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
27/10/2020	-2,23%	-0,74	32,49	33,24	32,37	33,35	73M	12.531
26/10/2020	-1,01%	-0,34	33,23	33,40	32,87	33,76	54M	8.089
23/10/2020	-2,70%	-0,93	33,57	34,39	33,18	34,54	138M	13.936
22/10/2020	0,38%	0,13	34,50	33,50	33,14	34,85	322M	23.344
21/10/2020	5,75%	1,87	34,37	34,00	33,72	36,20	434M	33.974
20/10/2020	2,36%	0,75	32,50	32,03	31,59	33,04	109M	13.633
19/10/2020	-1,24%	-0,40	31,75	32,18	31,55	32,46	63M	8.851
16/10/2020	-2,07%	-0,68	32,15	32,82	31,75	32,82	86M	12.027
15/10/2020	-0,12%	-0,04	32,83	32,44	32,02	32,94	93M	12.362
14/10/2020	3,33%	1,06	32,87	31,75	31,67	34,12	178M	20.760
13/10/2020	0,57%	0,18	31,81	31,72	31,30	32,00	92M	14.831

09/10/2020	-1,56%	-0,50	31,63	31,98	31,27	32,42	86M	12.530
08/10/2020	2,03%	0,64	32,13	31,80	31,01	32,65	176M	20.006
07/10/2020	-2,57%	-0,83	31,49	32,32	31,28	32,75	111M	16.301
06/10/2020	-1,37%	-0,45	32,32	33,22	31,95	33,22	93M	14.112
05/10/2020	2,02%	0,65	32,77	32,12	31,74	33,06	103M	14.225
02/10/2020	-2,07%	-0,68	32,12	32,62	32,01	33,26	114M	19.359
01/10/2020	-3,50%	-1,19	32,80	33,99	32,53	34,42	223M	18.161
30/09/2020	5,13%	1,66	33,99	32,05	32,05	34,20	165M	20.819
29/09/2020	0,15%	0,05	32,33	32,24	31,66	32,60	96M	15.407
28/09/2020	-2,92%	-0,97	32,28	33,70	31,94	33,84	228M	30.934
25/09/2020	1,40%	0,46	33,25	32,69	32,15	33,39	121M	16.167
24/09/2020	4,96%	1,55	32,79	31,25	30,92	33,20	198M	23.636
23/09/2020	-2,25%	-0,72	31,24	31,90	31,06	32,05	168M	16.474
22/09/2020	-0,71%	-0,23	31,96	32,20	31,50	32,20	61M	9.694
21/09/2020	0,69%	0,22	32,19	31,38	31,01	32,19	122M	11.211
18/09/2020	-2,05%	-0,67	31,97	32,50	31,56	32,51	91M	11.688
17/09/2020	-1,33%	-0,44	32,64	32,57	32,18	32,92	82M	10.644
16/09/2020	0,36%	0,12	33,08	33,08	32,76	33,42	75M	12.762
15/09/2020	-0,57%	-0,19	32,96	33,59	32,60	33,73	87M	11.517
14/09/2020	2,76%	0,89	33,15	32,39	32,31	33,47	63M	10.234
11/09/2020	-3,30%	-1,10	32,26	33,36	31,90	33,50	167M	21.622
10/09/2020	-3,30%	-1,14	33,36	34,37	33,21	35,03	180M	21.447
09/09/2020	0,23%	0,08	34,50	34,55	33,75	34,74	196M	23.139
08/09/2020	1,38%	0,47	34,42	33,30	33,30	35,09	203M	25.706
04/09/2020	7,68%	2,42	33,95	32,36	32,11	34,37	427M	37.149
03/09/2020	-2,08%	-0,67	31,53	32,32	31,38	32,60	127M	18.890
02/09/2020	2,81%	0,88	32,20	31,60	31,32	32,27	123M	17.465
01/09/2020	0,26%	0,08	31,32	31,37	30,89	31,96	145M	18.309
31/08/2020	-0,83%	-0,26	31,24	31,18	31,02	31,68	93M	14.965
28/08/2020	5,60%	1,67	31,50	29,94	29,85	31,69	196M	27.046
27/08/2020	-0,23%	-0,07	29,83	29,81	29,54	30,69	157M	27.915
26/08/2020	-2,61%	-0,80	29,90	31,46	29,19	32,00	328M	38.105
25/08/2020	2,06%	0,62	30,70	30,40	29,65	30,84	126M	16.334
24/08/2020	1,38%	0,41	30,08	29,91	29,30	30,49	148M	23.294
21/08/2020	7,81%	2,15	29,67	27,30	27,15	29,91	236M	32.538
20/08/2020	-1,15%	-0,32	27,52	27,19	26,82	27,73	111M	19.007
19/08/2020	-1,94%	-0,55	27,84	28,22	27,73	28,52	71M	14.840
18/08/2020	4,03%	1,10	28,39	27,60	27,26	28,39	61M	11.721
17/08/2020	-2,99%	-0,84	27,29	27,96	26,75	28,22	115M	19.024
14/08/2020	-0,60%	-0,17	28,13	28,32	27,93	28,51	97M	15.340
13/08/2020	1,43%	0,40	28,30	28,04	27,82	28,60	127M	18.593
12/08/2020	-2,11%	-0,60	27,90	28,65	27,68	28,70	148M	20.472
11/08/2020	0,71%	0,20	28,50	28,63	27,90	28,86	120M	21.737
10/08/2020	-1,32%	-0,38	28,30	28,70	28,17	28,88	114M	16.711
07/08/2020	-0,69%	-0,20	28,68	28,59	28,36	28,85	118M	18.191
06/08/2020	2,67%	0,75	28,88	28,00	28,00	28,95	79M	12.469
05/08/2020	0,75%	0,21	28,13	28,17	27,84	28,48	84M	13.359
04/08/2020	-0,25%	-0,07	27,92	27,85	27,65	28,57	107M	18.411
03/08/2020	-0,04%	-0,01	27,99	28,29	27,80	28,71	135M	17.616
31/07/2020	-2,54%	-0,73	28,00	28,50	27,85	28,86	98M	14.908
30/07/2020	1,20%	0,34	28,73	28,01	28,00	29,08	93M	14.301
29/07/2020	1,14%	0,32	28,39	28,15	27,93	28,53	58M	11.132
28/07/2020	-1,85%	-0,53	28,07	28,28	27,99	28,45	62M	12.865
27/07/2020	1,42%	0,40	28,60	28,80	28,19	28,87	91M	13.541
24/07/2020	-1,12%	-0,32	28,20	28,43	27,60	28,45	145M	20.186
23/07/2020	1,49%	0,42	28,52	28,19	27,84	29,20	229M	30.275
22/07/2020	-5,74%	-1,71	28,10	29,64	27,64	29,64	447M	45.081
21/07/2020	-6,41%	-2,04	29,81	30,80	29,60	30,98	362M	38.157
20/07/2020	3,88%	1,19	31,85	30,64	30,45	31,99	108M	13.652
17/07/2020	5,32%	1,55	30,66	29,20	29,14	30,67	92M	12.477
16/07/2020	-2,32%	-0,69	29,11	29,59	28,96	29,76	45M	7.730
15/07/2020	2,05%	0,60	29,80	29,51	29,18	29,80	59M	10.173
14/07/2020	-1,98%	-0,59	29,20	29,70	28,81	29,91	62M	10.627
13/07/2020	0,47%	0,14	29,79	29,80	29,33	30,65	122M	18.432
10/07/2020	-2,53%	-0,77	29,65	30,42	29,53	30,44	64M	10.382
09/07/2020	-1,07%	-0,33	30,42	31,22	29,93	31,27	103M	8.640
08/07/2020	1,89%	0,57	30,75	30,76	30,24	31,32	134M	14.355
07/07/2020	-1,73%	-0,53	30,18	30,90	29,82	30,92	137M	17.145
06/07/2020	7,38%	2,11	30,71	28,91	28,91	31,07	176M	21.961
03/07/2020	0,53%	0,15	28,60	28,45	28,11	28,74	36M	5.501
02/07/2020	-2,57%	-0,75	28,45	29,50	28,45	29,50	71M	10.936
01/07/2020	0,69%	0,20	29,20	29,07	28,69	29,32	82M	13.185
30/06/2020	2,51%	0,71	29,00	28,67	28,07	29,19	92M	15.692
29/06/2020	2,20%	0,61	28,29	27,76	27,71	28,60	62M	9.482
26/06/2020	-3,89%	-1,12	27,68	29,05	27,52	29,23	62M	10.936
25/06/2020	3,04%	0,85	28,80	28,29	27,85	29,10	79M	11.363
24/06/2020	-3,95%	-1,15	27,95	29,00	27,92	29,42	86M	11.500
23/06/2020	-1,02%	-0,30	29,10	29,97	28,84	30,08	193M	14.771
22/06/2020	1,38%	0,40	29,40	29,50	28,62	29,70	205M	18.781
19/06/2020	4,69%	1,30	29,00	28,20	27,61	29,10	177M	16.296
18/06/2020	1,88%	0,51	27,70	26,72	26,34	28,07	132M	11.823
17/06/2020	5,06%	1,31	27,19	26,08	26,01	27,48	142M	11.900
16/06/2020	0,31%	0,08	25,88	27,39	25,32	27,43	96M	15.182
15/06/2020	-0,69%	-0,18	25,80	25,91	25,24	26,23	52M	8.812
12/06/2020	-3,20%	-0,86	25,98	25,64	25,06	26,19	112M	17.849
10/06/2020	-0,92%	-0,25	26,84	27,46	26,78	27,50	81M	14.358
09/06/2020	-2,66%	-0,74	27,09	27,39	26,73	27,45	85M	12.809
08/06/2020	3,65%	0,98	27,83	27,41	26,40	27,94	100M	15.598
05/06/2020	2,68%	0,70	26,85	27,00	26,43	27,65	145M	19.002
04/06/2020	-2,50%	-0,67	26,15	26,93	25,92	26,93	114M	18.850
03/06/2020	9,87%	2,41	26,82	24,92	24,92	26,82	160M	22.168
02/06/2020	0,74%	0,18	24,41	24,71	24,08	25,15	95M	15.453
01/06/2020	2,15%	0,51	24,23	23,82	23,50	24,68	72M	11.374
29/05/2020	1,85%	0,43	23,72	23,29	22,92	24,14	86M	12.361
28/05/2020	-2,27%	-0,54	23,29	23,84	23,23	24,02	44M	7.850
27/05/2020	1,32%	0,31	23,83	23,80	23,21	23,98	124M	11.417
26/05/2020	0,38%	0,09	23,52	24,00	23,21	24,54	72M	13.381
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	-	-	25,02	25,20	24,55	25,98	69M	16.017

Date,Open,High,Low,Close,Volume
27-Oct-20,33.24,33.35,32.37,32.49,73077297
26-Oct-20,33.40,33.76,32.87,33.23,54356979
23-Oct-20,34.39,34.54,33.18,33.57,137921112
22-Oct-20,33.50,34.85,33.14,34.50,322464398
21-Oct-20,34.00,36.20,33.72,34.37,434366612
20-Oct-20,32.03,33.04,31.59,32.50,109153436
19-Oct-20,32.18,32.46,31.55,31.75,63249425
16-Oct-20,32.82,32.82,31.75,32.15,85593661
15-Oct-20,32.44,32.94,32.02,32.83,93360437
14-Oct-20,31.75,34.12,31.67,32.87,177540885
13-Oct-20,31.72,32.00,31.30,31.81,92326770
09-Oct-20,31.98,32.42,31.27,31.63,86407671
08-Oct-20,31.80,32.65,31.01,32.13,176455380
07-Oct-20,32.32,32.75,31.28,31.49,111070544
06-Oct-20,33.22,33.22,31.95,32.32,93199733
05-Oct-20,32.12,33.06,31.74,32.77,103276099
02-Oct-20,32.62,33.26,32.01,32.12,113680615
01-Oct-20,33.99,34.42,32.53,32.80,222880902
30-Sep-20,32.05,34.20,32.05,33.99,164627027
29-Sep-20,32.24,32.60,31.66,32.33,95634277
28-Sep-20,33.70,33.84,31.94,32.28,227925888
25-Sep-20,32.69,33.39,32.15,33.25,121293909
24-Sep-20,31.25,33.20,30.92,32.79,198240520
23-Sep-20,31.90,32.05,31.06,31.24,167764612
22-Sep-20,32.20,32.20,31.50,31.96,60911109
21-Sep-20,31.38,32.19,31.01,32.19,122164938
18-Sep-20,32.50,32.51,31.56,31.97,91353629
17-Sep-20,32.57,32.92,32.18,32.64,82117780
16-Sep-20,33.08,33.42,32.76,33.08,74807669
15-Sep-20,33.59,33.73,32.60,32.96,86506397
14-Sep-20,32.39,33.47,32.31,33.15,63157486
11-Sep-20,33.36,33.50,31.90,32.26,167257213
10-Sep-20,34.37,35.03,33.21,33.36,179663298
09-Sep-20,34.55,34.74,33.75,34.50,195556567
08-Sep-20,33.30,35.09,33.30,34.42,202897644
04-Sep-20,32.36,34.37,32.11,33.95,426512604
03-Sep-20,32.32,32.60,31.38,31.53,126813987
02-Sep-20,31.60,32.27,31.32,32.20,122883033
01-Sep-20,31.37,31.96,30.89,31.32,144921206
31-Aug-20,31.18,31.68,31.02,31.24,93288864
28-Aug-20,29.94,31.69,29.85,31.50,196302962
27-Aug-20,29.81,30.69,29.54,29.83,157239806
26-Aug-20,31.46,32.00,29.19,29.90,328206664
25-Aug-20,30.40,30.84,29.65,30.70,125557028
24-Aug-20,29.91,30.49,29.30,30.08,148496414
21-Aug-20,27.30,29.91,27.15,29.67,235636989
20-Aug-20,27.19,27.73,26.82,27.52,111437904
19-Aug-20,28.22,28.52,27.73,27.84,71101959
18-Aug-20,27.60,28.39,27.26,28.39,61450033
17-Aug-20,27.96,28.22,26.75,27.29,115392555
14-Aug-20,28.32,28.51,27.93,28.13,97348296
13-Aug-20,28.04,28.60,27.82,28.30,127093493
12-Aug-20,28.65,28.70,27.68,27.90,148127607
11-Aug-20,28.63,28.86,27.90,28.50,120106252
10-Aug-20,28.70,28.88,28.17,28.30,113514956
07-Aug-20,28.59,28.85,28.36,28.68,118404476
06-Aug-20,28.00,28.95,28.00,28.88,78621728
05-Aug-20,28.17,28.48,27.84,28.13,84151360
04-Aug-20,27.85,28.57,27.65,27.92,106567877
03-Aug-20,28.29,28.71,27.80,27.99,134764008
31-Jul-20,28.50,28.86,27.85,28.00,97652842
30-Jul-20,28.01,29.08,28.00,28.73,93136749
29-Jul-20,28.15,28.53,27.93,28.39,58423029
28-Jul-20,28.28,28.45,27.99,28.07,62457808
27-Jul-20,28.80,28.87,28.19,28.60,90839442
24-Jul-20,28.43,28.45,27.60,28.20,145242798
23-Jul-20,28.19,29.20,27.84,28.52,228571337
22-Jul-20,29.64,29.64,27.64,28.10,446976132
21-Jul-20,30.80,30.98,29.60,29.81,361551460
20-Jul-20,30.64,31.99,30.45,31.85,107774271
17-Jul-20,29.20,30.67,29.14,30.66,91781446
16-Jul-20,29.59,29.76,28.96,29.11,45354136
15-Jul-20,29.51,29.80,29.18,29.80,58716264
14-Jul-20,29.70,29.91,28.81,29.20,62061032
13-Jul-20,29.80,30.65,29.33,29.79,122274032
10-Jul-20,30.42,30.44,29.53,29.65,64053042
09-Jul-20,31.22,31.27,29.93,30.42,103374628
08-Jul-20,30.76,31.32,30.24,30.75,134330745
07-Jul-20,30.90,30.92,29.82,30.18,136544070
06-Jul-20,28.91,31.07,28.91,30.71,175538566
03-Jul-20,28.45,28.74,28.11,28.60,36227864
02-Jul-20,29.50,29.50,28.45,28.45,70725153
01-Jul-20,29.07,29.32,28.69,29.20,82370135
30-Jun-20,28.67,29.19,28.07,29.00,92420033
29-Jun-20,27.76,28.60,27.71,28.29,61833832
26-Jun-20,29.05,29.23,27.52,27.68,62120292
25-Jun-20,28.29,29.10,27.85,28.80,79176431
24-Jun-20,29.00,29.42,27.92,27.95,85557696
23-Jun-20,29.97,30.08,28.84,29.10,193100971
22-Jun-20,29.50,29.70,28.62,29.40,205465351
19-Jun-20,28.20,29.10,27.61,29.00,176670587
18-Jun-20,26.72,28.07,26.34,27.70,131667435
17-Jun-20,26.08,27.48,26.01,27.19,142414923
16-Jun-20,27.39,27.43,25.32,25.88,96008835
15-Jun-20,25.91,26.23,25.24,25.80,52135585
12-Jun-20,25.64,26.19,25.06,25.98,112492945
10-Jun-20,27.46,27.50,26.78,26.84,81134403
09-Jun-20,27.39,27.45,26.73,27.09,84869631
08-Jun-20,27.41,27.94,26.40,27.83,99969838
05-Jun-20,27.00,27.65,26.43,26.85,145418012
04-Jun-20,26.93,26.93,25.92,26.15,113930624
03-Jun-20,24.92,26.82,24.92,26.82,160219323
02-Jun-20,24.71,25.15,24.08,24.41,94848159
01-Jun-20,23.82,24.68,23.50,24.23,71629821
29-May-20,23.29,24.14,22.92,23.72,86075136
28-May-20,23.84,24.02,23.23,23.29,44240678
27-May-20,23.80,23.98,23.21,23.83,124489351
26-May-20,24.00,24.54,23.21,23.52,71959946
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

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: QUAL3

cotações, gráficos e mais...