papéis
login
mais

Cotação atual, histórico e gráfico do papel: QUAL3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: qual3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
10/08/2020-1,32%-0,3828,3028,7028,1728,88114M16.711
07/08/2020-0,69%-0,2028,6828,5928,3628,85118M18.191
06/08/20202,67%0,7528,8828,0028,0028,9579M12.469
05/08/20200,75%0,2128,1328,1727,8428,4884M13.359
04/08/2020-0,25%-0,0727,9227,8527,6528,57107M18.411
03/08/2020-0,04%-0,0127,9928,2927,8028,71135M17.616
31/07/2020-2,54%-0,7328,0028,5027,8528,8698M14.908
30/07/20201,20%0,3428,7328,0128,0029,0893M14.301
29/07/20201,14%0,3228,3928,1527,9328,5358M11.132
28/07/2020-1,85%-0,5328,0728,2827,9928,4562M12.865
27/07/20201,42%0,4028,6028,8028,1928,8791M13.541
24/07/2020-1,12%-0,3228,2028,4327,6028,45145M20.186
23/07/20201,49%0,4228,5228,1927,8429,20229M30.275
22/07/2020-5,74%-1,7128,1029,6427,6429,64447M45.081
21/07/2020-6,41%-2,0429,8130,8029,6030,98362M38.157
20/07/20203,88%1,1931,8530,6430,4531,99108M13.652
17/07/20205,32%1,5530,6629,2029,1430,6792M12.477
16/07/2020-2,32%-0,6929,1129,5928,9629,7645M7.730
15/07/20202,05%0,6029,8029,5129,1829,8059M10.173
14/07/2020-1,98%-0,5929,2029,7028,8129,9162M10.627
13/07/20200,47%0,1429,7929,8029,3330,65122M18.432
10/07/2020-2,53%-0,7729,6530,4229,5330,4464M10.382
09/07/2020-1,07%-0,3330,4231,2229,9331,27103M8.640
08/07/20201,89%0,5730,7530,7630,2431,32134M14.355
07/07/2020-1,73%-0,5330,1830,9029,8230,92137M17.145
06/07/20207,38%2,1130,7128,9128,9131,07176M21.961
03/07/20200,53%0,1528,6028,4528,1128,7436M5.501
02/07/2020-2,57%-0,7528,4529,5028,4529,5071M10.936
01/07/20200,69%0,2029,2029,0728,6929,3282M13.185
30/06/20202,51%0,7129,0028,6728,0729,1992M15.692
29/06/20202,20%0,6128,2927,7627,7128,6062M9.482
26/06/2020-3,89%-1,1227,6829,0527,5229,2362M10.936
25/06/20203,04%0,8528,8028,2927,8529,1079M11.363
24/06/2020-3,95%-1,1527,9529,0027,9229,4286M11.500
23/06/2020-1,02%-0,3029,1029,9728,8430,08193M14.771
22/06/20201,38%0,4029,4029,5028,6229,70205M18.781
19/06/20204,69%1,3029,0028,2027,6129,10177M16.296
18/06/20201,88%0,5127,7026,7226,3428,07132M11.823
17/06/20205,06%1,3127,1926,0826,0127,48142M11.900
16/06/20200,31%0,0825,8827,3925,3227,4396M15.182
15/06/2020-0,69%-0,1825,8025,9125,2426,2352M8.812
12/06/2020-3,20%-0,8625,9825,6425,0626,19112M17.849
10/06/2020-0,92%-0,2526,8427,4626,7827,5081M14.358
09/06/2020-2,66%-0,7427,0927,3926,7327,4585M12.809
08/06/20203,65%0,9827,8327,4126,4027,94100M15.598
05/06/20202,68%0,7026,8527,0026,4327,65145M19.002
04/06/2020-2,50%-0,6726,1526,9325,9226,93114M18.850
03/06/20209,87%2,4126,8224,9224,9226,82160M22.168
02/06/20200,74%0,1824,4124,7124,0825,1595M15.453
01/06/20202,15%0,5124,2323,8223,5024,6872M11.374
29/05/20201,85%0,4323,7223,2922,9224,1486M12.361
28/05/2020-2,27%-0,5423,2923,8423,2324,0244M7.850
27/05/20201,32%0,3123,8323,8023,2123,98124M11.417
26/05/20200,38%0,0923,5224,0023,2124,5472M13.381
25/05/20205,02%1,1223,4323,0923,0624,0059M11.506
22/05/20200,00%0,0022,3121,9921,7022,8964M12.607
21/05/20203,43%0,7422,3121,7921,3922,75106M16.546
20/05/20205,32%1,0921,5720,7920,5221,99116M17.702
19/05/20202,81%0,5620,4819,9019,7321,08105M17.413
18/05/20201,12%0,2219,9220,2619,1920,4098M16.985
15/05/2020-1,70%-0,3419,7019,9019,5620,6391M17.926
14/05/20201,73%0,3420,0419,3018,8520,08181M29.547
13/05/2020-5,52%-1,1519,7020,9719,4921,16146M27.712
12/05/2020-4,05%-0,8820,8521,7320,7422,40112M23.277
11/05/2020-5,11%-1,1721,7322,4921,7323,09101M16.661
08/05/2020-2,76%-0,6522,9023,9922,4823,9986M16.941
07/05/2020-2,57%-0,6223,5524,3622,3724,4697M21.221
06/05/2020-0,41%-0,1024,1724,4423,2424,7454M11.647
05/05/2020-1,06%-0,2624,2725,1024,1725,4444M7.917
04/05/2020-5,36%-1,3924,5325,0023,8925,1364M13.589
30/04/2020-2,70%-0,7225,9226,1625,6026,63135M23.983
29/04/20204,02%1,0326,6426,1425,9227,3697M17.326
28/04/20202,24%0,5625,6125,6525,4726,3472M12.645
27/04/2020-2,45%-0,6325,0525,9124,9626,2394M14.414
24/04/2020-5,55%-1,5125,6826,2823,0626,28133M24.621
23/04/2020-3,24%-0,9127,1928,3526,5128,7691M14.817
22/04/20206,20%1,6428,1026,5726,1428,10120M14.417
20/04/20204,42%1,1226,4624,8024,1526,4699M20.367
17/04/20201,28%0,3225,3425,3324,9226,3490M14.604
16/04/20200,85%0,2125,0225,2024,5525,9869M16.017
15/04/2020-2,05%-0,5224,8124,9424,4125,6674M13.549
14/04/20207,38%1,7425,3324,1523,7525,8085M16.795
13/04/2020-1,91%-0,4623,5924,0023,1524,4064M11.772
09/04/2020-4,60%-1,1624,0525,4924,0525,7482M11.295
08/04/20200,16%0,0425,2125,2724,3526,05151M17.057
07/04/20209,67%2,2225,1724,6024,2826,45123M23.646
06/04/20207,44%1,5922,9522,4922,1124,43105M16.869
03/04/2020-5,53%-1,2521,3622,1920,7522,26138M24.143
02/04/20200,98%0,2222,6122,5121,9423,6485M16.993
01/04/2020-5,13%-1,2122,3922,3421,5622,48116M21.262
31/03/2020-1,99%-0,4823,6023,9122,9924,46102M20.365
30/03/20202,34%0,5524,0823,5422,5124,15117M22.096
27/03/2020-8,97%-2,3223,5325,0023,1025,02115M19.388
26/03/20209,53%2,2525,8524,0324,0026,27150M21.093
25/03/20206,50%1,4423,6021,9920,6124,18196M29.054
24/03/20206,54%1,3622,1622,8421,9023,5196M17.068
23/03/2020-3,21%-0,6920,8022,0019,0722,36139M23.980
20/03/20202,33%0,4921,4922,0019,8523,53160M24.652
19/03/20204,95%0,9921,0020,0117,1121,34110M22.309
18/03/2020-14,19%-3,3120,0121,5019,0321,83149M25.162
17/03/20206,00%1,3223,3222,1021,2724,25170M30.756
16/03/2020-15,38%-4,0022,0021,6019,4523,86190M31.392
13/03/20205,86%1,4426,0027,8822,9027,95333M45.706
12/03/2020-14,87%-4,2924,5624,0023,4025,7875M11.784
11/03/2020-6,54%-2,0228,8529,2326,3029,97136M21.749
10/03/20207,94%2,2730,8730,0028,9831,71223M32.905
09/03/2020-12,62%-4,1328,6030,2027,5331,00171M26.027
06/03/2020-1,30%-0,4332,7330,8330,5632,80156M22.065
05/03/2020-7,89%-2,8433,1635,7032,0635,70175M21.219
04/03/2020-1,88%-0,6936,0037,2734,7037,62226M22.183
03/03/20204,65%1,6336,6935,0435,0037,26295M25.398
02/03/20202,36%0,8135,0634,2433,5635,75127M18.636
28/02/2020-1,86%-0,6534,2534,8232,5035,45179M24.652
27/02/2020-2,49%-0,8934,9035,5034,5136,19175M25.287
26/02/2020-8,68%-3,4035,7937,5535,7637,95173M20.461
21/02/2020-1,56%-0,6239,1939,7038,8139,7098M12.435
20/02/2020-4,76%-1,9939,8141,6039,6041,79168M19.894
19/02/20201,26%0,5241,8041,2840,7342,01104M13.422
18/02/2020-3,10%-1,3241,2842,0839,6142,17286M26.060
17/02/20202,16%0,9042,6041,8741,5642,6648M5.881
14/02/2020-1,77%-0,7541,7042,2641,3442,48103M11.814
13/02/2020-1,87%-0,8142,4542,3541,9243,2098M11.096
12/02/20201,98%0,8443,2642,4541,7343,78152M16.443
11/02/20205,00%2,0242,4240,8040,6342,55135M14.596
10/02/2020-4,27%-1,8040,4042,1039,7042,10148M14.273
07/02/2020-3,32%-1,4542,2043,0141,4143,50280M18.638
06/02/20200,11%0,0543,6543,9942,7744,12149M14.427
05/02/2020-0,27%-0,1243,6044,2442,5844,40148M14.295
04/02/2020-0,23%-0,1043,7244,2543,4845,151.116M13.229
03/02/20205,69%2,3643,8241,4641,3643,87194M10.814
31/01/2020-0,58%-0,2441,4640,6040,4041,92147M14.595
30/01/2020-1,74%-0,7441,7041,0439,9041,76217M20.993
29/01/2020-2,50%-1,0942,4444,0041,9244,19103M11.679
28/01/2020--43,5342,0142,0143,5376M9.076


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito