Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
LJQQ3 - QUERO-QUERO - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 2,53 | 2,68 | +5,51% | 2,51 | 2,69 | 2,63 | 2,66 | 2,68 | 2.729 | 560.030.100 |
| 16/4/2025 | 2,58 | 2,54 | -1,93% | 2,52 | 2,63 | 2,56 | 2,53 | 2,54 | 2.628 | 511.418.100 |
| 15/4/2025 | 2,51 | 2,59 | +3,60% | 2,48 | 2,59 | 2,53 | 2,57 | 2,59 | 2.599 | 504.140.900 |
| 14/4/2025 | 2,64 | 2,50 | -3,10% | 2,50 | 2,65 | 2,54 | 2,50 | 2,54 | 1.980 | 753.784.300 |
| 11/4/2025 | 2,55 | 2,58 | +1,57% | 2,49 | 2,62 | 2,56 | 2,57 | 2,60 | 3.736 | 787.816.500 |
| 10/4/2025 | 2,76 | 2,54 | -7,64% | 2,51 | 2,76 | 2,59 | 2,54 | 2,56 | 4.091 | 1.035.156.000 |
| 9/4/2025 | 2,49 | 2,75 | +7,00% | 2,48 | 2,77 | 2,67 | 2,73 | 2,75 | 2.815 | 1.245.094.400 |
| 8/4/2025 | 2,73 | 2,57 | -4,81% | 2,56 | 2,77 | 2,64 | 2,56 | 2,58 | 3.959 | 856.877.200 |
| 7/4/2025 | 2,79 | 2,70 | -4,93% | 2,60 | 2,82 | 2,70 | 2,70 | 2,71 | 4.896 | 977.210.800 |
| 4/4/2025 | 3,00 | 2,84 | -6,27% | 2,73 | 3,00 | 2,81 | 2,83 | 2,85 | 4.248 | 1.046.467.300 |
| 3/4/2025 | 2,94 | 3,03 | +2,02% | 2,92 | 3,10 | 3,03 | 3,02 | 3,04 | 4.137 | 1.342.992.200 |
| 2/4/2025 | 2,85 | 2,97 | +4,21% | 2,82 | 2,98 | 2,90 | 2,95 | 2,97 | 4.053 | 984.635.900 |
| 1/4/2025 | 2,71 | 2,85 | +5,17% | 2,71 | 2,87 | 2,81 | 2,85 | 2,86 | 3.494 | 713.295.400 |
| 31/3/2025 | 2,86 | 2,71 | -8,14% | 2,71 | 2,89 | 2,78 | 2,71 | 2,74 | 3.066 | 1.086.881.100 |
| 28/3/2025 | 2,95 | 2,95 | -1,34% | 2,81 | 2,98 | 2,89 | 2,89 | 2,95 | 6.136 | 1.760.303.900 |
| 27/3/2025 | 2,86 | 2,99 | +4,55% | 2,81 | 3,01 | 2,93 | 2,99 | 3,00 | 5.383 | 2.329.202.000 |
| 26/3/2025 | 2,60 | 2,86 | +10,42% | 2,60 | 2,86 | 2,78 | 2,84 | 2,86 | 5.396 | 1.878.907.400 |
| 25/3/2025 | 2,38 | 2,59 | +8,37% | 2,38 | 2,64 | 2,56 | 2,58 | 2,60 | 3.420 | 1.012.181.800 |
| 24/3/2025 | 2,38 | 2,39 | +0,42% | 2,36 | 2,47 | 2,41 | 2,39 | 2,42 | 2.593 | 615.098.800 |
| 21/3/2025 | 2,32 | 2,38 | +3,03% | 2,25 | 2,38 | 2,33 | 2,38 | 2,39 | 8.861 | 1.749.462.800 |
| 20/3/2025 | 2,36 | 2,31 | -2,53% | 2,31 | 2,38 | 2,34 | 2,31 | 2,33 | 4.925 | 557.861.400 |
| 19/3/2025 | 2,34 | 2,37 | +1,28% | 2,30 | 2,40 | 2,35 | 2,35 | 2,37 | 3.588 | 503.785.100 |
| 18/3/2025 | 2,35 | 2,34 | -0,43% | 2,26 | 2,39 | 2,30 | 2,32 | 2,34 | 3.915 | 482.539.400 |
| 17/3/2025 | 2,33 | 2,35 | +0,86% | 2,32 | 2,38 | 2,35 | 2,34 | 2,35 | 3.036 | 551.707.700 |
| 14/3/2025 | 2,17 | 2,33 | +7,87% | 2,17 | 2,35 | 2,28 | 2,32 | 2,33 | 5.690 | 831.557.100 |
| 13/3/2025 | 2,23 | 2,16 | -2,70% | 2,14 | 2,24 | 2,18 | 2,16 | 2,19 | 2.732 | 272.204.400 |
| 12/3/2025 | 2,21 | 2,22 | +0,45% | 2,20 | 2,29 | 2,23 | 2,22 | 2,23 | 2.177 | 330.228.400 |
| 11/3/2025 | 2,21 | 2,21 | 0,00% | 2,15 | 2,26 | 2,20 | 2,21 | 2,23 | 5.933 | 742.424.300 |
| 10/3/2025 | 2,19 | 2,21 | +1,38% | 2,13 | 2,28 | 2,21 | 2,21 | 2,22 | 4.576 | 1.058.546.700 |
| 7/3/2025 | 2,14 | 2,18 | +1,87% | 2,10 | 2,20 | 2,16 | 2,18 | 2,19 | 4.059 | 822.706.000 |
| 6/3/2025 | 2,09 | 2,14 | +2,39% | 2,05 | 2,15 | 2,10 | 2,12 | 2,14 | 3.788 | 619.591.600 |
| 5/3/2025 | 2,16 | 2,09 | -3,24% | 2,07 | 2,16 | 2,10 | 2,09 | 2,11 | 3.437 | 434.962.000 |
| 28/2/2025 | 2,16 | 2,16 | -0,46% | 2,09 | 2,17 | 2,13 | 2,13 | 2,16 | 5.511 | 840.712.100 |
| 27/2/2025 | 1,90 | 2,17 | +15,43% | 1,90 | 2,20 | 2,10 | 2,17 | 2,18 | 6.342 | 2.032.412.200 |
| 26/2/2025 | 2,03 | 1,88 | -6,93% | 1,87 | 2,06 | 1,94 | 1,88 | 1,89 | 4.349 | 1.222.105.100 |
| 25/2/2025 | 2,14 | 2,02 | -6,05% | 1,96 | 2,14 | 2,03 | 2,02 | 2,03 | 3.339 | 1.361.735.300 |
| 24/2/2025 | 2,24 | 2,15 | -3,59% | 2,12 | 2,27 | 2,16 | 2,15 | 2,17 | 1.821 | 1.199.658.500 |
| 21/2/2025 | 2,29 | 2,23 | -1,76% | 2,21 | 2,29 | 2,24 | 2,23 | 2,24 | 1.900 | 529.524.100 |
| 20/2/2025 | 2,29 | 2,27 | 0,00% | 2,19 | 2,30 | 2,23 | 2,27 | 2,28 | 1.953 | 433.383.200 |
| 19/2/2025 | 2,33 | 2,27 | -3,81% | 2,25 | 2,34 | 2,29 | 2,27 | 2,28 | 2.747 | 405.078.500 |