Cotação atual, histórico e gráfico do papel: QUAL3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/10/2019 | 0,36% | 0,12 | 33,89 | 33,80 | 33,16 | 34,20 | 138M | 7.253 |
| 17/10/2019 | -1,34% | -0,46 | 33,77 | 34,35 | 33,66 | 34,42 | 123M | 10.843 |
| 16/10/2019 | 6,24% | 2,01 | 34,23 | 32,09 | 31,65 | 34,23 | 425M | 10.201 |
| 15/10/2019 | -0,74% | -0,24 | 32,22 | 32,38 | 31,82 | 32,92 | 77M | 11.650 |
| 14/10/2019 | 1,12% | 0,36 | 32,46 | 32,15 | 31,56 | 32,70 | 69M | 9.751 |
| 11/10/2019 | 5,84% | 1,77 | 32,10 | 30,59 | 30,34 | 32,15 | 65M | 8.079 |
| 10/10/2019 | -2,07% | -0,64 | 30,33 | 31,00 | 30,03 | 31,00 | 48M | 6.579 |
| 09/10/2019 | 2,55% | 0,77 | 30,97 | 30,56 | 29,92 | 31,19 | 60M | 7.848 |
| 08/10/2019 | 1,68% | 0,50 | 30,20 | 29,92 | 29,60 | 30,49 | 67M | 9.452 |
| 07/10/2019 | -2,94% | -0,90 | 29,70 | 30,60 | 29,42 | 30,65 | 64M | 8.526 |
| 04/10/2019 | 0,39% | 0,12 | 30,60 | 30,57 | 30,16 | 30,77 | 26M | 4.799 |
| 03/10/2019 | -0,94% | -0,29 | 30,48 | 30,81 | 29,98 | 30,88 | 61M | 9.234 |
| 02/10/2019 | -0,71% | -0,22 | 30,77 | 30,52 | 29,94 | 31,19 | 77M | 10.588 |
| 01/10/2019 | -0,35% | -0,11 | 30,99 | 30,97 | 30,97 | 32,23 | 130M | 17.016 |
| 30/09/2019 | 2,44% | 0,74 | 31,10 | 30,38 | 29,78 | 31,19 | 82M | 7.818 |
| 27/09/2019 | 2,85% | 0,84 | 30,36 | 29,52 | 29,19 | 30,58 | 51M | 8.326 |
| 26/09/2019 | -1,99% | -0,60 | 29,52 | 30,30 | 29,30 | 30,32 | 57M | 9.287 |
| 25/09/2019 | 4,22% | 1,22 | 30,12 | 28,89 | 28,44 | 30,12 | 77M | 11.149 |
| 24/09/2019 | 0,07% | 0,02 | 28,90 | 28,90 | 28,49 | 28,96 | 32M | 5.736 |
| 23/09/2019 | -0,07% | -0,02 | 28,88 | 28,71 | 28,24 | 28,90 | 25M | 5.338 |
| 20/09/2019 | 2,12% | 0,60 | 28,90 | 28,54 | 28,42 | 29,45 | 60M | 9.172 |
| 19/09/2019 | -0,49% | -0,14 | 28,30 | 28,50 | 28,16 | 28,70 | 27M | 5.552 |
| 18/09/2019 | 1,68% | 0,47 | 28,44 | 27,98 | 27,86 | 28,48 | 20M | 3.904 |
| 17/09/2019 | -0,78% | -0,22 | 27,97 | 28,17 | 27,54 | 28,17 | 56M | 13.124 |
| 16/09/2019 | 2,06% | 0,57 | 28,19 | 27,80 | 27,00 | 28,21 | 52M | 11.809 |
| 13/09/2019 | -2,26% | -0,64 | 27,62 | 28,26 | 27,59 | 28,46 | 40M | 9.288 |
| 12/09/2019 | -0,77% | -0,22 | 28,26 | 28,50 | 28,26 | 28,78 | 51M | 9.364 |
| 11/09/2019 | 2,15% | 0,60 | 28,48 | 28,01 | 27,83 | 28,48 | 46M | 6.531 |
| 10/09/2019 | 1,90% | 0,52 | 27,88 | 27,30 | 27,24 | 27,90 | 63M | 10.531 |
| 09/09/2019 | -4,17% | -1,19 | 27,36 | 28,55 | 27,36 | 28,78 | 62M | 9.697 |
| 06/09/2019 | -1,72% | -0,50 | 28,55 | 29,20 | 28,40 | 29,30 | 37M | 5.993 |
| 05/09/2019 | 0,17% | 0,05 | 29,05 | 29,30 | 28,81 | 29,74 | 51M | 9.304 |
| 04/09/2019 | 1,36% | 0,39 | 29,00 | 28,90 | 28,69 | 29,30 | 71M | 7.823 |
| 03/09/2019 | -3,02% | -0,89 | 28,61 | 28,29 | 28,23 | 29,15 | 63M | 8.721 |
| 02/09/2019 | 3,18% | 0,91 | 29,50 | 28,79 | 28,64 | 29,70 | 42M | 6.876 |
| 30/08/2019 | -2,19% | -0,64 | 28,59 | 29,51 | 28,49 | 29,51 | 83M | 8.522 |
| 29/08/2019 | 0,07% | 0,02 | 29,23 | 29,23 | 28,42 | 29,61 | 76M | 10.946 |
| 28/08/2019 | 1,11% | 0,32 | 29,21 | 28,87 | 28,10 | 29,48 | 75M | 11.870 |
| 27/08/2019 | 2,92% | 0,82 | 28,89 | 28,31 | 28,10 | 29,36 | 71M | 10.767 |
| 26/08/2019 | -5,49% | -1,63 | 28,07 | 29,20 | 28,07 | 29,98 | 53M | 9.051 |
| 23/08/2019 | -2,14% | -0,65 | 29,70 | 30,00 | 28,18 | 30,47 | 124M | 18.957 |
| 22/08/2019 | 2,71% | 0,80 | 30,35 | 29,30 | 28,73 | 30,83 | 116M | 21.056 |
| 21/08/2019 | 7,45% | 2,05 | 29,55 | 27,76 | 27,62 | 29,55 | 85M | 17.734 |
| 20/08/2019 | 1,70% | 0,46 | 27,50 | 27,30 | 26,20 | 27,61 | 125M | 12.553 |
| 19/08/2019 | -1,67% | -0,46 | 27,04 | 28,00 | 26,88 | 28,29 | 109M | 16.091 |
| 16/08/2019 | 3,58% | 0,95 | 27,50 | 26,38 | 26,38 | 27,50 | 79M | 12.702 |
| 15/08/2019 | -2,21% | -0,60 | 26,55 | 26,90 | 25,69 | 27,07 | 170M | 27.383 |
| 14/08/2019 | -2,69% | -0,75 | 27,15 | 27,30 | 26,60 | 27,49 | 144M | 26.006 |
| 13/08/2019 | -3,16% | -0,91 | 27,90 | 28,45 | 26,89 | 28,70 | 176M | 20.497 |
| 12/08/2019 | -4,16% | -1,25 | 28,81 | 28,80 | 28,05 | 29,77 | 147M | 23.725 |
| 09/08/2019 | 36,64% | 8,06 | 30,06 | 29,00 | 26,60 | 30,06 | 480M | 40.886 |
| 08/08/2019 | -0,14% | -0,03 | 22,00 | 22,14 | 21,66 | 22,27 | 44M | 9.361 |
| 07/08/2019 | -0,59% | -0,13 | 22,03 | 21,84 | 21,60 | 22,10 | 29M | 7.640 |
| 06/08/2019 | 2,97% | 0,64 | 22,16 | 21,50 | 21,43 | 22,29 | 20M | 4.994 |
| 05/08/2019 | -1,01% | -0,22 | 21,52 | 21,55 | 21,09 | 21,64 | 38M | 10.299 |
| 02/08/2019 | -1,98% | -0,44 | 21,74 | 22,15 | 21,56 | 22,30 | 33M | 6.896 |
| 01/08/2019 | -0,18% | -0,04 | 22,18 | 22,32 | 21,93 | 22,40 | 35M | 8.611 |
| 31/07/2019 | -1,29% | -0,29 | 22,22 | 22,50 | 22,11 | 22,63 | 42M | 8.639 |
| 30/07/2019 | 1,67% | 0,37 | 22,51 | 22,14 | 22,14 | 22,65 | 34M | 4.739 |
| 29/07/2019 | -0,85% | -0,19 | 22,14 | 22,31 | 21,85 | 22,31 | 20M | 4.505 |
| 26/07/2019 | -0,13% | -0,03 | 22,33 | 22,30 | 22,23 | 22,70 | 40M | 5.607 |
| 25/07/2019 | -1,28% | -0,29 | 22,36 | 22,08 | 21,83 | 22,50 | 40M | 8.020 |
| 24/07/2019 | 0,76% | 0,17 | 22,65 | 22,69 | 22,50 | 22,93 | 31M | 7.140 |
| 23/07/2019 | -2,68% | -0,62 | 22,48 | 23,35 | 22,44 | 23,58 | 59M | 8.641 |
| 22/07/2019 | 1,58% | 0,36 | 23,10 | 22,98 | 22,81 | 23,45 | 53M | 9.687 |
| 19/07/2019 | -1,09% | -0,25 | 22,74 | 23,13 | 22,66 | 23,62 | 64M | 12.895 |
| 18/07/2019 | 0,79% | 0,18 | 22,99 | 22,78 | 22,18 | 23,06 | 43M | 8.643 |
| 17/07/2019 | -1,04% | -0,24 | 22,81 | 23,08 | 22,80 | 23,24 | 28M | 5.554 |
| 16/07/2019 | 0,22% | 0,05 | 23,05 | 23,23 | 22,97 | 23,57 | 44M | 6.393 |
| 15/07/2019 | 0,22% | 0,05 | 23,00 | 22,95 | 22,58 | 23,18 | 32M | 6.784 |
| 12/07/2019 | -2,42% | -0,57 | 22,95 | 23,52 | 22,85 | 23,67 | 29M | 6.302 |
| 11/07/2019 | 0,51% | 0,12 | 23,52 | 23,33 | 23,24 | 23,78 | 38M | 9.439 |
| 10/07/2019 | -1,60% | -0,38 | 23,40 | 23,80 | 23,33 | 24,07 | 53M | 11.881 |
| 08/07/2019 | 2,24% | 0,52 | 23,78 | 23,23 | 23,23 | 24,00 | 32M | 7.310 |
| 05/07/2019 | -0,09% | -0,02 | 23,26 | 23,29 | 23,02 | 23,58 | 41M | 8.376 |
| 04/07/2019 | 2,65% | 0,60 | 23,28 | 22,85 | 22,68 | 23,34 | 22M | 5.254 |
| 03/07/2019 | -0,66% | -0,15 | 22,68 | 22,70 | 22,38 | 22,84 | 24M | 6.328 |
| 02/07/2019 | 2,79% | 0,62 | 22,83 | 22,19 | 22,18 | 22,89 | 59M | 11.678 |
| 01/07/2019 | -3,31% | -0,76 | 22,21 | 23,15 | 22,09 | 23,15 | 57M | 12.333 |
| 28/06/2019 | 1,28% | 0,29 | 22,97 | 22,80 | 22,65 | 23,25 | 57M | 9.740 |
| 27/06/2019 | 1,07% | 0,24 | 22,68 | 22,31 | 22,14 | 22,73 | 25M | 5.676 |
| 26/06/2019 | 1,31% | 0,29 | 22,44 | 22,14 | 21,57 | 22,57 | 75M | 11.872 |
| 25/06/2019 | -1,86% | -0,42 | 22,15 | 22,40 | 22,15 | 22,76 | 82M | 12.551 |
| 24/06/2019 | 1,21% | 0,27 | 22,57 | 22,30 | 22,07 | 22,68 | 52M | 7.957 |
| 21/06/2019 | -0,22% | -0,05 | 22,30 | 22,25 | 21,95 | 22,58 | 78M | 13.655 |
| 19/06/2019 | 1,22% | 0,27 | 22,35 | 22,00 | 21,91 | 22,39 | 43M | 7.926 |
| 18/06/2019 | 1,75% | 0,38 | 22,08 | 21,70 | 21,70 | 22,18 | 74M | 9.823 |
| 17/06/2019 | -0,87% | -0,19 | 21,70 | 21,73 | 21,56 | 21,94 | 38M | 9.038 |
| 14/06/2019 | 2,34% | 0,50 | 21,89 | 21,40 | 21,26 | 21,99 | 65M | 8.765 |
| 13/06/2019 | 2,05% | 0,43 | 21,39 | 21,00 | 20,89 | 21,40 | 53M | 10.892 |
| 12/06/2019 | 2,75% | 0,56 | 20,96 | 20,40 | 20,37 | 21,00 | 107M | 11.293 |
| 11/06/2019 | -1,02% | -0,21 | 20,40 | 20,60 | 20,38 | 20,84 | 39M | 10.696 |
| 10/06/2019 | 1,58% | 0,32 | 20,61 | 20,12 | 20,12 | 20,74 | 26M | 6.725 |
| 07/06/2019 | -0,78% | -0,16 | 20,29 | 20,41 | 20,03 | 20,46 | 30M | 7.106 |
| 06/06/2019 | -0,20% | -0,04 | 20,45 | 20,50 | 20,02 | 20,50 | 33M | 7.945 |
| 05/06/2019 | 0,54% | 0,11 | 20,49 | 20,50 | 19,95 | 20,50 | 50M | 8.783 |
| 04/06/2019 | 0,20% | 0,04 | 20,38 | 20,47 | 20,16 | 20,62 | 58M | 13.569 |
| 03/06/2019 | 0,94% | 0,19 | 20,34 | 20,15 | 19,93 | 20,47 | 74M | 13.651 |
| 31/05/2019 | 1,56% | 0,31 | 20,15 | 19,80 | 19,61 | 20,31 | 77M | 17.365 |
| 30/05/2019 | 3,33% | 0,64 | 19,84 | 19,29 | 19,26 | 20,04 | 58M | 11.913 |
| 29/05/2019 | -0,93% | -0,18 | 19,20 | 19,39 | 19,11 | 19,70 | 45M | 9.341 |
Date,Open,High,Low,Close,Volume
18-Oct-19,33.80,34.20,33.16,33.89,138472337
17-Oct-19,34.35,34.42,33.66,33.77,122764378
16-Oct-19,32.09,34.23,31.65,34.23,425455619
15-Oct-19,32.38,32.92,31.82,32.22,76928887
14-Oct-19,32.15,32.70,31.56,32.46,69117509
11-Oct-19,30.59,32.15,30.34,32.10,64612271
10-Oct-19,31.00,31.00,30.03,30.33,47692973
09-Oct-19,30.56,31.19,29.92,30.97,59573682
08-Oct-19,29.92,30.49,29.60,30.20,67418661
07-Oct-19,30.60,30.65,29.42,29.70,64016571
04-Oct-19,30.57,30.77,30.16,30.60,26447919
03-Oct-19,30.81,30.88,29.98,30.48,61478391
02-Oct-19,30.52,31.19,29.94,30.77,77184556
01-Oct-19,30.97,32.23,30.97,30.99,129620515
30-Sep-19,30.38,31.19,29.78,31.10,82458791
27-Sep-19,29.52,30.58,29.19,30.36,50586722
26-Sep-19,30.30,30.32,29.30,29.52,57150721
25-Sep-19,28.89,30.12,28.44,30.12,77341522
24-Sep-19,28.90,28.96,28.49,28.90,31741040
23-Sep-19,28.71,28.90,28.24,28.88,25052232
20-Sep-19,28.54,29.45,28.42,28.90,60496158
19-Sep-19,28.50,28.70,28.16,28.30,27252302
18-Sep-19,27.98,28.48,27.86,28.44,20462467
17-Sep-19,28.17,28.17,27.54,27.97,55980487
16-Sep-19,27.80,28.21,27.00,28.19,51976497
13-Sep-19,28.26,28.46,27.59,27.62,40465023
12-Sep-19,28.50,28.78,28.26,28.26,50898144
11-Sep-19,28.01,28.48,27.83,28.48,46230430
10-Sep-19,27.30,27.90,27.24,27.88,63301163
09-Sep-19,28.55,28.78,27.36,27.36,61721352
06-Sep-19,29.20,29.30,28.40,28.55,36663503
05-Sep-19,29.30,29.74,28.81,29.05,50907670
04-Sep-19,28.90,29.30,28.69,29.00,71133263
03-Sep-19,28.29,29.15,28.23,28.61,62533125
02-Sep-19,28.79,29.70,28.64,29.50,41586847
30-Aug-19,29.51,29.51,28.49,28.59,82542312
29-Aug-19,29.23,29.61,28.42,29.23,75632650
28-Aug-19,28.87,29.48,28.10,29.21,75181670
27-Aug-19,28.31,29.36,28.10,28.89,71472055
26-Aug-19,29.20,29.98,28.07,28.07,53220930
23-Aug-19,30.00,30.47,28.18,29.70,123849770
22-Aug-19,29.30,30.83,28.73,30.35,115918751
21-Aug-19,27.76,29.55,27.62,29.55,85467263
20-Aug-19,27.30,27.61,26.20,27.50,124943106
19-Aug-19,28.00,28.29,26.88,27.04,109405902
16-Aug-19,26.38,27.50,26.38,27.50,78636887
15-Aug-19,26.90,27.07,25.69,26.55,169645711
14-Aug-19,27.30,27.49,26.60,27.15,144452795
13-Aug-19,28.45,28.70,26.89,27.90,175818869
12-Aug-19,28.80,29.77,28.05,28.81,146732735
09-Aug-19,29.00,30.06,26.60,30.06,479572624
08-Aug-19,22.14,22.27,21.66,22.00,43732562
07-Aug-19,21.84,22.10,21.60,22.03,28858880
06-Aug-19,21.50,22.29,21.43,22.16,19696278
05-Aug-19,21.55,21.64,21.09,21.52,38152162
02-Aug-19,22.15,22.30,21.56,21.74,33491008
01-Aug-19,22.32,22.40,21.93,22.18,35325502
31-Jul-19,22.50,22.63,22.11,22.22,42041123
30-Jul-19,22.14,22.65,22.14,22.51,33915392
29-Jul-19,22.31,22.31,21.85,22.14,19680190
26-Jul-19,22.30,22.70,22.23,22.33,39726543
25-Jul-19,22.08,22.50,21.83,22.36,39791970
24-Jul-19,22.69,22.93,22.50,22.65,31147357
23-Jul-19,23.35,23.58,22.44,22.48,58887839
22-Jul-19,22.98,23.45,22.81,23.10,52989884
19-Jul-19,23.13,23.62,22.66,22.74,63594098
18-Jul-19,22.78,23.06,22.18,22.99,42746945
17-Jul-19,23.08,23.24,22.80,22.81,27959715
16-Jul-19,23.23,23.57,22.97,23.05,44098229
15-Jul-19,22.95,23.18,22.58,23.00,32318222
12-Jul-19,23.52,23.67,22.85,22.95,28601342
11-Jul-19,23.33,23.78,23.24,23.52,37717447
10-Jul-19,23.80,24.07,23.33,23.40,53492764
08-Jul-19,23.23,24.00,23.23,23.78,31796647
05-Jul-19,23.29,23.58,23.02,23.26,41233595
04-Jul-19,22.85,23.34,22.68,23.28,22172130
03-Jul-19,22.70,22.84,22.38,22.68,24175725
02-Jul-19,22.19,22.89,22.18,22.83,59283140
01-Jul-19,23.15,23.15,22.09,22.21,57458599
28-Jun-19,22.80,23.25,22.65,22.97,56744328
27-Jun-19,22.31,22.73,22.14,22.68,24777437
26-Jun-19,22.14,22.57,21.57,22.44,75360112
25-Jun-19,22.40,22.76,22.15,22.15,82414472
24-Jun-19,22.30,22.68,22.07,22.57,51826480
21-Jun-19,22.25,22.58,21.95,22.30,77691321
19-Jun-19,22.00,22.39,21.91,22.35,42897466
18-Jun-19,21.70,22.18,21.70,22.08,74304177
17-Jun-19,21.73,21.94,21.56,21.70,37529280
14-Jun-19,21.40,21.99,21.26,21.89,64829534
13-Jun-19,21.00,21.40,20.89,21.39,52840264
12-Jun-19,20.40,21.00,20.37,20.96,107359576
11-Jun-19,20.60,20.84,20.38,20.40,38581099
10-Jun-19,20.12,20.74,20.12,20.61,26153669
07-Jun-19,20.41,20.46,20.03,20.29,29747662
06-Jun-19,20.50,20.50,20.02,20.45,33029868
05-Jun-19,20.50,20.50,19.95,20.49,49622913
04-Jun-19,20.47,20.62,20.16,20.38,57644849
03-Jun-19,20.15,20.47,19.93,20.34,73591879
31-May-19,19.80,20.31,19.61,20.15,77416348
30-May-19,19.29,20.04,19.26,19.84,57957756
29-May-19,19.39,19.70,19.11,19.20,45023346
28-May-19,19.53,19.69,19.22,19.38,45023346
27-May-19,19.61,19.88,19.20,19.53,45023346
24-May-19,19.68,19.80,18.85,19.55,45023346
23-May-19,19.49,19.78,19.35,19.64,45023346
22-May-19,19.52,19.80,19.06,19.74,45023346
21-May-19,18.90,19.51,18.87,19.41,45023346
20-May-19,18.47,18.94,18.29,18.75,45023346
17-May-19,18.04,18.69,17.87,18.21,45023346
16-May-19,18.16,18.34,17.72,18.24,45023346
15-May-19,17.46,18.40,17.22,18.24,45023346
14-May-19,17.50,18.00,17.39,17.68,45023346
13-May-19,17.81,17.86,17.37,17.45,45023346
10-May-19,17.96,18.28,17.68,18.04,45023346
09-May-19,17.47,17.97,17.45,17.97,45023346
08-May-19,17.27,17.90,17.20,17.71,45023346
07-May-19,16.90,17.48,16.87,17.27,45023346
06-May-19,17.00,17.22,16.72,17.04,45023346
03-May-19,17.21,17.47,17.20,17.25,45023346
02-May-19,17.00,17.55,16.80,17.20,45023346
30-Apr-19,17.30,17.47,16.97,17.20,45023346
29-Apr-19,17.51,17.87,17.47,17.74,45023346
26-Apr-19,17.16,17.58,17.16,17.40,45023346
25-Apr-19,16.01,17.28,15.96,17.11,45023346
24-Apr-19,16.25,16.25,15.85,16.05,45023346
23-Apr-19,16.11,16.26,15.96,16.23,45023346
22-Apr-19,15.93,16.21,15.72,16.06,45023346
18-Apr-19,15.81,16.06,15.56,15.95,45023346
17-Apr-19,15.67,15.91,15.55,15.81,45023346
16-Apr-19,15.72,15.83,15.49,15.59,45023346
15-Apr-19,15.72,15.83,15.48,15.70,45023346
12-Apr-19,15.70,16.00,15.60,15.64,45023346
11-Apr-19,16.12,16.12,15.52,15.90,45023346
10-Apr-19,16.15,16.21,15.90,16.10,45023346
*exoneração de responsabilidade