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
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	0,35%	0,06	17,10	17,56	17,01	17,66	2M	1.572
29/01/2025	1,49%	0,25	17,04	16,96	16,41	17,27	2M	950
28/01/2025	-2,38%	-0,41	16,79	17,38	16,79	17,80	2M	1.850
27/01/2025	-7,82%	-1,46	17,20	17,01	16,67	17,71	6M	5.652
24/01/2025	2,81%	0,51	18,66	19,07	18,66	19,57	2M	1.085
23/01/2025	-6,20%	-1,20	18,15	18,00	17,68	18,85	4M	1.688
22/01/2025	3,81%	0,71	19,35	18,83	18,34	19,57	4M	2.173
21/01/2025	2,59%	0,47	18,64	18,17	17,03	19,25	4M	12.726
20/01/2025	10,39%	1,71	18,17	18,75	16,89	18,95	7M	4.213
17/01/2025	3,98%	0,63	16,46	16,20	16,20	16,59	2M	2.342
16/01/2025	4,28%	0,65	15,83	15,82	15,26	15,89	2M	1.163
15/01/2025	10,24%	1,41	15,18	14,27	13,86	15,34	3M	1.892
14/01/2025	1,18%	0,16	13,77	13,97	13,69	14,14	821K	663
13/01/2025	-3,95%	-0,56	13,61	13,46	12,85	13,68	2M	3.154
10/01/2025	1,87%	0,26	14,17	14,08	13,75	14,49	2M	876
09/01/2025	-6,64%	-0,99	13,91	14,43	13,70	14,78	2M	1.072
08/01/2025	-4,79%	-0,75	14,90	15,26	14,58	15,43	1M	777
07/01/2025	-6,96%	-1,17	15,65	16,36	15,26	16,40	2M	1.902
06/01/2025	-0,36%	-0,06	16,82	16,80	16,22	17,29	2M	1.948
03/01/2025	7,31%	1,15	16,88	16,05	15,98	16,88	2M	2.309
02/01/2025	5,57%	0,83	15,73	15,92	15,50	16,02	2M	654
30/12/2024	0,20%	0,03	14,90	14,44	14,23	15,00	3M	965
27/12/2024	-0,54%	-0,08	14,87	14,95	14,00	14,95	1M	1.957
26/12/2024	-3,17%	-0,49	14,95	15,50	14,62	15,50	2M	1.596
23/12/2024	5,11%	0,75	15,44	14,25	13,99	15,44	2M	3.415
20/12/2024	-3,92%	-0,60	14,69	14,15	13,99	15,28	5M	6.086
19/12/2024	-7,72%	-1,28	15,29	16,23	14,59	16,50	4M	5.468
18/12/2024	-4,44%	-0,77	16,57	17,14	16,00	17,14	2M	1.641
17/12/2024	3,52%	0,59	17,34	17,28	16,66	17,62	3M	4.323
16/12/2024	-1,70%	-0,29	16,75	16,63	16,20	17,16	3M	2.182
13/12/2024	-1,50%	-0,26	17,04	17,42	16,83	17,42	3M	3.396
12/12/2024	-0,92%	-0,16	17,30	17,50	17,00	17,69	5M	2.777
11/12/2024	0,92%	0,16	17,46	17,74	16,85	17,99	3M	1.393
10/12/2024	-1,42%	-0,25	17,30	17,45	16,20	17,45	5M	3.419
09/12/2024	-7,63%	-1,45	17,55	18,49	17,55	18,49	4M	2.307
06/12/2024	2,70%	0,50	19,00	18,65	18,13	19,19	4M	2.968
05/12/2024	-2,12%	-0,40	18,50	19,45	18,48	19,74	4M	4.815
04/12/2024	2,11%	0,39	18,90	18,63	18,33	18,97	4M	1.802
03/12/2024	-2,42%	-0,46	18,51	19,03	17,86	19,03	3M	2.670
02/12/2024	-2,12%	-0,41	18,97	17,96	17,72	19,30	4M	4.545
29/11/2024	1,52%	0,29	19,38	19,05	19,05	19,90	3M	2.338
28/11/2024	0,10%	0,02	19,09	19,13	18,56	19,19	2M	1.443
27/11/2024	4,38%	0,80	19,07	18,40	18,36	19,37	4M	1.773
26/11/2024	-3,23%	-0,61	18,27	18,66	17,15	18,68	3M	2.585
25/11/2024	-5,98%	-1,20	18,88	20,19	18,57	20,19	5M	2.926
22/11/2024	1,93%	0,38	20,08	19,84	19,02	20,20	5M	3.379
21/11/2024	9,81%	1,76	19,70	18,20	18,00	19,99	6M	4.902
19/11/2024	4,30%	0,74	17,94	17,52	17,02	18,01	4M	1.647
18/11/2024	8,31%	1,32	17,20	17,10	16,70	17,50	3M	5.612
14/11/2024	-1,06%	-0,17	15,88	16,24	15,70	16,50	1M	828
13/11/2024	-1,83%	-0,30	16,05	15,54	15,50	16,75	3M	2.496
12/11/2024	-1,80%	-0,30	16,35	15,70	15,40	16,65	4M	5.847
11/11/2024	12,58%	1,86	16,65	15,13	15,13	16,77	3M	4.302
08/11/2024	5,04%	0,71	14,79	14,26	14,17	14,91	2M	6.412
07/11/2024	6,10%	0,81	14,08	13,15	13,00	14,10	1M	726
06/11/2024	10,58%	1,27	13,27	13,32	12,82	13,32	2M	2.340
05/11/2024	0,17%	0,02	12,00	11,98	11,90	12,35	752K	1.283
04/11/2024	-4,92%	-0,62	11,98	12,32	11,70	12,49	934K	587
01/11/2024	2,27%	0,28	12,60	12,44	12,37	13,10	602K	874
31/10/2024	-2,84%	-0,36	12,32	12,77	12,01	13,20	937K	599
30/10/2024	-6,14%	-0,83	12,68	13,15	12,50	13,44	2M	1.113
29/10/2024	6,55%	0,83	13,51	12,80	12,71	13,51	1M	1.081
28/10/2024	2,67%	0,33	12,68	12,76	12,50	13,03	1M	1.444
25/10/2024	-3,52%	-0,45	12,35	12,79	12,14	12,99	2M	11.111
24/10/2024	4,92%	0,60	12,80	12,46	12,46	13,05	1M	1.715
23/10/2024	0,16%	0,02	12,20	12,23	11,77	12,30	522K	316
22/10/2024	2,10%	0,25	12,18	11,93	11,70	12,22	822K	426
21/10/2024	5,11%	0,58	11,93	11,80	11,40	11,97	556K	302
18/10/2024	1,25%	0,14	11,35	10,98	10,98	11,55	592K	688
17/10/2024	0,63%	0,07	11,21	11,05	10,60	11,37	344K	336
16/10/2024	1,27%	0,14	11,14	11,00	10,98	11,18	182K	149
15/10/2024	0,73%	0,08	11,00	10,70	10,70	11,20	497K	395
14/10/2024	6,23%	0,64	10,92	10,53	10,53	10,93	313K	215
11/10/2024	5,98%	0,58	10,28	9,48	9,48	10,28	294K	259
10/10/2024	-2,02%	-0,20	9,70	10,00	9,40	10,00	299K	123
09/10/2024	-1,00%	-0,10	9,90	9,95	9,85	10,00	257K	82
08/10/2024	-1,38%	-0,14	10,00	10,09	9,82	10,24	289K	205
07/10/2024	-0,59%	-0,06	10,14	9,80	9,80	10,53	276K	270
04/10/2024	7,03%	0,67	10,20	9,55	9,55	10,20	165K	149
03/10/2024	-2,66%	-0,26	9,53	9,15	9,15	9,54	324K	204
02/10/2024	-3,55%	-0,36	9,79	10,16	9,60	10,16	429K	415
01/10/2024	-3,24%	-0,34	10,15	10,47	9,85	10,75	492K	265
30/09/2024	-3,32%	-0,36	10,49	10,55	10,25	10,90	376K	132
27/09/2024	0,46%	0,05	10,85	11,17	10,75	11,25	553K	308
26/09/2024	4,85%	0,50	10,80	10,41	10,30	10,97	422K	446
25/09/2024	1,58%	0,16	10,30	10,25	10,15	10,36	224K	241
24/09/2024	1,00%	0,10	10,14	10,15	9,70	10,32	295K	152
23/09/2024	-0,79%	-0,08	10,04	10,15	9,92	10,41	483K	619
20/09/2024	4,65%	0,45	10,12	10,20	9,80	10,22	327K	286
19/09/2024	8,17%	0,73	9,67	9,55	9,42	9,69	434K	334
18/09/2024	-3,66%	-0,34	8,94	9,20	8,87	9,20	632K	518
17/09/2024	-0,64%	-0,06	9,28	9,29	9,24	9,50	98K	193
16/09/2024	-3,41%	-0,33	9,34	9,45	8,99	9,55	638K	539
13/09/2024	1,15%	0,11	9,67	9,58	9,40	9,73	1M	732
12/09/2024	1,27%	0,12	9,56	9,53	9,43	9,64	137K	81
11/09/2024	-2,18%	-0,21	9,44	9,38	9,14	9,54	74K	116
10/09/2024	2,99%	0,28	9,65	9,46	9,31	9,74	263K	324
09/09/2024	1,96%	0,18	9,37	9,19	9,00	9,41	386K	194
06/09/2024	-1,08%	-0,10	9,19	9,30	9,00	9,49	463K	330
05/09/2024	-5,59%	-0,55	9,29	9,70	9,09	9,70	477K	314
04/09/2024	2,29%	0,22	9,84	9,60	9,36	9,96	634K	269
03/09/2024	-9,93%	-1,06	9,62	11,00	9,60	11,00	598K	525
02/09/2024	-9,11%	-1,07	10,68	11,83	9,92	11,99	908K	441
30/08/2024	7,01%	0,77	11,75	11,85	11,23	11,85	386K	315
29/08/2024	-	-	10,98	12,00	10,98	12,00	624K	278

Date,Open,High,Low,Close,Volume
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
29-Jan-25,16.96,17.27,16.41,17.04,1665272
28-Jan-25,17.38,17.80,16.79,16.79,1614130
27-Jan-25,17.01,17.71,16.67,17.20,6156739
24-Jan-25,19.07,19.57,18.66,18.66,2224529
23-Jan-25,18.00,18.85,17.68,18.15,3625829
22-Jan-25,18.83,19.57,18.34,19.35,4310495
21-Jan-25,18.17,19.25,17.03,18.64,4052730
20-Jan-25,18.75,18.95,16.89,18.17,6898799
17-Jan-25,16.20,16.59,16.20,16.46,2198388
16-Jan-25,15.82,15.89,15.26,15.83,2009348
15-Jan-25,14.27,15.34,13.86,15.18,2707967
14-Jan-25,13.97,14.14,13.69,13.77,821086
13-Jan-25,13.46,13.68,12.85,13.61,1842706
10-Jan-25,14.08,14.49,13.75,14.17,2090522
09-Jan-25,14.43,14.78,13.70,13.91,1861842
08-Jan-25,15.26,15.43,14.58,14.90,1306750
07-Jan-25,16.36,16.40,15.26,15.65,2004500
06-Jan-25,16.80,17.29,16.22,16.82,1814099
03-Jan-25,16.05,16.88,15.98,16.88,2030755
02-Jan-25,15.92,16.02,15.50,15.73,1616915
30-Dec-24,14.44,15.00,14.23,14.90,2601412
27-Dec-24,14.95,14.95,14.00,14.87,1420004
26-Dec-24,15.50,15.50,14.62,14.95,1656394
23-Dec-24,14.25,15.44,13.99,15.44,2110120
20-Dec-24,14.15,15.28,13.99,14.69,4593748
19-Dec-24,16.23,16.50,14.59,15.29,4348536
18-Dec-24,17.14,17.14,16.00,16.57,2210414
17-Dec-24,17.28,17.62,16.66,17.34,2592920
16-Dec-24,16.63,17.16,16.20,16.75,3143144
13-Dec-24,17.42,17.42,16.83,17.04,3039207
12-Dec-24,17.50,17.69,17.00,17.30,5062242
11-Dec-24,17.74,17.99,16.85,17.46,2723686
10-Dec-24,17.45,17.45,16.20,17.30,5102309
09-Dec-24,18.49,18.49,17.55,17.55,4390942
06-Dec-24,18.65,19.19,18.13,19.00,3606564
05-Dec-24,19.45,19.74,18.48,18.50,4262801
04-Dec-24,18.63,18.97,18.33,18.90,4467013
03-Dec-24,19.03,19.03,17.86,18.51,2912057
02-Dec-24,17.96,19.30,17.72,18.97,4475246
29-Nov-24,19.05,19.90,19.05,19.38,3205015
28-Nov-24,19.13,19.19,18.56,19.09,1977753
27-Nov-24,18.40,19.37,18.36,19.07,3999913
26-Nov-24,18.66,18.68,17.15,18.27,3286583
25-Nov-24,20.19,20.19,18.57,18.88,5089246
22-Nov-24,19.84,20.20,19.02,20.08,5084897
21-Nov-24,18.20,19.99,18.00,19.70,5615950
19-Nov-24,17.52,18.01,17.02,17.94,3945376
18-Nov-24,17.10,17.50,16.70,17.20,3142616
14-Nov-24,16.24,16.50,15.70,15.88,1468882
13-Nov-24,15.54,16.75,15.50,16.05,2637067
12-Nov-24,15.70,16.65,15.40,16.35,3960717
11-Nov-24,15.13,16.77,15.13,16.65,2637427
08-Nov-24,14.26,14.91,14.17,14.79,2060943
07-Nov-24,13.15,14.10,13.00,14.08,1202564
06-Nov-24,13.32,13.32,12.82,13.27,1579319
05-Nov-24,11.98,12.35,11.90,12.00,752361
04-Nov-24,12.32,12.49,11.70,11.98,934361
01-Nov-24,12.44,13.10,12.37,12.60,602347
31-Oct-24,12.77,13.20,12.01,12.32,936808
30-Oct-24,13.15,13.44,12.50,12.68,1734471
29-Oct-24,12.80,13.51,12.71,13.51,1264351
28-Oct-24,12.76,13.03,12.50,12.68,1232729
25-Oct-24,12.79,12.99,12.14,12.35,1823825
24-Oct-24,12.46,13.05,12.46,12.80,1424776
23-Oct-24,12.23,12.30,11.77,12.20,521947
22-Oct-24,11.93,12.22,11.70,12.18,822196
21-Oct-24,11.80,11.97,11.40,11.93,556020
18-Oct-24,10.98,11.55,10.98,11.35,591935
17-Oct-24,11.05,11.37,10.60,11.21,343577
16-Oct-24,11.00,11.18,10.98,11.14,181681
15-Oct-24,10.70,11.20,10.70,11.00,497373
14-Oct-24,10.53,10.93,10.53,10.92,313169
11-Oct-24,9.48,10.28,9.48,10.28,294033
10-Oct-24,10.00,10.00,9.40,9.70,298611
09-Oct-24,9.95,10.00,9.85,9.90,256653
08-Oct-24,10.09,10.24,9.82,10.00,289311
07-Oct-24,9.80,10.53,9.80,10.14,275881
04-Oct-24,9.55,10.20,9.55,10.20,165282
03-Oct-24,9.15,9.54,9.15,9.53,324418
02-Oct-24,10.16,10.16,9.60,9.79,428685
01-Oct-24,10.47,10.75,9.85,10.15,491543
30-Sep-24,10.55,10.90,10.25,10.49,375749
27-Sep-24,11.17,11.25,10.75,10.85,552968
26-Sep-24,10.41,10.97,10.30,10.80,421820
25-Sep-24,10.25,10.36,10.15,10.30,223778
24-Sep-24,10.15,10.32,9.70,10.14,295307
23-Sep-24,10.15,10.41,9.92,10.04,483454
20-Sep-24,10.20,10.22,9.80,10.12,327026
19-Sep-24,9.55,9.69,9.42,9.67,433996
18-Sep-24,9.20,9.20,8.87,8.94,631704
17-Sep-24,9.29,9.50,9.24,9.28,97856
16-Sep-24,9.45,9.55,8.99,9.34,637858
13-Sep-24,9.58,9.73,9.40,9.67,1195665
12-Sep-24,9.53,9.64,9.43,9.56,137352
11-Sep-24,9.38,9.54,9.14,9.44,74259
10-Sep-24,9.46,9.74,9.31,9.65,263352
09-Sep-24,9.19,9.41,9.00,9.37,386082
06-Sep-24,9.30,9.49,9.00,9.19,462515
05-Sep-24,9.70,9.70,9.09,9.29,476879
04-Sep-24,9.60,9.96,9.36,9.84,634027
03-Sep-24,11.00,11.00,9.60,9.62,598003
02-Sep-24,11.83,11.99,9.92,10.68,908093
30-Aug-24,11.85,11.85,11.23,11.75,385898
29-Aug-24,12.00,12.00,10.98,10.98,624263

*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