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
25/01/2022	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	5,54%	0,90	17,14	16,67	16,61	17,85	124M	24.974
15/12/2021	-0,31%	-0,05	16,24	16,30	15,88	16,42	33M	11.523
14/12/2021	-3,50%	-0,59	16,29	17,29	16,21	17,29	31M	11.862
13/12/2021	1,26%	0,21	16,88	16,65	16,40	17,15	35M	11.124
10/12/2021	1,52%	0,25	16,67	16,81	16,46	16,84	23M	8.593
09/12/2021	-2,26%	-0,38	16,42	16,75	16,18	16,82	25M	6.332
08/12/2021	1,27%	0,21	16,80	16,64	16,48	17,06	41M	10.862
07/12/2021	0,18%	0,03	16,59	16,65	16,27	16,81	39M	9.030
06/12/2021	2,10%	0,34	16,56	16,29	16,29	16,66	39M	9.796
03/12/2021	2,27%	0,36	16,22	15,91	15,89	16,61	53M	14.732
02/12/2021	4,96%	0,75	15,86	15,47	15,37	16,18	51M	16.331
01/12/2021	-3,94%	-0,62	15,11	15,96	15,09	16,01	42M	13.150
30/11/2021	-2,90%	-0,47	15,73	16,08	15,36	16,19	55M	13.534
29/11/2021	-1,76%	-0,29	16,20	16,66	15,96	16,68	43M	8.257
26/11/2021	-4,02%	-0,69	16,49	16,75	16,19	16,89	28M	9.461
25/11/2021	1,72%	0,29	17,18	17,00	16,76	17,46	28M	6.103
24/11/2021	-0,12%	-0,02	16,89	16,69	16,58	17,24	30M	8.596
23/11/2021	-0,18%	-0,03	16,91	17,14	16,43	17,14	39M	10.697
22/11/2021	-4,19%	-0,74	16,94	17,70	16,94	17,76	22M	7.213
19/11/2021	0,91%	0,16	17,68	17,59	17,53	18,08	24M	6.943
18/11/2021	3,06%	0,52	17,52	17,10	17,00	17,77	26M	8.083
17/11/2021	-6,59%	-1,20	17,00	18,22	16,85	18,43	57M	14.760
16/11/2021	-4,21%	-0,80	18,20	19,14	18,10	19,17	34M	8.435
12/11/2021	-2,96%	-0,58	19,00	19,44	18,58	19,73	40M	10.233
11/11/2021	1,66%	0,32	19,58	19,48	19,29	19,85	24M	6.187
10/11/2021	3,33%	0,62	19,26	18,57	18,50	19,38	37M	10.957
09/11/2021	2,81%	0,51	18,64	18,16	18,10	18,80	96M	11.312
08/11/2021	-0,93%	-0,17	18,13	18,08	17,90	18,42	16M	4.982
05/11/2021	2,18%	0,39	18,30	17,99	17,97	18,45	31M	8.882
04/11/2021	-0,50%	-0,09	17,91	17,75	17,64	18,22	29M	9.193
03/11/2021	6,76%	1,14	18,00	16,72	16,64	18,12	55M	17.119
01/11/2021	-1,46%	-0,25	16,86	17,38	16,77	17,38	47M	9.803
29/10/2021	-2,34%	-0,41	17,11	17,60	17,01	17,79	32M	10.064
28/10/2021	-4,26%	-0,78	17,52	18,21	17,49	18,36	34M	6.382
27/10/2021	1,78%	0,32	18,30	18,05	17,92	18,55	37M	5.703
26/10/2021	-1,75%	-0,32	17,98	18,04	17,87	18,43	26M	8.835
25/10/2021	0,00%	0,00	18,30	18,48	17,83	18,62	34M	10.077
22/10/2021	2,81%	0,50	18,30	17,51	17,27	18,54	60M	16.863
21/10/2021	-3,84%	-0,71	17,80	18,20	17,55	18,29	42M	10.439
20/10/2021	0,98%	0,18	18,51	18,49	18,40	18,80	25M	6.517
19/10/2021	-4,98%	-0,96	18,33	18,96	18,28	18,97	53M	15.866
18/10/2021	-0,72%	-0,14	19,29	19,10	18,86	19,51	21M	6.437
15/10/2021	0,26%	0,05	19,43	19,41	18,96	19,58	16M	3.979
14/10/2021	0,78%	0,15	19,38	19,36	19,06	19,48	24M	6.357
13/10/2021	1,75%	0,33	19,23	18,91	18,91	19,49	34M	10.640
11/10/2021	-1,61%	-0,31	18,90	19,03	18,90	19,36	25M	6.103
08/10/2021	4,52%	0,83	19,21	18,60	18,48	19,67	46M	10.074
07/10/2021	0,27%	0,05	18,38	18,33	18,25	18,64	24M	7.910
06/10/2021	-2,08%	-0,39	18,33	18,56	17,83	18,58	74M	21.194
05/10/2021	-2,19%	-0,42	18,72	19,24	18,68	19,24	24M	5.882
04/10/2021	-4,25%	-0,85	19,14	19,88	19,06	20,04	32M	9.454
01/10/2021	0,00%	0,00	19,99	20,21	19,75	20,21	37M	9.821
30/09/2021	-2,49%	-0,51	19,99	20,62	19,85	20,82	59M	14.579
29/09/2021	2,60%	0,52	20,50	20,05	19,87	20,70	59M	12.155
28/09/2021	-4,45%	-0,93	19,98	20,70	19,88	20,77	53M	10.193
27/09/2021	-0,43%	-0,09	20,91	21,45	20,61	21,76	69M	11.332
24/09/2021	-0,90%	-0,19	21,00	21,10	20,83	21,33	42M	7.832
23/09/2021	0,14%	0,03	21,19	21,16	21,07	21,48	98M	7.685
22/09/2021	-1,63%	-0,35	21,16	21,53	21,14	21,66	105M	12.363
21/09/2021	-0,46%	-0,10	21,51	21,73	21,30	21,83	51M	12.599
20/09/2021	-3,27%	-0,73	21,61	21,76	21,32	21,98	54M	12.389
17/09/2021	-2,83%	-0,65	22,34	22,69	22,34	22,83	92M	9.989
16/09/2021	1,28%	0,29	22,99	22,63	22,30	23,33	69M	12.494
15/09/2021	-2,91%	-0,68	22,70	23,38	22,64	23,40	51M	9.176
14/09/2021	-0,76%	-0,18	23,38	23,56	23,16	23,61	50M	9.964
13/09/2021	4,76%	1,07	23,56	22,79	22,44	23,56	66M	9.165
10/09/2021	-1,96%	-0,45	22,49	23,16	22,43	23,22	48M	11.226
09/09/2021	1,96%	0,44	22,94	22,49	22,11	23,23	69M	15.713
08/09/2021	0,99%	0,22	22,50	22,21	21,44	22,54	100M	17.290
06/09/2021	-0,89%	-0,20	22,28	22,31	22,03	22,55	27M	5.568
03/09/2021	1,77%	0,39	22,48	22,35	21,82	22,48	82M	15.926
02/09/2021	-0,18%	-0,04	22,09	21,87	21,59	22,47	80M	17.087
01/09/2021	3,56%	0,76	22,13	21,40	21,21	22,54	106M	20.632
31/08/2021	-0,60%	-0,13	21,37	21,47	20,80	21,86	78M	10.650
30/08/2021	-0,92%	-0,20	21,50	21,64	21,32	21,71	41M	8.290
27/08/2021	0,60%	0,13	21,70	21,65	21,41	21,79	35M	7.800
26/08/2021	-0,37%	-0,08	21,57	21,51	21,31	21,82	46M	11.235
25/08/2021	3,34%	0,70	21,65	20,97	20,38	21,75	111M	11.957
24/08/2021	2,44%	0,50	20,95	20,63	20,04	21,38	117M	16.099
23/08/2021	-0,63%	-0,13	20,45	20,63	20,33	20,77	59M	12.131
20/08/2021	1,48%	0,30	20,58	20,11	19,77	20,66	66M	13.940
19/08/2021	1,55%	0,31	20,28	19,75	19,56	20,38	78M	13.936
18/08/2021	1,22%	0,24	19,97	19,81	19,41	20,29	124M	25.989
17/08/2021	0,20%	0,04	19,73	19,63	19,00	19,90	173M	39.655
16/08/2021	3,85%	0,73	19,69	18,90	18,46	19,81	130M	24.210
13/08/2021	-2,97%	-0,58	18,96	19,56	18,70	20,18	106M	20.136
12/08/2021	-4,68%	-0,96	19,54	20,65	19,12	20,65	318M	41.176
11/08/2021	-15,57%	-3,78	20,50	23,40	20,50	23,74	458M	49.760
10/08/2021	-1,22%	-0,30	24,28	24,60	24,18	24,77	25M	5.787
09/08/2021	-0,85%	-0,21	24,58	24,70	24,40	24,99	29M	6.057
06/08/2021	0,12%	0,03	24,79	24,73	24,69	25,06	21M	4.557
05/08/2021	-2,02%	-0,51	24,76	25,37	24,75	25,55	35M	7.128
04/08/2021	-2,05%	-0,53	25,27	25,66	25,14	25,77	45M	9.405
03/08/2021	-1,15%	-0,30	25,80	26,09	25,51	26,09	26M	5.405
02/08/2021	1,36%	0,35	26,10	26,14	25,95	26,49	37M	7.883
30/07/2021	-2,39%	-0,63	25,75	26,15	25,67	26,35	44M	7.295
29/07/2021	1,19%	0,31	26,38	26,13	25,90	26,48	36M	5.594
28/07/2021	1,16%	0,30	26,07	25,92	25,75	26,34	51M	9.868
27/07/2021	-0,85%	-0,22	25,77	25,91	25,69	26,05	28M	5.317
26/07/2021	-0,46%	-0,12	25,99	26,13	25,83	26,23	29M	5.994
23/07/2021	-1,77%	-0,47	26,11	26,60	26,06	26,65	27M	4.615
22/07/2021	-0,15%	-0,04	26,58	26,69	26,38	26,70	32M	5.404
21/07/2021	-0,37%	-0,10	26,62	26,72	26,31	26,72	27M	4.909
20/07/2021	0,04%	0,01	26,72	26,71	26,48	26,90	25M	4.073
19/07/2021	-1,11%	-0,30	26,71	26,75	26,50	27,10	35M	6.962
16/07/2021	0,22%	0,06	27,01	27,03	26,90	27,43	40M	5.595
15/07/2021	-0,81%	-0,22	26,95	27,15	26,77	27,52	46M	9.052
14/07/2021	-	-	27,17	27,03	27,00	27,40	53M	10.029

Date,Open,High,Low,Close,Volume
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
15-Dec-21,16.30,16.42,15.88,16.24,33009461
14-Dec-21,17.29,17.29,16.21,16.29,31045998
13-Dec-21,16.65,17.15,16.40,16.88,34554676
10-Dec-21,16.81,16.84,16.46,16.67,23344338
09-Dec-21,16.75,16.82,16.18,16.42,24785351
08-Dec-21,16.64,17.06,16.48,16.80,41262257
07-Dec-21,16.65,16.81,16.27,16.59,38666764
06-Dec-21,16.29,16.66,16.29,16.56,38824616
03-Dec-21,15.91,16.61,15.89,16.22,52537131
02-Dec-21,15.47,16.18,15.37,15.86,50903366
01-Dec-21,15.96,16.01,15.09,15.11,42209106
30-Nov-21,16.08,16.19,15.36,15.73,54867339
29-Nov-21,16.66,16.68,15.96,16.20,43082555
26-Nov-21,16.75,16.89,16.19,16.49,28469555
25-Nov-21,17.00,17.46,16.76,17.18,27889304
24-Nov-21,16.69,17.24,16.58,16.89,30169644
23-Nov-21,17.14,17.14,16.43,16.91,39059449
22-Nov-21,17.70,17.76,16.94,16.94,21679739
19-Nov-21,17.59,18.08,17.53,17.68,24272907
18-Nov-21,17.10,17.77,17.00,17.52,26242602
17-Nov-21,18.22,18.43,16.85,17.00,56951380
16-Nov-21,19.14,19.17,18.10,18.20,33621813
12-Nov-21,19.44,19.73,18.58,19.00,39992518
11-Nov-21,19.48,19.85,19.29,19.58,24341767
10-Nov-21,18.57,19.38,18.50,19.26,37425034
09-Nov-21,18.16,18.80,18.10,18.64,95540688
08-Nov-21,18.08,18.42,17.90,18.13,15540238
05-Nov-21,17.99,18.45,17.97,18.30,30729386
04-Nov-21,17.75,18.22,17.64,17.91,28929083
03-Nov-21,16.72,18.12,16.64,18.00,54525229
01-Nov-21,17.38,17.38,16.77,16.86,46880059
29-Oct-21,17.60,17.79,17.01,17.11,32261806
28-Oct-21,18.21,18.36,17.49,17.52,33593689
27-Oct-21,18.05,18.55,17.92,18.30,37369441
26-Oct-21,18.04,18.43,17.87,17.98,26099294
25-Oct-21,18.48,18.62,17.83,18.30,33621248
22-Oct-21,17.51,18.54,17.27,18.30,59841689
21-Oct-21,18.20,18.29,17.55,17.80,42052003
20-Oct-21,18.49,18.80,18.40,18.51,25013608
19-Oct-21,18.96,18.97,18.28,18.33,52667651
18-Oct-21,19.10,19.51,18.86,19.29,20703632
15-Oct-21,19.41,19.58,18.96,19.43,15556562
14-Oct-21,19.36,19.48,19.06,19.38,23705439
13-Oct-21,18.91,19.49,18.91,19.23,33979203
11-Oct-21,19.03,19.36,18.90,18.90,25257861
08-Oct-21,18.60,19.67,18.48,19.21,45648697
07-Oct-21,18.33,18.64,18.25,18.38,23932138
06-Oct-21,18.56,18.58,17.83,18.33,74275129
05-Oct-21,19.24,19.24,18.68,18.72,24482426
04-Oct-21,19.88,20.04,19.06,19.14,31743763
01-Oct-21,20.21,20.21,19.75,19.99,37348501
30-Sep-21,20.62,20.82,19.85,19.99,58794469
29-Sep-21,20.05,20.70,19.87,20.50,58606583
28-Sep-21,20.70,20.77,19.88,19.98,52920724
27-Sep-21,21.45,21.76,20.61,20.91,69319320
24-Sep-21,21.10,21.33,20.83,21.00,42026066
23-Sep-21,21.16,21.48,21.07,21.19,97804456
22-Sep-21,21.53,21.66,21.14,21.16,104812832
21-Sep-21,21.73,21.83,21.30,21.51,51170758
20-Sep-21,21.76,21.98,21.32,21.61,54137093
17-Sep-21,22.69,22.83,22.34,22.34,91847373
16-Sep-21,22.63,23.33,22.30,22.99,68538087
15-Sep-21,23.38,23.40,22.64,22.70,51002990
14-Sep-21,23.56,23.61,23.16,23.38,50392263
13-Sep-21,22.79,23.56,22.44,23.56,66120417
10-Sep-21,23.16,23.22,22.43,22.49,48328500
09-Sep-21,22.49,23.23,22.11,22.94,68516669
08-Sep-21,22.21,22.54,21.44,22.50,99706899
06-Sep-21,22.31,22.55,22.03,22.28,27079741
03-Sep-21,22.35,22.48,21.82,22.48,82253524
02-Sep-21,21.87,22.47,21.59,22.09,80157942
01-Sep-21,21.40,22.54,21.21,22.13,105975494
31-Aug-21,21.47,21.86,20.80,21.37,78438276
30-Aug-21,21.64,21.71,21.32,21.50,40732802
27-Aug-21,21.65,21.79,21.41,21.70,35266918
26-Aug-21,21.51,21.82,21.31,21.57,46294801
25-Aug-21,20.97,21.75,20.38,21.65,111498653
24-Aug-21,20.63,21.38,20.04,20.95,116514941
23-Aug-21,20.63,20.77,20.33,20.45,58673918
20-Aug-21,20.11,20.66,19.77,20.58,66442231
19-Aug-21,19.75,20.38,19.56,20.28,78415353
18-Aug-21,19.81,20.29,19.41,19.97,124355429
17-Aug-21,19.63,19.90,19.00,19.73,173313194
16-Aug-21,18.90,19.81,18.46,19.69,129967568
13-Aug-21,19.56,20.18,18.70,18.96,105856807
12-Aug-21,20.65,20.65,19.12,19.54,318474374
11-Aug-21,23.40,23.74,20.50,20.50,458416984
10-Aug-21,24.60,24.77,24.18,24.28,24597623
09-Aug-21,24.70,24.99,24.40,24.58,29487606
06-Aug-21,24.73,25.06,24.69,24.79,20649334
05-Aug-21,25.37,25.55,24.75,24.76,34749353
04-Aug-21,25.66,25.77,25.14,25.27,44998721
03-Aug-21,26.09,26.09,25.51,25.80,25843536
02-Aug-21,26.14,26.49,25.95,26.10,37241265
30-Jul-21,26.15,26.35,25.67,25.75,43821175
29-Jul-21,26.13,26.48,25.90,26.38,36286167
28-Jul-21,25.92,26.34,25.75,26.07,50936082
27-Jul-21,25.91,26.05,25.69,25.77,28257620
26-Jul-21,26.13,26.23,25.83,25.99,28687047
23-Jul-21,26.60,26.65,26.06,26.11,27147295
22-Jul-21,26.69,26.70,26.38,26.58,31979203
21-Jul-21,26.72,26.72,26.31,26.62,27164020
20-Jul-21,26.71,26.90,26.48,26.72,24895761
19-Jul-21,26.75,27.10,26.50,26.71,35341953
16-Jul-21,27.03,27.43,26.90,27.01,39644164
15-Jul-21,27.15,27.52,26.77,26.95,45892243
14-Jul-21,27.03,27.40,27.00,27.17,52777942

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: QUAL3

cotações, gráficos e mais...