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
30/06/2022	-3,80%	-0,44	11,15	11,42	11,04	11,55	39M	12.624
29/06/2022	-8,38%	-1,06	11,59	12,66	11,48	12,77	47M	13.042
28/06/2022	-2,69%	-0,35	12,65	13,02	12,54	13,18	32M	7.737
27/06/2022	-0,38%	-0,05	13,00	13,05	12,81	13,35	25M	6.492
24/06/2022	-3,40%	-0,46	13,05	13,70	13,04	13,76	33M	6.993
23/06/2022	-4,32%	-0,61	13,51	14,14	13,47	14,20	45M	8.555
22/06/2022	-3,95%	-0,58	14,12	14,39	14,09	14,48	43M	8.971
21/06/2022	6,68%	0,92	14,70	13,82	13,56	14,70	40M	9.217
20/06/2022	-1,57%	-0,22	13,78	13,78	13,51	14,20	36M	8.493
17/06/2022	4,56%	0,61	14,00	12,99	12,87	14,00	62M	12.652
15/06/2022	14,64%	1,71	13,39	11,80	11,71	13,53	87M	17.010

14/06/2022	-0,76%	-0,09	11,68	11,70	11,34	11,76	46M	12.860
13/06/2022	-3,52%	-0,43	11,77	11,99	11,46	11,99	59M	11.822
10/06/2022	7,39%	0,84	12,20	11,27	11,11	12,43	90M	16.745
09/06/2022	0,53%	0,06	11,36	11,30	10,98	11,55	32M	10.218
08/06/2022	3,20%	0,35	11,30	10,87	10,74	11,57	49M	10.926
07/06/2022	-1,97%	-0,22	10,95	11,01	10,84	11,33	33M	7.221
06/06/2022	-4,77%	-0,56	11,17	11,82	11,09	11,99	30M	7.649
03/06/2022	1,73%	0,20	11,73	11,48	11,04	11,82	35M	8.041
02/06/2022	0,09%	0,01	11,53	11,63	11,39	11,79	21M	6.850
01/06/2022	2,67%	0,30	11,52	11,29	11,05	11,66	42M	11.289
31/05/2022	1,08%	0,12	11,22	11,23	11,14	11,52	39M	7.885
30/05/2022	-1,51%	-0,17	11,10	11,31	11,08	11,55	21M	4.439
27/05/2022	-2,42%	-0,28	11,27	11,59	11,23	11,67	20M	6.246
26/05/2022	2,67%	0,30	11,55	11,25	11,24	11,68	28M	8.830
25/05/2022	0,18%	0,02	11,25	11,17	10,94	11,58	27M	7.139
24/05/2022	-2,77%	-0,32	11,23	11,59	11,08	11,67	30M	8.892
23/05/2022	-4,55%	-0,55	11,55	12,18	11,29	12,28	58M	13.451
20/05/2022	1,00%	0,12	12,10	12,10	11,88	12,25	25M	5.907
19/05/2022	-0,08%	-0,01	11,98	12,00	11,84	12,17	18M	4.781
18/05/2022	-1,64%	-0,20	11,99	12,04	11,96	12,50	32M	10.001
17/05/2022	0,83%	0,10	12,19	12,22	12,05	12,41	29M	9.706
16/05/2022	-0,82%	-0,10	12,09	12,08	12,03	12,42	21M	6.765
13/05/2022	5,18%	0,60	12,19	11,57	11,52	12,33	37M	10.152
12/05/2022	10,49%	1,10	11,59	10,36	10,30	11,60	70M	16.247
11/05/2022	-12,80%	-1,54	10,49	11,84	10,45	12,01	96M	20.461
10/05/2022	-1,07%	-0,13	12,03	12,18	11,67	12,32	48M	11.714
09/05/2022	-2,56%	-0,32	12,16	12,27	12,10	12,45	23M	7.737
06/05/2022	-3,18%	-0,41	12,48	12,64	12,36	12,71	17M	6.722
05/05/2022	-5,01%	-0,68	12,89	13,45	12,74	13,45	30M	8.158
04/05/2022	6,02%	0,77	13,57	12,66	12,56	13,57	27M	6.783
03/05/2022	-0,93%	-0,12	12,80	12,89	12,63	12,96	24M	6.992
02/05/2022	-2,64%	-0,35	12,92	13,22	12,70	13,22	33M	9.586
29/04/2022	-3,91%	-0,54	13,27	13,95	13,27	14,12	65M	10.329
28/04/2022	-1,43%	-0,20	13,81	14,10	13,53	14,17	39M	8.206
27/04/2022	-0,43%	-0,06	14,01	14,26	13,72	14,39	33M	7.212
26/04/2022	-1,68%	-0,24	14,07	14,15	13,58	14,39	54M	13.757
25/04/2022	1,92%	0,27	14,31	13,90	13,81	14,48	43M	8.440
22/04/2022	-0,85%	-0,12	14,04	14,03	13,91	14,20	36M	8.972
20/04/2022	0,85%	0,12	14,16	14,01	13,91	14,38	31M	6.571
19/04/2022	-1,20%	-0,17	14,04	14,05	13,86	14,13	41M	7.436
18/04/2022	-0,70%	-0,10	14,21	14,29	13,99	14,36	24M	5.563
14/04/2022	-1,78%	-0,26	14,31	14,50	14,14	14,50	38M	8.560
13/04/2022	2,39%	0,34	14,57	14,32	14,07	14,72	55M	11.871
12/04/2022	-1,18%	-0,17	14,23	14,59	14,11	14,60	38M	7.990
11/04/2022	-1,03%	-0,15	14,40	14,46	14,10	14,63	35M	7.252
08/04/2022	-0,07%	-0,01	14,55	14,51	13,91	14,70	41M	9.262
07/04/2022	-1,09%	-0,16	14,56	14,66	14,48	14,81	43M	8.736
06/04/2022	-3,60%	-0,55	14,72	15,20	14,42	15,31	70M	16.082
05/04/2022	-7,34%	-1,21	15,27	16,46	15,27	16,50	122M	17.799
04/04/2022	-2,89%	-0,49	16,48	17,00	16,36	17,14	63M	10.431
01/04/2022	5,86%	0,94	16,97	16,20	16,19	16,99	50M	11.619
31/03/2022	1,07%	0,17	16,03	15,91	15,68	16,24	70M	11.298
30/03/2022	-5,99%	-1,01	15,86	16,57	15,80	16,57	74M	16.381
29/03/2022	4,65%	0,75	16,87	16,59	16,39	17,04	40M	10.744
28/03/2022	-1,53%	-0,25	16,12	16,43	15,80	16,55	34M	7.764
25/03/2022	1,30%	0,21	16,37	16,24	15,89	16,61	42M	11.432
24/03/2022	1,96%	0,31	16,16	15,92	15,85	16,24	34M	10.312
23/03/2022	1,08%	0,17	15,85	15,61	15,48	15,90	34M	8.796
22/03/2022	4,39%	0,66	15,68	15,20	15,13	15,80	46M	10.692
21/03/2022	-3,66%	-0,57	15,02	15,66	14,78	15,82	47M	9.148
18/03/2022	3,52%	0,53	15,59	15,00	14,88	16,07	234M	17.590
17/03/2022	-2,33%	-0,36	15,06	15,40	14,38	15,40	66M	13.330
16/03/2022	2,59%	0,39	15,42	15,05	15,01	15,59	55M	13.577
15/03/2022	1,97%	0,29	15,03	14,53	14,31	15,50	71M	14.038
14/03/2022	0,61%	0,09	14,74	14,49	14,38	14,99	61M	11.371
11/03/2022	-3,55%	-0,54	14,65	15,30	14,51	15,30	78M	14.908
10/03/2022	4,18%	0,61	15,19	14,11	13,99	15,33	90M	16.495
09/03/2022	10,20%	1,35	14,58	13,35	13,18	14,72	93M	20.279
08/03/2022	4,34%	0,55	13,23	12,64	12,37	13,45	79M	18.892
07/03/2022	-3,79%	-0,50	12,68	13,09	12,60	13,26	46M	11.098
04/03/2022	-1,72%	-0,23	13,18	13,39	12,95	13,41	56M	11.228
03/03/2022	-1,83%	-0,25	13,41	13,78	13,32	13,78	63M	13.973
02/03/2022	6,22%	0,80	13,66	12,90	12,90	13,71	76M	17.786
25/02/2022	-7,15%	-0,99	12,86	13,86	12,64	14,05	137M	27.747
24/02/2022	-14,77%	-2,40	13,85	15,35	13,31	15,57	223M	47.080
23/02/2022	0,00%	0,00	16,25	16,24	16,21	16,88	41M	12.239
22/02/2022	3,11%	0,49	16,25	15,82	15,67	16,45	55M	14.716
21/02/2022	-8,64%	-1,49	15,76	17,16	15,75	17,28	61M	15.324
18/02/2022	-1,09%	-0,19	17,25	17,50	17,15	17,75	48M	10.226
17/02/2022	1,04%	0,18	17,44	17,25	16,86	17,69	46M	10.816
16/02/2022	-0,46%	-0,08	17,26	17,38	17,19	17,56	34M	11.446
15/02/2022	3,96%	0,66	17,34	16,89	16,76	17,36	39M	10.922
14/02/2022	-0,48%	-0,08	16,68	16,73	16,49	16,96	29M	9.271
11/02/2022	-0,18%	-0,03	16,76	16,90	16,72	17,47	43M	12.574
10/02/2022	1,94%	0,32	16,79	16,51	16,03	17,18	39M	11.446
09/02/2022	-2,02%	-0,34	16,47	16,93	16,33	17,15	53M	7.990
08/02/2022	0,18%	0,03	16,81	16,57	16,24	17,08	46M	8.207
07/02/2022	-2,39%	-0,41	16,78	17,19	16,52	17,19	66M	8.811
04/02/2022	-5,55%	-1,01	17,19	18,21	17,12	18,21	48M	12.470
03/02/2022	-0,93%	-0,17	18,20	18,48	17,92	18,61	42M	10.407
02/02/2022	1,60%	0,29	18,37	18,12	17,94	18,43	43M	10.502
01/02/2022	-1,74%	-0,32	18,08	18,40	17,87	18,40	33M	9.612
31/01/2022	2,97%	0,53	18,40	17,84	17,63	18,41	33M	7.667
28/01/2022	0,45%	0,08	17,87	17,54	17,26	17,94	33M	10.324
27/01/2022	1,08%	0,19	17,79	17,83	17,47	17,93	29M	8.163
26/01/2022	0,86%	0,15	17,60	17,56	17,35	17,98	51M	13.853
25/01/2022	7,52%	1,22	17,45	16,09	16,00	17,69	59M	15.868
24/01/2022	-4,59%	-0,78	16,23	17,00	16,18	17,19	36M	11.332
21/01/2022	0,41%	0,07	17,01	16,91	16,52	17,09	37M	10.460
20/01/2022	1,80%	0,30	16,94	16,70	16,46	17,14	57M	14.473
19/01/2022	3,61%	0,58	16,64	16,15	16,12	16,75	44M	11.302
18/01/2022	-1,89%	-0,31	16,06	16,30	15,88	16,40	36M	10.677
17/01/2022	2,76%	0,44	16,37	15,89	15,76	16,62	37M	9.769
14/01/2022	2,64%	0,41	15,93	15,52	15,12	16,00	21M	6.996
13/01/2022	-2,94%	-0,47	15,52	15,87	15,32	15,90	30M	8.979
12/01/2022	5,20%	0,79	15,99	15,12	15,05	15,99	35M	10.660
11/01/2022	3,97%	0,58	15,20	14,63	14,37	15,20	35M	10.652
10/01/2022	-5,56%	-0,86	14,62	15,35	14,61	15,37	35M	11.049
07/01/2022	1,24%	0,19	15,48	15,20	14,90	15,70	32M	9.493
06/01/2022	0,59%	0,09	15,29	15,20	15,06	15,71	34M	8.673
05/01/2022	-1,62%	-0,25	15,20	15,37	15,12	15,78	30M	9.887
04/01/2022	-4,45%	-0,72	15,45	16,13	15,37	16,23	29M	7.978
03/01/2022	-4,32%	-0,73	16,17	16,90	16,06	17,02	31M	9.492
30/12/2021	5,49%	0,88	16,90	16,14	16,00	16,93	65M	10.558
29/12/2021	-4,76%	-0,80	16,02	16,92	15,86	16,92	52M	9.551
28/12/2021	1,02%	0,17	16,82	16,59	16,36	16,83	24M	5.239
27/12/2021	4,91%	0,78	16,65	16,03	15,87	16,65	32M	7.602
23/12/2021	-2,16%	-0,35	15,87	16,29	15,60	16,29	37M	8.758
22/12/2021	-2,47%	-0,41	16,22	16,51	15,80	16,67	61M	9.022
21/12/2021	0,18%	0,03	16,63	16,51	16,31	16,71	22M	7.775
20/12/2021	-3,09%	-0,53	16,60	16,70	16,45	16,86	30M	8.499
17/12/2021	-0,06%	-0,01	17,13	16,87	16,72	17,38	45M	11.582
16/12/2021	-	-	17,14	16,67	16,61	17,85	124M	24.974

Date,Open,High,Low,Close,Volume
30-Jun-22,11.42,11.55,11.04,11.15,39292882
29-Jun-22,12.66,12.77,11.48,11.59,46527197
28-Jun-22,13.02,13.18,12.54,12.65,32090467
27-Jun-22,13.05,13.35,12.81,13.00,25373361
24-Jun-22,13.70,13.76,13.04,13.05,32704909
23-Jun-22,14.14,14.20,13.47,13.51,44953264
22-Jun-22,14.39,14.48,14.09,14.12,42555548
21-Jun-22,13.82,14.70,13.56,14.70,40377542
20-Jun-22,13.78,14.20,13.51,13.78,35698990
17-Jun-22,12.99,14.00,12.87,14.00,61609812
15-Jun-22,11.80,13.53,11.71,13.39,87078321
14-Jun-22,11.70,11.76,11.34,11.68,46149021
13-Jun-22,11.99,11.99,11.46,11.77,59298143
10-Jun-22,11.27,12.43,11.11,12.20,89603726
09-Jun-22,11.30,11.55,10.98,11.36,32423876
08-Jun-22,10.87,11.57,10.74,11.30,48978574
07-Jun-22,11.01,11.33,10.84,10.95,32960329
06-Jun-22,11.82,11.99,11.09,11.17,29693644
03-Jun-22,11.48,11.82,11.04,11.73,35256081
02-Jun-22,11.63,11.79,11.39,11.53,21136140
01-Jun-22,11.29,11.66,11.05,11.52,41811538
31-May-22,11.23,11.52,11.14,11.22,39418172
30-May-22,11.31,11.55,11.08,11.10,20607453
27-May-22,11.59,11.67,11.23,11.27,20379214
26-May-22,11.25,11.68,11.24,11.55,27726972
25-May-22,11.17,11.58,10.94,11.25,27403375
24-May-22,11.59,11.67,11.08,11.23,30273446
23-May-22,12.18,12.28,11.29,11.55,58225552
20-May-22,12.10,12.25,11.88,12.10,25223037
19-May-22,12.00,12.17,11.84,11.98,18396914
18-May-22,12.04,12.50,11.96,11.99,32247175
17-May-22,12.22,12.41,12.05,12.19,28527883
16-May-22,12.08,12.42,12.03,12.09,21186223
13-May-22,11.57,12.33,11.52,12.19,36571985
12-May-22,10.36,11.60,10.30,11.59,69523734
11-May-22,11.84,12.01,10.45,10.49,96034944
10-May-22,12.18,12.32,11.67,12.03,47638722
09-May-22,12.27,12.45,12.10,12.16,23404962
06-May-22,12.64,12.71,12.36,12.48,16765870
05-May-22,13.45,13.45,12.74,12.89,29562729
04-May-22,12.66,13.57,12.56,13.57,26891292
03-May-22,12.89,12.96,12.63,12.80,24119801
02-May-22,13.22,13.22,12.70,12.92,33394625
29-Apr-22,13.95,14.12,13.27,13.27,65404336
28-Apr-22,14.10,14.17,13.53,13.81,38685015
27-Apr-22,14.26,14.39,13.72,14.01,32848212
26-Apr-22,14.15,14.39,13.58,14.07,54333539
25-Apr-22,13.90,14.48,13.81,14.31,42819397
22-Apr-22,14.03,14.20,13.91,14.04,35704806
20-Apr-22,14.01,14.38,13.91,14.16,31197783
19-Apr-22,14.05,14.13,13.86,14.04,40682906
18-Apr-22,14.29,14.36,13.99,14.21,23959571
14-Apr-22,14.50,14.50,14.14,14.31,38066372
13-Apr-22,14.32,14.72,14.07,14.57,54582205
12-Apr-22,14.59,14.60,14.11,14.23,37653866
11-Apr-22,14.46,14.63,14.10,14.40,35144670
08-Apr-22,14.51,14.70,13.91,14.55,40585638
07-Apr-22,14.66,14.81,14.48,14.56,43160327
06-Apr-22,15.20,15.31,14.42,14.72,70394175
05-Apr-22,16.46,16.50,15.27,15.27,122243921
04-Apr-22,17.00,17.14,16.36,16.48,62514795
01-Apr-22,16.20,16.99,16.19,16.97,50259810
31-Mar-22,15.91,16.24,15.68,16.03,69824479
30-Mar-22,16.57,16.57,15.80,15.86,74485675
29-Mar-22,16.59,17.04,16.39,16.87,39932725
28-Mar-22,16.43,16.55,15.80,16.12,33615450
25-Mar-22,16.24,16.61,15.89,16.37,41721085
24-Mar-22,15.92,16.24,15.85,16.16,34269119
23-Mar-22,15.61,15.90,15.48,15.85,34414074
22-Mar-22,15.20,15.80,15.13,15.68,46162230
21-Mar-22,15.66,15.82,14.78,15.02,46862598
18-Mar-22,15.00,16.07,14.88,15.59,234307246
17-Mar-22,15.40,15.40,14.38,15.06,66030772
16-Mar-22,15.05,15.59,15.01,15.42,54591581
15-Mar-22,14.53,15.50,14.31,15.03,71241574
14-Mar-22,14.49,14.99,14.38,14.74,60836288
11-Mar-22,15.30,15.30,14.51,14.65,78351341
10-Mar-22,14.11,15.33,13.99,15.19,90083038
09-Mar-22,13.35,14.72,13.18,14.58,92612228
08-Mar-22,12.64,13.45,12.37,13.23,78612529
07-Mar-22,13.09,13.26,12.60,12.68,46190949
04-Mar-22,13.39,13.41,12.95,13.18,56206856
03-Mar-22,13.78,13.78,13.32,13.41,63019849
02-Mar-22,12.90,13.71,12.90,13.66,76385234
25-Feb-22,13.86,14.05,12.64,12.86,137374966
24-Feb-22,15.35,15.57,13.31,13.85,222708947
23-Feb-22,16.24,16.88,16.21,16.25,40819186
22-Feb-22,15.82,16.45,15.67,16.25,54849124
21-Feb-22,17.16,17.28,15.75,15.76,61405788
18-Feb-22,17.50,17.75,17.15,17.25,48118062
17-Feb-22,17.25,17.69,16.86,17.44,46321000
16-Feb-22,17.38,17.56,17.19,17.26,34396483
15-Feb-22,16.89,17.36,16.76,17.34,39102010
14-Feb-22,16.73,16.96,16.49,16.68,28947464
11-Feb-22,16.90,17.47,16.72,16.76,43225887
10-Feb-22,16.51,17.18,16.03,16.79,39430076
09-Feb-22,16.93,17.15,16.33,16.47,52512559
08-Feb-22,16.57,17.08,16.24,16.81,45653847
07-Feb-22,17.19,17.19,16.52,16.78,65717630
04-Feb-22,18.21,18.21,17.12,17.19,47955514
03-Feb-22,18.48,18.61,17.92,18.20,41708178
02-Feb-22,18.12,18.43,17.94,18.37,42779643
01-Feb-22,18.40,18.40,17.87,18.08,33307186
31-Jan-22,17.84,18.41,17.63,18.40,32654602
28-Jan-22,17.54,17.94,17.26,17.87,33393549
27-Jan-22,17.83,17.93,17.47,17.79,29208200
26-Jan-22,17.56,17.98,17.35,17.60,50907421
25-Jan-22,16.09,17.69,16.00,17.45,58806797
24-Jan-22,17.00,17.19,16.18,16.23,35584396
21-Jan-22,16.91,17.09,16.52,17.01,36651931
20-Jan-22,16.70,17.14,16.46,16.94,56906052
19-Jan-22,16.15,16.75,16.12,16.64,44070578
18-Jan-22,16.30,16.40,15.88,16.06,35590526
17-Jan-22,15.89,16.62,15.76,16.37,36625633
14-Jan-22,15.52,16.00,15.12,15.93,20578793
13-Jan-22,15.87,15.90,15.32,15.52,30401675
12-Jan-22,15.12,15.99,15.05,15.99,35349095
11-Jan-22,14.63,15.20,14.37,15.20,35474614
10-Jan-22,15.35,15.37,14.61,14.62,35233314
07-Jan-22,15.20,15.70,14.90,15.48,31745530
06-Jan-22,15.20,15.71,15.06,15.29,33761817
05-Jan-22,15.37,15.78,15.12,15.20,29785866
04-Jan-22,16.13,16.23,15.37,15.45,29396487
03-Jan-22,16.90,17.02,16.06,16.17,31051995
30-Dec-21,16.14,16.93,16.00,16.90,65187446
29-Dec-21,16.92,16.92,15.86,16.02,52147524
28-Dec-21,16.59,16.83,16.36,16.82,23800613
27-Dec-21,16.03,16.65,15.87,16.65,31741479
23-Dec-21,16.29,16.29,15.60,15.87,36998085
22-Dec-21,16.51,16.67,15.80,16.22,61044569
21-Dec-21,16.51,16.71,16.31,16.63,21881725
20-Dec-21,16.70,16.86,16.45,16.60,29853331
17-Dec-21,16.87,17.38,16.72,17.13,45128265
16-Dec-21,16.67,17.85,16.61,17.14,123883818

*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: QUAL3