259
02-May-25,10.55,10.62,10.30,10.31,1068369
30-Apr-25,10.16,10.33,9.83,10.27,1349572
29-Apr-25,10.50,10.50,10.27,10.40,824393
28-Apr-25,10.61,10.61,10.25,10.38,1096838
25-Apr-25,10.71,10.93,10.53,10.60,876940
24-Apr-25,10.50,10.67,10.36,10.60,1736786
23-Apr-25,10.65,10.87,10.45,10.61,653328
22-Apr-25,9.90,10.40,9.90,10.01,1345379
17-Apr-25,9.70,9.72,9.42,9.42,485362
16-Apr-25,9.32,9.68,9.07,9.63,1938511
15-Apr-25,9.55,9.75,9.26,9.26,1413267
14-Apr-25,9.51,9.70,9.28,9.35,2098600
11-Apr-25,8.60,8.87,8.51,8.66,1111867
10-Apr-25,8.45,8.45,8.01,8.15,2083322
09-Apr-25,7.89,8.69,7.72,8.50,3542174
08-Apr-25,8.01,8.17,7.69,7.69,887375
07-Apr-25,7.51,8.06,7.41,7.90,4574430
04-Apr-25,8.15,8.91,8.14,8.88,2338487
03-Apr-25,8.53,8.53,7.86,7.97,4417458
02-Apr-25,8.90,9.32,8.81,9.25,763470
01-Apr-25,9.20,9.22,8.90,8.98,1131458
31-Mar-25,9.21,9.21,8.86,8.90,860929
28-Mar-25,9.42,9.54,9.26,9.31,1603525
27-Mar-25,9.98,9.98,9.64,9.94,1091229
26-Mar-25,10.30,10.30,9.71,9.82,1139389
25-Mar-25,10.24,10.42,10.20,10.26,729824
24-Mar-25,10.17,10.33,10.07,10.19,3047690
21-Mar-25,9.00,9.23,8.91,9.14,1473095
20-Mar-25,9.22,9.38,8.95,9.07,412880
19-Mar-25,8.99,9.42,8.99,9.22,1242028
18-Mar-25,8.90,8.90,8.62,8.75,1348995
17-Mar-25,9.07,9.29,8.95,9.26,1786058
14-Mar-25,9.00,9.65,9.00,9.55,1717732
13-Mar-25,9.13,9.25,8.75,8.86,1109589
12-Mar-25,9.32,9.41,8.98,9.09,1316882
11-Mar-25,9.00,9.31,8.67,9.28,3347235
10-Mar-25,9.64,9.64,8.63,8.85,5824542
07-Mar-25,10.29,11.20,10.26,10.71,3326627
06-Mar-25,10.51,10.84,10.18,10.36,1773327
05-Mar-25,10.55,10.63,10.25,10.41,1530976
28-Feb-25,9.68,10.88,9.68,10.61,2229052
27-Feb-25,10.08,10.29,9.75,9.75,1874859
26-Feb-25,10.22,10.22,9.53,9.85,2605479
25-Feb-25,10.25,10.52,9.72,10.50,2951577
24-Feb-25,11.21,11.34,10.68,10.84,5107855
21-Feb-25,12.67,12.93,11.86,11.86,2058577
20-Feb-25,12.12,12.60,12.12,12.39,1362327
19-Feb-25,12.27,12.38,11.95,12.07,1534086
18-Feb-25,12.41,12.42,11.69,11.95,5185664
17-Feb-25,13.55,13.55,12.82,13.10,6042604
14-Feb-25,14.09,14.73,14.09,14.19,1131525
13-Feb-25,14.11,14.11,13.67,13.95,833317
12-Feb-25,14.15,14.45,13.67,14.19,2031229
11-Feb-25,14.70,14.74,14.09,14.17,530389
10-Feb-25,14.65,15.01,14.40,14.42,1452813
07-Feb-25,14.45,14.67,13.85,13.85,1189823
06-Feb-25,14.53,14.77,13.80,13.97,2201786
05-Feb-25,15.05,15.46,14.40,14.53,1279963
04-Feb-25,15.35,15.83,14.68,15.00,1871275
03-Feb-25,14.43,16.48,14.00,15.60,4503384
31-Jan-25,17.40,17.40,16.40,16.50,1152370
30-Jan-25,17.56,17.66,17.01,17.10,1597775

*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: QSOL11