Cotação atual, histórico e gráfico do papel: QUAL3

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 QUAL3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/05/2020	5,02%	1,12	23,43	23,09	23,06	24,00	59M	11.506
22/05/2020	0,00%	0,00	22,31	21,99	21,70	22,89	64M	12.607
21/05/2020	3,43%	0,74	22,31	21,79	21,39	22,75	106M	16.546
20/05/2020	5,32%	1,09	21,57	20,79	20,52	21,99	116M	17.702
19/05/2020	2,81%	0,56	20,48	19,90	19,73	21,08	105M	17.413
18/05/2020	1,12%	0,22	19,92	20,26	19,19	20,40	98M	16.985

15/05/2020	-1,70%	-0,34	19,70	19,90	19,56	20,63	91M	17.926
14/05/2020	1,73%	0,34	20,04	19,30	18,85	20,08	181M	29.547
13/05/2020	-5,52%	-1,15	19,70	20,97	19,49	21,16	146M	27.712
12/05/2020	-4,05%	-0,88	20,85	21,73	20,74	22,40	112M	23.277
11/05/2020	-5,11%	-1,17	21,73	22,49	21,73	23,09	101M	16.661
08/05/2020	-2,76%	-0,65	22,90	23,99	22,48	23,99	86M	16.941
07/05/2020	-2,57%	-0,62	23,55	24,36	22,37	24,46	97M	21.221
06/05/2020	-0,41%	-0,10	24,17	24,44	23,24	24,74	54M	11.647
05/05/2020	-1,06%	-0,26	24,27	25,10	24,17	25,44	44M	7.917
04/05/2020	-5,36%	-1,39	24,53	25,00	23,89	25,13	64M	13.589
30/04/2020	-2,70%	-0,72	25,92	26,16	25,60	26,63	135M	23.983
29/04/2020	4,02%	1,03	26,64	26,14	25,92	27,36	97M	17.326
28/04/2020	2,24%	0,56	25,61	25,65	25,47	26,34	72M	12.645
27/04/2020	-2,45%	-0,63	25,05	25,91	24,96	26,23	94M	14.414
24/04/2020	-5,55%	-1,51	25,68	26,28	23,06	26,28	133M	24.621
23/04/2020	-3,24%	-0,91	27,19	28,35	26,51	28,76	91M	14.817
22/04/2020	6,20%	1,64	28,10	26,57	26,14	28,10	120M	14.417
20/04/2020	4,42%	1,12	26,46	24,80	24,15	26,46	99M	20.367
17/04/2020	1,28%	0,32	25,34	25,33	24,92	26,34	90M	14.604
16/04/2020	0,85%	0,21	25,02	25,20	24,55	25,98	69M	16.017
15/04/2020	-2,05%	-0,52	24,81	24,94	24,41	25,66	74M	13.549
14/04/2020	7,38%	1,74	25,33	24,15	23,75	25,80	85M	16.795
13/04/2020	-1,91%	-0,46	23,59	24,00	23,15	24,40	64M	11.772
09/04/2020	-4,60%	-1,16	24,05	25,49	24,05	25,74	82M	11.295
08/04/2020	0,16%	0,04	25,21	25,27	24,35	26,05	151M	17.057
07/04/2020	9,67%	2,22	25,17	24,60	24,28	26,45	123M	23.646
06/04/2020	7,44%	1,59	22,95	22,49	22,11	24,43	105M	16.869
03/04/2020	-5,53%	-1,25	21,36	22,19	20,75	22,26	138M	24.143
02/04/2020	0,98%	0,22	22,61	22,51	21,94	23,64	85M	16.993
01/04/2020	-5,13%	-1,21	22,39	22,34	21,56	22,48	116M	21.262
31/03/2020	-1,99%	-0,48	23,60	23,91	22,99	24,46	102M	20.365
30/03/2020	2,34%	0,55	24,08	23,54	22,51	24,15	117M	22.096
27/03/2020	-8,97%	-2,32	23,53	25,00	23,10	25,02	115M	19.388
26/03/2020	9,53%	2,25	25,85	24,03	24,00	26,27	150M	21.093
25/03/2020	6,50%	1,44	23,60	21,99	20,61	24,18	196M	29.054
24/03/2020	6,54%	1,36	22,16	22,84	21,90	23,51	96M	17.068
23/03/2020	-3,21%	-0,69	20,80	22,00	19,07	22,36	139M	23.980
20/03/2020	2,33%	0,49	21,49	22,00	19,85	23,53	160M	24.652
19/03/2020	4,95%	0,99	21,00	20,01	17,11	21,34	110M	22.309
18/03/2020	-14,19%	-3,31	20,01	21,50	19,03	21,83	149M	25.162
17/03/2020	6,00%	1,32	23,32	22,10	21,27	24,25	170M	30.756
16/03/2020	-15,38%	-4,00	22,00	21,60	19,45	23,86	190M	31.392
13/03/2020	5,86%	1,44	26,00	27,88	22,90	27,95	333M	45.706
12/03/2020	-14,87%	-4,29	24,56	24,00	23,40	25,78	75M	11.784
11/03/2020	-6,54%	-2,02	28,85	29,23	26,30	29,97	136M	21.749
10/03/2020	7,94%	2,27	30,87	30,00	28,98	31,71	223M	32.905
09/03/2020	-12,62%	-4,13	28,60	30,20	27,53	31,00	171M	26.027
06/03/2020	-1,30%	-0,43	32,73	30,83	30,56	32,80	156M	22.065
05/03/2020	-7,89%	-2,84	33,16	35,70	32,06	35,70	175M	21.219
04/03/2020	-1,88%	-0,69	36,00	37,27	34,70	37,62	226M	22.183
03/03/2020	4,65%	1,63	36,69	35,04	35,00	37,26	295M	25.398
02/03/2020	2,36%	0,81	35,06	34,24	33,56	35,75	127M	18.636
28/02/2020	-1,86%	-0,65	34,25	34,82	32,50	35,45	179M	24.652
27/02/2020	-2,49%	-0,89	34,90	35,50	34,51	36,19	175M	25.287
26/02/2020	-8,68%	-3,40	35,79	37,55	35,76	37,95	173M	20.461
21/02/2020	-1,56%	-0,62	39,19	39,70	38,81	39,70	98M	12.435
20/02/2020	-4,76%	-1,99	39,81	41,60	39,60	41,79	168M	19.894
19/02/2020	1,26%	0,52	41,80	41,28	40,73	42,01	104M	13.422
18/02/2020	-3,10%	-1,32	41,28	42,08	39,61	42,17	286M	26.060
17/02/2020	2,16%	0,90	42,60	41,87	41,56	42,66	48M	5.881
14/02/2020	-1,77%	-0,75	41,70	42,26	41,34	42,48	103M	11.814
13/02/2020	-1,87%	-0,81	42,45	42,35	41,92	43,20	98M	11.096
12/02/2020	1,98%	0,84	43,26	42,45	41,73	43,78	152M	16.443
11/02/2020	5,00%	2,02	42,42	40,80	40,63	42,55	135M	14.596
10/02/2020	-4,27%	-1,80	40,40	42,10	39,70	42,10	148M	14.273
07/02/2020	-3,32%	-1,45	42,20	43,01	41,41	43,50	280M	18.638
06/02/2020	0,11%	0,05	43,65	43,99	42,77	44,12	149M	14.427
05/02/2020	-0,27%	-0,12	43,60	44,24	42,58	44,40	148M	14.295
04/02/2020	-0,23%	-0,10	43,72	44,25	43,48	45,15	1.116M	13.229
03/02/2020	5,69%	2,36	43,82	41,46	41,36	43,87	194M	10.814
31/01/2020	-0,58%	-0,24	41,46	40,60	40,40	41,92	147M	14.595
30/01/2020	-1,74%	-0,74	41,70	41,04	39,90	41,76	217M	20.993
29/01/2020	-2,50%	-1,09	42,44	44,00	41,92	44,19	103M	11.679
28/01/2020	3,99%	1,67	43,53	42,01	42,01	43,53	76M	9.076
27/01/2020	-4,82%	-2,12	41,86	43,55	41,50	43,55	92M	10.326
24/01/2020	-2,24%	-1,01	43,98	45,02	43,65	45,05	143M	13.429
23/01/2020	1,12%	0,50	44,99	44,06	43,62	45,06	113M	14.240
22/01/2020	2,68%	1,16	44,49	43,50	43,22	44,49	121M	11.163
21/01/2020	1,71%	0,73	43,33	42,43	42,32	43,40	106M	10.832
20/01/2020	1,89%	0,79	42,60	41,51	41,51	42,64	54M	5.730
17/01/2020	0,43%	0,18	41,81	41,86	41,00	42,05	103M	10.843
16/01/2020	-1,79%	-0,76	41,63	42,75	41,00	42,88	120M	12.638
15/01/2020	-1,33%	-0,57	42,39	43,02	41,66	43,02	147M	16.236
14/01/2020	2,41%	1,01	42,96	41,79	41,54	43,32	178M	15.071
13/01/2020	3,20%	1,30	41,95	40,93	40,35	41,95	121M	12.671
10/01/2020	1,37%	0,55	40,65	40,50	40,10	41,10	173M	14.894
09/01/2020	0,73%	0,29	40,10	39,82	39,42	40,45	125M	16.274
08/01/2020	-1,92%	-0,78	39,81	40,57	38,99	40,70	128M	15.704
07/01/2020	-2,55%	-1,06	40,59	41,45	39,97	41,45	149M	16.334
06/01/2020	4,10%	1,64	41,65	39,60	39,35	41,65	193M	23.035
03/01/2020	2,07%	0,81	40,01	38,78	38,50	40,01	216M	12.566
02/01/2020	5,66%	2,10	39,20	36,95	36,71	39,38	146M	14.678
30/12/2019	-1,51%	-0,57	37,10	37,59	37,03	38,18	97M	8.697
27/12/2019	-1,18%	-0,45	37,67	38,28	37,58	38,40	60M	7.830
26/12/2019	4,73%	1,72	38,12	36,50	36,27	38,34	101M	11.567
23/12/2019	-1,36%	-0,50	36,40	36,90	36,00	36,90	74M	8.345
20/12/2019	-0,27%	-0,10	36,90	36,96	35,74	37,00	93M	10.972
19/12/2019	3,70%	1,32	37,00	35,68	35,23	37,37	165M	12.223
18/12/2019	4,48%	1,53	35,68	34,05	34,05	35,72	238M	17.611
17/12/2019	0,59%	0,20	34,15	34,12	33,94	34,25	111M	9.802
16/12/2019	-0,79%	-0,27	33,95	34,45	33,95	34,55	119M	12.322
13/12/2019	0,56%	0,19	34,22	34,31	33,78	34,59	84M	10.910
12/12/2019	-1,08%	-0,37	34,03	34,40	33,79	34,62	112M	15.350
11/12/2019	0,06%	0,02	34,40	34,57	33,74	34,70	117M	15.128
10/12/2019	-1,26%	-0,44	34,38	34,93	33,80	34,93	128M	15.446
09/12/2019	-0,94%	-0,33	34,82	35,10	34,02	35,17	153M	17.235
06/12/2019	1,03%	0,36	35,15	35,00	34,78	35,43	89M	10.621
05/12/2019	-0,29%	-0,10	34,79	35,08	34,68	35,47	79M	9.355
04/12/2019	-1,16%	-0,41	34,89	35,39	34,81	35,86	82M	9.005
03/12/2019	-1,40%	-0,50	35,30	35,85	35,10	36,23	107M	11.666
02/12/2019	-2,72%	-1,00	35,80	37,04	35,26	37,21	124M	14.984
29/11/2019	1,66%	0,60	36,80	36,32	35,16	36,90	132M	12.164
28/11/2019	0,56%	0,20	36,20	36,07	35,92	36,31	47M	5.304
27/11/2019	0,00%	0,00	36,00	36,25	35,70	36,50	62M	9.650
26/11/2019	-2,04%	-0,75	36,00	36,70	35,70	36,70	147M	16.063
25/11/2019	4,05%	1,43	36,75	35,36	34,99	37,05	111M	15.607
22/11/2019	3,73%	1,27	35,32	34,15	33,89	35,37	78M	9.747
21/11/2019	-0,18%	-0,06	34,05	34,02	33,38	34,25	159M	12.623
19/11/2019	-0,41%	-0,14	34,11	34,40	33,66	34,41	71M	10.544
18/11/2019	1,36%	0,46	34,25	33,88	33,83	34,66	110M	12.284
14/11/2019	3,40%	1,11	33,79	32,55	32,50	33,79	174M	15.247
13/11/2019	0,58%	0,19	32,68	32,50	32,33	33,31	147M	19.436
12/11/2019	-0,82%	-0,27	32,49	32,60	31,93	32,97	82M	11.173
11/11/2019	0,86%	0,28	32,76	32,45	31,93	32,83	70M	9.072
08/11/2019	-0,64%	-0,21	32,48	32,40	32,01	32,77	78M	8.745
07/11/2019	2,77%	0,88	32,69	31,81	31,63	33,00	96M	11.114
06/11/2019	1,69%	0,53	31,81	31,40	31,26	31,94	57M	6.827
05/11/2019	-	-	31,28	31,80	30,98	31,91	66M	8.743

Date,Open,High,Low,Close,Volume
25-May-20,23.09,24.00,23.06,23.43,58529888
22-May-20,21.99,22.89,21.70,22.31,63771358
21-May-20,21.79,22.75,21.39,22.31,105678680
20-May-20,20.79,21.99,20.52,21.57,115856385
19-May-20,19.90,21.08,19.73,20.48,104507054
18-May-20,20.26,20.40,19.19,19.92,97887416
15-May-20,19.90,20.63,19.56,19.70,91476063
14-May-20,19.30,20.08,18.85,20.04,180876811
13-May-20,20.97,21.16,19.49,19.70,145545472
12-May-20,21.73,22.40,20.74,20.85,111983527
11-May-20,22.49,23.09,21.73,21.73,101208299
08-May-20,23.99,23.99,22.48,22.90,85535004
07-May-20,24.36,24.46,22.37,23.55,96785130
06-May-20,24.44,24.74,23.24,24.17,53696148
05-May-20,25.10,25.44,24.17,24.27,43756280
04-May-20,25.00,25.13,23.89,24.53,64041794
30-Apr-20,26.16,26.63,25.60,25.92,135343303
29-Apr-20,26.14,27.36,25.92,26.64,96815000
28-Apr-20,25.65,26.34,25.47,25.61,71639002
27-Apr-20,25.91,26.23,24.96,25.05,93703857
24-Apr-20,26.28,26.28,23.06,25.68,132507159
23-Apr-20,28.35,28.76,26.51,27.19,91025593
22-Apr-20,26.57,28.10,26.14,28.10,119612460
20-Apr-20,24.80,26.46,24.15,26.46,99009879
17-Apr-20,25.33,26.34,24.92,25.34,89956255
16-Apr-20,25.20,25.98,24.55,25.02,68921311
15-Apr-20,24.94,25.66,24.41,24.81,74054351
14-Apr-20,24.15,25.80,23.75,25.33,84825516
13-Apr-20,24.00,24.40,23.15,23.59,64227178
09-Apr-20,25.49,25.74,24.05,24.05,81826600
08-Apr-20,25.27,26.05,24.35,25.21,150856318
07-Apr-20,24.60,26.45,24.28,25.17,122916564
06-Apr-20,22.49,24.43,22.11,22.95,105417463
03-Apr-20,22.19,22.26,20.75,21.36,138242158
02-Apr-20,22.51,23.64,21.94,22.61,85430949
01-Apr-20,22.34,22.48,21.56,22.39,116138417
31-Mar-20,23.91,24.46,22.99,23.60,101948276
30-Mar-20,23.54,24.15,22.51,24.08,117373730
27-Mar-20,25.00,25.02,23.10,23.53,115333551
26-Mar-20,24.03,26.27,24.00,25.85,150271855
25-Mar-20,21.99,24.18,20.61,23.60,196403331
24-Mar-20,22.84,23.51,21.90,22.16,96193750
23-Mar-20,22.00,22.36,19.07,20.80,138735530
20-Mar-20,22.00,23.53,19.85,21.49,159577980
19-Mar-20,20.01,21.34,17.11,21.00,110219824
18-Mar-20,21.50,21.83,19.03,20.01,149186140
17-Mar-20,22.10,24.25,21.27,23.32,169759843
16-Mar-20,21.60,23.86,19.45,22.00,189672663
13-Mar-20,27.88,27.95,22.90,26.00,333231120
12-Mar-20,24.00,25.78,23.40,24.56,74885059
11-Mar-20,29.23,29.97,26.30,28.85,136093798
10-Mar-20,30.00,31.71,28.98,30.87,222855147
09-Mar-20,30.20,31.00,27.53,28.60,171452369
06-Mar-20,30.83,32.80,30.56,32.73,155897223
05-Mar-20,35.70,35.70,32.06,33.16,175140694
04-Mar-20,37.27,37.62,34.70,36.00,226495361
03-Mar-20,35.04,37.26,35.00,36.69,295129042
02-Mar-20,34.24,35.75,33.56,35.06,127034478
28-Feb-20,34.82,35.45,32.50,34.25,179150431
27-Feb-20,35.50,36.19,34.51,34.90,175299532
26-Feb-20,37.55,37.95,35.76,35.79,172831893
21-Feb-20,39.70,39.70,38.81,39.19,98049429
20-Feb-20,41.60,41.79,39.60,39.81,167564326
19-Feb-20,41.28,42.01,40.73,41.80,103656908
18-Feb-20,42.08,42.17,39.61,41.28,285614931
17-Feb-20,41.87,42.66,41.56,42.60,47680156
14-Feb-20,42.26,42.48,41.34,41.70,102925288
13-Feb-20,42.35,43.20,41.92,42.45,98029499
12-Feb-20,42.45,43.78,41.73,43.26,152191403
11-Feb-20,40.80,42.55,40.63,42.42,135379183
10-Feb-20,42.10,42.10,39.70,40.40,147953395
07-Feb-20,43.01,43.50,41.41,42.20,280080406
06-Feb-20,43.99,44.12,42.77,43.65,148927008
05-Feb-20,44.24,44.40,42.58,43.60,148244336
04-Feb-20,44.25,45.15,43.48,43.72,1115557966
03-Feb-20,41.46,43.87,41.36,43.82,194063292
31-Jan-20,40.60,41.92,40.40,41.46,146553053
30-Jan-20,41.04,41.76,39.90,41.70,217035337
29-Jan-20,44.00,44.19,41.92,42.44,102767304
28-Jan-20,42.01,43.53,42.01,43.53,76211290
27-Jan-20,43.55,43.55,41.50,41.86,91666601
24-Jan-20,45.02,45.05,43.65,43.98,142647484
23-Jan-20,44.06,45.06,43.62,44.99,112775224
22-Jan-20,43.50,44.49,43.22,44.49,121279688
21-Jan-20,42.43,43.40,42.32,43.33,106234872
20-Jan-20,41.51,42.64,41.51,42.60,53968839
17-Jan-20,41.86,42.05,41.00,41.81,102957433
16-Jan-20,42.75,42.88,41.00,41.63,119583895
15-Jan-20,43.02,43.02,41.66,42.39,146619008
14-Jan-20,41.79,43.32,41.54,42.96,178196603
13-Jan-20,40.93,41.95,40.35,41.95,121459404
10-Jan-20,40.50,41.10,40.10,40.65,172737106
09-Jan-20,39.82,40.45,39.42,40.10,124766132
08-Jan-20,40.57,40.70,38.99,39.81,127814375
07-Jan-20,41.45,41.45,39.97,40.59,148867715
06-Jan-20,39.60,41.65,39.35,41.65,193109572
03-Jan-20,38.78,40.01,38.50,40.01,215648425
02-Jan-20,36.95,39.38,36.71,39.20,145568169
30-Dec-19,37.59,38.18,37.03,37.10,97091764
27-Dec-19,38.28,38.40,37.58,37.67,60164786
26-Dec-19,36.50,38.34,36.27,38.12,100922469
23-Dec-19,36.90,36.90,36.00,36.40,74331928
20-Dec-19,36.96,37.00,35.74,36.90,93470034
19-Dec-19,35.68,37.37,35.23,37.00,165188749
18-Dec-19,34.05,35.72,34.05,35.68,237848152
17-Dec-19,34.12,34.25,33.94,34.15,110880565
16-Dec-19,34.45,34.55,33.95,33.95,118923424
13-Dec-19,34.31,34.59,33.78,34.22,83892835
12-Dec-19,34.40,34.62,33.79,34.03,112067425
11-Dec-19,34.57,34.70,33.74,34.40,116535064
10-Dec-19,34.93,34.93,33.80,34.38,128211936
09-Dec-19,35.10,35.17,34.02,34.82,153408214
06-Dec-19,35.00,35.43,34.78,35.15,88689572
05-Dec-19,35.08,35.47,34.68,34.79,79075398
04-Dec-19,35.39,35.86,34.81,34.89,82260026
03-Dec-19,35.85,36.23,35.10,35.30,107106613
02-Dec-19,37.04,37.21,35.26,35.80,123977232
29-Nov-19,36.32,36.90,35.16,36.80,131705276
28-Nov-19,36.07,36.31,35.92,36.20,46835926
27-Nov-19,36.25,36.50,35.70,36.00,61851936
26-Nov-19,36.70,36.70,35.70,36.00,146806699
25-Nov-19,35.36,37.05,34.99,36.75,111481226
22-Nov-19,34.15,35.37,33.89,35.32,77838221
21-Nov-19,34.02,34.25,33.38,34.05,158827723
19-Nov-19,34.40,34.41,33.66,34.11,70616968
18-Nov-19,33.88,34.66,33.83,34.25,110466576
14-Nov-19,32.55,33.79,32.50,33.79,173708162
13-Nov-19,32.50,33.31,32.33,32.68,146669641
12-Nov-19,32.60,32.97,31.93,32.49,81968389
11-Nov-19,32.45,32.83,31.93,32.76,70157078
08-Nov-19,32.40,32.77,32.01,32.48,77561254
07-Nov-19,31.81,33.00,31.63,32.69,95937512
06-Nov-19,31.40,31.94,31.26,31.81,56768319
05-Nov-19,31.80,31.91,30.98,31.28,66066658

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: QUAL3