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.
LJQQ3F - 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 | 2,54 | 2,65 | +3,52% | 2,50 | 2,70 | 2,62 | 2,65 | 2,71 | 158 | 727.917 |
| 16/4/2025 | 2,65 | 2,56 | -1,16% | 2,51 | 2,65 | 2,56 | 2,53 | 2,56 | 177 | 872.068 |
| 15/4/2025 | 2,51 | 2,59 | +1,17% | 2,49 | 2,60 | 2,53 | 2,55 | 2,59 | 146 | 667.988 |
| 14/4/2025 | 2,58 | 2,56 | 0,00% | 2,51 | 2,66 | 2,55 | 2,56 | 2,58 | 278 | 1.217.683 |
| 11/4/2025 | 2,50 | 2,56 | +1,59% | 2,50 | 2,63 | 2,56 | 2,56 | 2,63 | 180 | 934.659 |
| 10/4/2025 | 2,73 | 2,52 | -8,36% | 2,51 | 2,74 | 2,60 | 2,52 | 2,56 | 1.050 | 1.334.021 |
| 9/4/2025 | 2,57 | 2,75 | +4,96% | 2,49 | 2,80 | 2,64 | 2,75 | 2,80 | 208 | 1.087.882 |
| 8/4/2025 | 2,63 | 2,62 | -2,24% | 2,56 | 2,78 | 2,64 | 2,56 | 2,62 | 172 | 1.082.463 |
| 7/4/2025 | 2,84 | 2,68 | -6,62% | 2,60 | 2,84 | 2,70 | 2,68 | 2,72 | 277 | 1.258.364 |
| 4/4/2025 | 3,00 | 2,87 | -4,33% | 2,75 | 3,03 | 2,83 | 2,82 | 2,87 | 240 | 1.361.757 |
| 3/4/2025 | 2,94 | 3,00 | +0,33% | 2,93 | 3,10 | 3,02 | 3,00 | 3,04 | 309 | 1.230.646 |
| 2/4/2025 | 2,85 | 2,99 | +4,18% | 2,82 | 2,99 | 2,91 | 2,95 | 2,99 | 207 | 1.127.745 |
| 1/4/2025 | 2,69 | 2,87 | +3,24% | 2,69 | 2,88 | 2,81 | 2,81 | 2,88 | 218 | 1.310.386 |
| 31/3/2025 | 2,90 | 2,78 | -3,81% | 2,72 | 2,90 | 2,78 | 2,76 | 2,78 | 543 | 1.205.415 |
| 28/3/2025 | 3,03 | 2,89 | -1,37% | 2,80 | 3,03 | 2,89 | 2,89 | 2,95 | 236 | 1.188.909 |
| 27/3/2025 | 2,83 | 2,93 | +5,40% | 2,81 | 3,10 | 2,92 | 2,93 | 2,98 | 311 | 1.904.904 |
| 26/3/2025 | 2,55 | 2,78 | +8,59% | 2,55 | 2,88 | 2,77 | 2,78 | 2,83 | 415 | 1.835.927 |
| 25/3/2025 | 2,38 | 2,56 | +8,94% | 2,38 | 2,64 | 2,56 | 2,56 | 2,61 | 656 | 1.924.615 |
| 24/3/2025 | 2,33 | 2,35 | -0,42% | 2,30 | 2,46 | 2,41 | 2,35 | 2,43 | 246 | 943.589 |
| 21/3/2025 | 2,32 | 2,36 | +1,72% | 2,25 | 2,36 | 2,29 | 2,29 | 2,36 | 275 | 985.818 |
| 20/3/2025 | 2,38 | 2,32 | -2,52% | 2,30 | 2,39 | 2,34 | 2,32 | 2,36 | 189 | 799.352 |
| 19/3/2025 | 2,34 | 2,38 | +3,93% | 2,31 | 2,40 | 2,36 | 2,38 | 2,40 | 232 | 850.308 |
| 18/3/2025 | 2,35 | 2,29 | -3,78% | 2,27 | 2,38 | 2,32 | 2,29 | 2,32 | 265 | 993.696 |
| 17/3/2025 | 2,32 | 2,38 | +3,93% | 2,30 | 2,38 | 2,34 | 2,32 | 2,38 | 218 | 1.009.084 |
| 14/3/2025 | 2,14 | 2,29 | +6,51% | 2,14 | 2,34 | 2,28 | 2,29 | 2,35 | 317 | 1.517.967 |
| 13/3/2025 | 2,22 | 2,15 | -4,87% | 2,15 | 2,23 | 2,19 | 2,15 | 2,20 | 318 | 664.038 |
| 12/3/2025 | 2,15 | 2,26 | +0,89% | 2,15 | 2,30 | 2,24 | 2,21 | 2,26 | 133 | 613.460 |
| 11/3/2025 | 2,21 | 2,24 | +2,28% | 2,15 | 2,26 | 2,21 | 2,21 | 2,26 | 205 | 869.335 |
| 10/3/2025 | 2,19 | 2,19 | +1,39% | 2,11 | 2,28 | 2,23 | 2,19 | 2,26 | 260 | 1.060.252 |
| 7/3/2025 | 2,09 | 2,16 | +3,35% | 2,09 | 2,20 | 2,14 | 2,16 | 2,19 | 183 | 925.699 |
| 6/3/2025 | 2,07 | 2,09 | -1,42% | 2,05 | 2,15 | 2,10 | 2,09 | 2,15 | 185 | 718.414 |
| 5/3/2025 | 2,18 | 2,12 | -0,47% | 2,07 | 2,23 | 2,11 | 2,12 | 2,17 | 142 | 634.792 |
| 28/2/2025 | 2,17 | 2,13 | -2,74% | 2,10 | 2,20 | 2,14 | 2,13 | 2,19 | 145 | 608.739 |
| 27/2/2025 | 1,88 | 2,19 | +15,26% | 1,88 | 2,19 | 2,09 | 2,16 | 2,19 | 365 | 1.209.934 |
| 26/2/2025 | 2,08 | 1,90 | -9,09% | 1,88 | 2,08 | 1,94 | 1,90 | 1,92 | 536 | 1.933.908 |
| 25/2/2025 | 2,15 | 2,09 | -5,00% | 1,98 | 2,20 | 2,04 | 2,06 | 2,09 | 403 | 1.418.739 |
| 24/2/2025 | 2,23 | 2,20 | -0,90% | 2,12 | 2,27 | 2,17 | 2,15 | 2,21 | 275 | 862.693 |
| 21/2/2025 | 2,27 | 2,22 | -2,63% | 2,22 | 2,30 | 2,25 | 2,22 | 2,27 | 153 | 656.421 |
| 20/2/2025 | 2,25 | 2,28 | +1,33% | 2,20 | 2,29 | 2,24 | 2,24 | 2,29 | 260 | 647.853 |
| 19/2/2025 | 2,37 | 2,25 | -5,46% | 2,25 | 2,37 | 2,30 | 2,25 | 2,30 | 250 | 990.681 |