Cotação atual, histórico e gráfico do papel: QUAL3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/04/2019 | 0,89% | 0,14 | 15,95 | 15,81 | 15,56 | 16,06 | 20M | 5.892 |
| 17/04/2019 | 1,41% | 0,22 | 15,81 | 15,67 | 15,55 | 15,91 | 45M | 11.184 |
| 16/04/2019 | -0,70% | -0,11 | 15,59 | 15,72 | 15,49 | 15,83 | 25M | 9.109 |
| 15/04/2019 | 0,38% | 0,06 | 15,70 | 15,72 | 15,48 | 15,83 | 29M | 7.551 |
| 12/04/2019 | -1,64% | -0,26 | 15,64 | 15,70 | 15,60 | 16,00 | 28M | 9.493 |
| 11/04/2019 | -1,24% | -0,20 | 15,90 | 16,12 | 15,52 | 16,12 | 37M | 9.428 |
| 10/04/2019 | 0,31% | 0,05 | 16,10 | 16,15 | 15,90 | 16,21 | 38M | 5.688 |
| 09/04/2019 | 0,50% | 0,08 | 16,05 | 15,90 | 15,90 | 16,12 | 54M | 11.489 |
| 08/04/2019 | 0,00% | 0,00 | 15,97 | 15,91 | 15,88 | 16,30 | 47M | 14.826 |
| 05/04/2019 | 1,72% | 0,27 | 15,97 | 15,70 | 15,64 | 16,18 | 27M | 7.666 |
| 04/04/2019 | 1,55% | 0,24 | 15,70 | 15,64 | 15,49 | 15,84 | 27M | 6.908 |
| 03/04/2019 | -1,65% | -0,26 | 15,46 | 15,69 | 15,28 | 15,80 | 25M | 6.287 |
| 02/04/2019 | 0,83% | 0,13 | 15,72 | 15,65 | 15,44 | 15,72 | 23M | 4.565 |
| 01/04/2019 | -0,57% | -0,09 | 15,59 | 15,87 | 15,53 | 15,95 | 19M | 4.881 |
| 29/03/2019 | 2,22% | 0,34 | 15,68 | 15,47 | 15,22 | 15,81 | 44M | 10.866 |
| 28/03/2019 | 5,28% | 0,77 | 15,34 | 14,57 | 14,23 | 15,35 | 26M | 8.478 |
| 27/03/2019 | -5,82% | -0,90 | 14,57 | 15,27 | 14,51 | 15,27 | 39M | 11.626 |
| 26/03/2019 | 2,11% | 0,32 | 15,47 | 15,20 | 15,02 | 15,47 | 27M | 7.042 |
| 25/03/2019 | -1,30% | -0,20 | 15,15 | 15,49 | 15,04 | 15,49 | 26M | 6.524 |
| 22/03/2019 | -3,76% | -0,60 | 15,35 | 15,68 | 15,19 | 15,68 | 30M | 9.943 |
| 21/03/2019 | -0,93% | -0,15 | 15,95 | 16,10 | 15,49 | 16,21 | 50M | 10.819 |
| 20/03/2019 | -0,56% | -0,09 | 16,10 | 16,18 | 16,06 | 16,30 | 34M | 6.514 |
| 19/03/2019 | -0,67% | -0,11 | 16,19 | 16,29 | 15,84 | 16,30 | 72M | 11.952 |
| 18/03/2019 | 0,62% | 0,10 | 16,30 | 16,30 | 16,10 | 16,39 | 48M | 6.550 |
| 15/03/2019 | -0,55% | -0,09 | 16,20 | 16,23 | 16,07 | 16,34 | 75M | 7.466 |
| 14/03/2019 | 0,06% | 0,01 | 16,29 | 16,25 | 16,07 | 16,39 | 22M | 6.514 |
| 13/03/2019 | 2,91% | 0,46 | 16,28 | 15,85 | 15,60 | 16,28 | 25M | 5.817 |
| 12/03/2019 | 1,74% | 0,27 | 15,82 | 15,55 | 15,38 | 15,90 | 33M | 9.461 |
| 11/03/2019 | -0,06% | -0,01 | 15,55 | 15,55 | 15,48 | 15,87 | 26M | 7.643 |
| 08/03/2019 | 4,43% | 0,66 | 15,56 | 14,86 | 14,79 | 15,73 | 26M | 8.839 |
| 07/03/2019 | -0,13% | -0,02 | 14,90 | 14,90 | 14,75 | 14,98 | 17M | 5.476 |
| 06/03/2019 | -2,16% | -0,33 | 14,92 | 15,25 | 14,85 | 15,25 | 25M | 7.610 |
| 01/03/2019 | -1,55% | -0,24 | 15,25 | 15,42 | 15,10 | 15,60 | 37M | 7.899 |
| 28/02/2019 | -0,13% | -0,02 | 15,49 | 15,51 | 15,32 | 15,71 | 26M | 4.579 |
| 27/02/2019 | 3,33% | 0,50 | 15,51 | 15,04 | 15,03 | 15,72 | 28M | 6.832 |
| 26/02/2019 | -0,73% | -0,11 | 15,01 | 15,16 | 15,01 | 15,28 | 17M | 6.204 |
| 25/02/2019 | 0,33% | 0,05 | 15,12 | 15,07 | 15,02 | 15,30 | 17M | 6.594 |
| 22/02/2019 | 0,47% | 0,07 | 15,07 | 15,18 | 14,96 | 15,34 | 20M | 7.487 |
| 21/02/2019 | -1,51% | -0,23 | 15,00 | 15,23 | 14,92 | 15,36 | 32M | 10.891 |
| 20/02/2019 | -1,87% | -0,29 | 15,23 | 15,65 | 15,15 | 15,69 | 61M | 12.831 |
| 19/02/2019 | 2,44% | 0,37 | 15,52 | 15,24 | 15,15 | 15,63 | 44M | 9.059 |
| 18/02/2019 | -3,01% | -0,47 | 15,15 | 15,59 | 15,05 | 15,59 | 37M | 6.358 |
| 15/02/2019 | -0,13% | -0,02 | 15,62 | 15,64 | 15,15 | 15,65 | 49M | 12.337 |
| 14/02/2019 | 1,10% | 0,17 | 15,64 | 15,47 | 15,18 | 15,72 | 67M | 13.988 |
| 13/02/2019 | 1,44% | 0,22 | 15,47 | 15,37 | 15,13 | 15,49 | 35M | 11.585 |
| 12/02/2019 | 2,76% | 0,41 | 15,25 | 15,00 | 15,00 | 15,53 | 53M | 15.593 |
| 11/02/2019 | -2,11% | -0,32 | 14,84 | 15,25 | 14,45 | 15,25 | 65M | 17.980 |
| 08/02/2019 | -2,88% | -0,45 | 15,16 | 15,61 | 15,01 | 15,69 | 47M | 14.556 |
| 07/02/2019 | -2,98% | -0,48 | 15,61 | 16,05 | 15,56 | 16,11 | 37M | 10.621 |
| 06/02/2019 | -2,19% | -0,36 | 16,09 | 16,30 | 16,00 | 16,41 | 28M | 7.190 |
| 05/02/2019 | 1,61% | 0,26 | 16,45 | 16,20 | 16,03 | 16,45 | 23M | 5.797 |
| 04/02/2019 | -0,12% | -0,02 | 16,19 | 16,26 | 16,01 | 16,40 | 37M | 8.763 |
| 01/02/2019 | 2,27% | 0,36 | 16,21 | 15,85 | 15,77 | 16,21 | 33M | 8.975 |
| 31/01/2019 | 0,44% | 0,07 | 15,85 | 15,79 | 15,56 | 15,91 | 46M | 8.100 |
| 30/01/2019 | 0,90% | 0,14 | 15,78 | 15,68 | 15,39 | 15,80 | 26M | 7.242 |
| 29/01/2019 | 2,02% | 0,31 | 15,64 | 15,42 | 15,26 | 15,78 | 31M | 6.370 |
| 28/01/2019 | -3,28% | -0,52 | 15,33 | 15,70 | 15,07 | 15,70 | 61M | 15.463 |
| 24/01/2019 | -0,25% | -0,04 | 15,85 | 15,80 | 15,62 | 16,00 | 55M | 13.102 |
| 23/01/2019 | 1,47% | 0,23 | 15,89 | 15,78 | 15,42 | 15,91 | 45M | 9.628 |
| 22/01/2019 | -1,32% | -0,21 | 15,66 | 15,88 | 15,14 | 15,95 | 48M | 8.639 |
| 21/01/2019 | 1,73% | 0,27 | 15,87 | 15,60 | 15,46 | 15,94 | 28M | 6.773 |
| 18/01/2019 | 2,09% | 0,32 | 15,60 | 15,25 | 14,94 | 15,60 | 74M | 10.340 |
| 17/01/2019 | 6,04% | 0,87 | 15,28 | 14,40 | 14,27 | 15,28 | 67M | 18.382 |
| 16/01/2019 | -1,64% | -0,24 | 14,41 | 14,69 | 14,38 | 14,82 | 25M | 7.365 |
| 15/01/2019 | -1,01% | -0,15 | 14,65 | 14,85 | 14,55 | 15,15 | 45M | 12.297 |
| 14/01/2019 | 4,23% | 0,60 | 14,80 | 14,30 | 14,27 | 14,86 | 86M | 13.784 |
| 11/01/2019 | 3,80% | 0,52 | 14,20 | 13,74 | 13,68 | 14,36 | 48M | 11.223 |
| 10/01/2019 | 0,29% | 0,04 | 13,68 | 13,51 | 13,51 | 13,77 | 20M | 7.380 |
| 09/01/2019 | 2,56% | 0,34 | 13,64 | 13,30 | 13,30 | 13,72 | 20M | 5.568 |
| 08/01/2019 | 1,68% | 0,22 | 13,30 | 13,08 | 13,00 | 13,38 | 23M | 6.099 |
| 07/01/2019 | -2,97% | -0,40 | 13,08 | 13,51 | 12,98 | 13,64 | 16M | 4.713 |
| 04/01/2019 | -1,75% | -0,24 | 13,48 | 13,86 | 13,38 | 13,89 | 24M | 8.326 |
| 03/01/2019 | 0,59% | 0,08 | 13,72 | 13,55 | 13,43 | 13,93 | 21M | 6.686 |
| 02/01/2019 | 5,82% | 0,75 | 13,64 | 12,89 | 12,63 | 13,71 | 28M | 8.307 |
| 28/12/2018 | 2,30% | 0,29 | 12,89 | 12,65 | 12,58 | 13,02 | 33M | 10.219 |
| 27/12/2018 | -0,71% | -0,09 | 12,60 | 12,77 | 12,50 | 12,77 | 14M | 6.545 |
| 26/12/2018 | -1,63% | -0,21 | 12,69 | 12,92 | 12,42 | 13,01 | 23M | 6.286 |
| 21/12/2018 | -1,90% | -0,25 | 12,90 | 13,22 | 12,86 | 13,34 | 26M | 6.318 |
| 20/12/2018 | -0,83% | -0,11 | 13,15 | 13,37 | 13,04 | 13,54 | 18M | 5.444 |
| 19/12/2018 | -2,50% | -0,34 | 13,26 | 13,67 | 13,26 | 13,77 | 24M | 7.935 |
| 18/12/2018 | -0,29% | -0,04 | 13,60 | 13,61 | 13,56 | 13,83 | 19M | 6.760 |
| 17/12/2018 | -2,92% | -0,41 | 13,64 | 14,12 | 13,63 | 14,13 | 33M | 7.921 |
| 14/12/2018 | 0,72% | 0,10 | 14,05 | 13,90 | 13,74 | 14,12 | 17M | 5.118 |
| 13/12/2018 | 0,07% | 0,01 | 13,95 | 14,09 | 13,74 | 14,18 | 19M | 6.502 |
| 12/12/2018 | -0,57% | -0,08 | 13,94 | 14,02 | 13,93 | 14,40 | 35M | 10.969 |
| 11/12/2018 | 0,14% | 0,02 | 14,02 | 14,09 | 13,77 | 14,29 | 25M | 8.953 |
| 10/12/2018 | -2,10% | -0,30 | 14,00 | 14,29 | 13,93 | 14,38 | 16M | 5.195 |
| 07/12/2018 | -3,12% | -0,46 | 14,30 | 14,77 | 14,30 | 14,83 | 26M | 5.826 |
| 06/12/2018 | 1,23% | 0,18 | 14,76 | 14,40 | 14,17 | 14,83 | 49M | 10.755 |
| 05/12/2018 | 5,42% | 0,75 | 14,58 | 14,00 | 13,91 | 14,60 | 47M | 8.943 |
| 04/12/2018 | -1,36% | -0,19 | 13,83 | 14,00 | 13,67 | 14,53 | 37M | 8.193 |
| 03/12/2018 | 1,15% | 0,16 | 14,02 | 14,09 | 13,84 | 14,22 | 23M | 8.310 |
| 30/11/2018 | -2,39% | -0,34 | 13,86 | 14,20 | 13,86 | 14,32 | 186M | 8.925 |
| 29/11/2018 | 1,65% | 0,23 | 14,20 | 13,93 | 13,79 | 14,42 | 50M | 13.701 |
| 28/11/2018 | 4,88% | 0,65 | 13,97 | 13,38 | 13,26 | 14,04 | 33M | 12.220 |
| 27/11/2018 | 1,06% | 0,14 | 13,32 | 13,19 | 12,92 | 13,44 | 36M | 9.717 |
| 26/11/2018 | -2,66% | -0,36 | 13,18 | 13,67 | 12,90 | 13,84 | 33M | 9.403 |
| 23/11/2018 | -2,59% | -0,36 | 13,54 | 13,90 | 13,41 | 14,02 | 19M | 5.591 |
| 22/11/2018 | -0,93% | -0,13 | 13,90 | 14,01 | 13,85 | 14,09 | 11M | 3.187 |
| 21/11/2018 | -1,89% | -0,27 | 14,03 | 14,10 | 13,86 | 14,23 | 20M | 6.487 |
| 19/11/2018 | 0,00% | 0,00 | 14,30 | 14,30 | 13,96 | 14,30 | 28M | 8.055 |
Date,Open,High,Low,Close,Volume
18-Apr-19,15.81,16.06,15.56,15.95,19736701
17-Apr-19,15.67,15.91,15.55,15.81,44796842
16-Apr-19,15.72,15.83,15.49,15.59,24615781
15-Apr-19,15.72,15.83,15.48,15.70,29237092
12-Apr-19,15.70,16.00,15.60,15.64,27827511
11-Apr-19,16.12,16.12,15.52,15.90,37216331
10-Apr-19,16.15,16.21,15.90,16.10,37509567
09-Apr-19,15.90,16.12,15.90,16.05,53865447
08-Apr-19,15.91,16.30,15.88,15.97,46595461
05-Apr-19,15.70,16.18,15.64,15.97,27192966
04-Apr-19,15.64,15.84,15.49,15.70,26675908
03-Apr-19,15.69,15.80,15.28,15.46,25377713
02-Apr-19,15.65,15.72,15.44,15.72,22808421
01-Apr-19,15.87,15.95,15.53,15.59,18971710
29-Mar-19,15.47,15.81,15.22,15.68,44338511
28-Mar-19,14.57,15.35,14.23,15.34,25806627
27-Mar-19,15.27,15.27,14.51,14.57,38983197
26-Mar-19,15.20,15.47,15.02,15.47,27106817
25-Mar-19,15.49,15.49,15.04,15.15,25908982
22-Mar-19,15.68,15.68,15.19,15.35,30283414
21-Mar-19,16.10,16.21,15.49,15.95,50309394
20-Mar-19,16.18,16.30,16.06,16.10,34250642
19-Mar-19,16.29,16.30,15.84,16.19,71833447
18-Mar-19,16.30,16.39,16.10,16.30,48044279
15-Mar-19,16.23,16.34,16.07,16.20,75221221
14-Mar-19,16.25,16.39,16.07,16.29,22062198
13-Mar-19,15.85,16.28,15.60,16.28,25066869
12-Mar-19,15.55,15.90,15.38,15.82,33158246
11-Mar-19,15.55,15.87,15.48,15.55,25804131
08-Mar-19,14.86,15.73,14.79,15.56,26390301
07-Mar-19,14.90,14.98,14.75,14.90,16896692
06-Mar-19,15.25,15.25,14.85,14.92,25049809
01-Mar-19,15.42,15.60,15.10,15.25,37451941
28-Feb-19,15.51,15.71,15.32,15.49,25724750
27-Feb-19,15.04,15.72,15.03,15.51,27714407
26-Feb-19,15.16,15.28,15.01,15.01,17470084
25-Feb-19,15.07,15.30,15.02,15.12,17125658
22-Feb-19,15.18,15.34,14.96,15.07,20482918
21-Feb-19,15.23,15.36,14.92,15.00,31696010
20-Feb-19,15.65,15.69,15.15,15.23,61039667
19-Feb-19,15.24,15.63,15.15,15.52,43735146
18-Feb-19,15.59,15.59,15.05,15.15,36989052
15-Feb-19,15.64,15.65,15.15,15.62,49367176
14-Feb-19,15.47,15.72,15.18,15.64,67401997
13-Feb-19,15.37,15.49,15.13,15.47,35445711
12-Feb-19,15.00,15.53,15.00,15.25,53430567
11-Feb-19,15.25,15.25,14.45,14.84,65145128
08-Feb-19,15.61,15.69,15.01,15.16,47206137
07-Feb-19,16.05,16.11,15.56,15.61,36996022
06-Feb-19,16.30,16.41,16.00,16.09,28015598
05-Feb-19,16.20,16.45,16.03,16.45,23089065
04-Feb-19,16.26,16.40,16.01,16.19,36668694
01-Feb-19,15.85,16.21,15.77,16.21,33072231
31-Jan-19,15.79,15.91,15.56,15.85,46015897
30-Jan-19,15.68,15.80,15.39,15.78,26149193
29-Jan-19,15.42,15.78,15.26,15.64,31452590
28-Jan-19,15.70,15.70,15.07,15.33,61139265
24-Jan-19,15.80,16.00,15.62,15.85,54755686
23-Jan-19,15.78,15.91,15.42,15.89,44702067
22-Jan-19,15.88,15.95,15.14,15.66,48058286
21-Jan-19,15.60,15.94,15.46,15.87,27958277
18-Jan-19,15.25,15.60,14.94,15.60,73839170
17-Jan-19,14.40,15.28,14.27,15.28,66836768
16-Jan-19,14.69,14.82,14.38,14.41,24596504
15-Jan-19,14.85,15.15,14.55,14.65,45308300
14-Jan-19,14.30,14.86,14.27,14.80,86458000
11-Jan-19,13.74,14.36,13.68,14.20,48174990
10-Jan-19,13.51,13.77,13.51,13.68,20093370
09-Jan-19,13.30,13.72,13.30,13.64,19540775
08-Jan-19,13.08,13.38,13.00,13.30,22997334
07-Jan-19,13.51,13.64,12.98,13.08,15565207
04-Jan-19,13.86,13.89,13.38,13.48,24468020
03-Jan-19,13.55,13.93,13.43,13.72,20888348
02-Jan-19,12.89,13.71,12.63,13.64,28219050
28-Dec-18,12.65,13.02,12.58,12.89,33423695
27-Dec-18,12.77,12.77,12.50,12.60,14122761
26-Dec-18,12.92,13.01,12.42,12.69,23405348
21-Dec-18,13.22,13.34,12.86,12.90,26250943
20-Dec-18,13.37,13.54,13.04,13.15,18344958
19-Dec-18,13.67,13.77,13.26,13.26,24346327
18-Dec-18,13.61,13.83,13.56,13.60,19365743
17-Dec-18,14.12,14.13,13.63,13.64,32801182
14-Dec-18,13.90,14.12,13.74,14.05,16779579
13-Dec-18,14.09,14.18,13.74,13.95,19476566
12-Dec-18,14.02,14.40,13.93,13.94,35198013
11-Dec-18,14.09,14.29,13.77,14.02,25210544
10-Dec-18,14.29,14.38,13.93,14.00,15684581
07-Dec-18,14.77,14.83,14.30,14.30,25706160
06-Dec-18,14.40,14.83,14.17,14.76,48860400
05-Dec-18,14.00,14.60,13.91,14.58,47230143
04-Dec-18,14.00,14.53,13.67,13.83,36719983
03-Dec-18,14.09,14.22,13.84,14.02,23152312
30-Nov-18,14.20,14.32,13.86,13.86,185548129
29-Nov-18,13.93,14.42,13.79,14.20,49689893
28-Nov-18,13.38,14.04,13.26,13.97,32551926
27-Nov-18,13.19,13.44,12.92,13.32,35562268
26-Nov-18,13.67,13.84,12.90,13.18,32629788
23-Nov-18,13.90,14.02,13.41,13.54,18942427
22-Nov-18,14.01,14.09,13.85,13.90,10723953
21-Nov-18,14.10,14.23,13.86,14.03,19840564
19-Nov-18,14.30,14.30,13.96,14.30,28305335
16-Nov-18,13.83,14.30,13.82,14.30,28305335
14-Nov-18,13.92,13.95,13.43,13.77,28305335
13-Nov-18,14.30,14.52,13.92,13.92,28305335
12-Nov-18,13.79,14.32,13.79,14.18,28305335
09-Nov-18,13.93,14.32,13.60,13.79,28305335
08-Nov-18,14.29,14.34,13.73,13.92,28305335
07-Nov-18,14.60,14.70,14.06,14.20,28305335
06-Nov-18,14.55,14.75,14.40,14.59,28305335
05-Nov-18,14.69,14.75,14.50,14.60,28305335
01-Nov-18,14.46,14.66,14.39,14.55,28305335
31-Oct-18,14.80,14.80,14.10,14.40,28305335
30-Oct-18,14.41,14.75,14.37,14.65,28305335
29-Oct-18,14.60,14.77,14.05,14.21,28305335
26-Oct-18,14.77,14.85,14.13,14.25,28305335
25-Oct-18,14.98,15.05,14.52,14.77,28305335
24-Oct-18,14.88,15.18,14.50,14.79,28305335
23-Oct-18,14.10,14.80,14.01,14.80,28305335
22-Oct-18,14.19,14.41,14.16,14.21,28305335
19-Oct-18,14.36,14.40,13.71,14.13,28305335
18-Oct-18,14.22,14.60,14.04,14.10,28305335
17-Oct-18,13.71,14.21,13.51,14.19,28305335
16-Oct-18,13.60,13.99,13.56,13.71,28305335
15-Oct-18,13.52,13.59,13.17,13.50,28305335
11-Oct-18,13.41,13.61,13.23,13.36,28305335
10-Oct-18,13.62,13.62,13.01,13.25,28305335
09-Oct-18,13.94,13.97,13.52,13.55,28305335
08-Oct-18,14.02,14.55,13.43,13.75,28305335
05-Oct-18,12.60,13.01,12.30,13.00,28305335
04-Oct-18,12.54,12.59,12.13,12.40,28305335
03-Oct-18,13.40,13.66,12.56,12.60,28305335
02-Oct-18,12.15,12.91,11.28,12.91,28305335
01-Oct-18,13.49,13.68,11.02,11.64,28305335
28-Sep-18,16.39,16.50,16.11,16.48,28305335
*exoneração de responsabilidade