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: 3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 2,05 | 2,07 | -1,43% | 2,02 | 2,08 | 2,05 | 2,05 | 2,07 | 270 | 901.579 |
| 20/1/2025 | 2,12 | 2,10 | +0,48% | 2,05 | 2,12 | 2,08 | 2,07 | 2,11 | 200 | 744.926 |
| 17/1/2025 | 2,12 | 2,09 | -4,13% | 2,09 | 2,16 | 2,11 | 2,09 | 2,14 | 182 | 655.804 |
| 16/1/2025 | 2,12 | 2,18 | +3,81% | 2,06 | 2,18 | 2,10 | 2,12 | 2,18 | 152 | 636.120 |
| 15/1/2025 | 2,02 | 2,10 | +2,94% | 2,02 | 2,15 | 2,08 | 2,10 | 2,15 | 335 | 1.012.416 |
| 14/1/2025 | 2,02 | 2,04 | +2,51% | 1,97 | 2,04 | 2,00 | 2,00 | 2,04 | 196 | 841.103 |
| 13/1/2025 | 2,09 | 1,99 | -2,45% | 1,99 | 2,09 | 2,03 | 1,99 | 2,02 | 290 | 998.232 |
| 10/1/2025 | 2,13 | 2,04 | -4,23% | 2,02 | 2,13 | 2,06 | 2,04 | 2,07 | 249 | 1.077.830 |
| 9/1/2025 | 2,13 | 2,13 | -0,47% | 2,07 | 2,15 | 2,11 | 2,12 | 2,13 | 199 | 796.638 |
| 8/1/2025 | 2,20 | 2,14 | -1,83% | 2,04 | 2,20 | 2,08 | 2,07 | 2,14 | 374 | 1.226.503 |
| 7/1/2025 | 2,20 | 2,18 | +0,46% | 2,14 | 2,27 | 2,17 | 2,18 | 2,19 | 422 | 1.235.895 |
| 6/1/2025 | 2,08 | 2,17 | +2,36% | 2,08 | 2,25 | 2,14 | 2,12 | 2,17 | 300 | 1.281.769 |
| 3/1/2025 | 2,15 | 2,12 | -0,47% | 2,09 | 2,17 | 2,11 | 2,09 | 2,12 | 265 | 1.177.239 |
| 2/1/2025 | 2,18 | 2,13 | +0,95% | 2,10 | 2,20 | 2,14 | 2,10 | 2,13 | 321 | 1.390.431 |
| 30/12/2024 | 2,24 | 2,11 | -4,95% | 2,10 | 2,24 | 2,13 | 2,11 | 2,15 | 365 | 1.456.130 |
| 27/12/2024 | 2,27 | 2,22 | -1,33% | 2,10 | 2,27 | 2,16 | 2,16 | 2,22 | 480 | 1.786.998 |
| 26/12/2024 | 2,30 | 2,25 | -2,17% | 2,23 | 2,34 | 2,28 | 2,25 | 2,28 | 807 | 2.399.162 |
| 23/12/2024 | 2,44 | 2,30 | -5,74% | 2,29 | 2,45 | 2,33 | 2,30 | 2,33 | 427 | 1.984.408 |
| 20/12/2024 | 2,44 | 2,44 | +3,39% | 2,36 | 2,48 | 2,41 | 2,41 | 2,44 | 428 | 1.671.404 |
| 19/12/2024 | 2,24 | 2,36 | +4,89% | 2,24 | 2,40 | 2,31 | 2,36 | 2,40 | 259 | 898.293 |
| 18/12/2024 | 2,43 | 2,25 | -7,02% | 2,20 | 2,44 | 2,31 | 2,23 | 2,25 | 381 | 1.790.511 |
| 17/12/2024 | 2,50 | 2,42 | -1,22% | 2,38 | 2,50 | 2,44 | 2,42 | 2,45 | 453 | 1.523.432 |
| 16/12/2024 | 2,55 | 2,45 | -3,54% | 2,45 | 2,59 | 2,51 | 2,45 | 2,52 | 425 | 1.458.862 |
| 13/12/2024 | 2,60 | 2,54 | -2,31% | 2,54 | 2,66 | 2,60 | 2,54 | 2,58 | 418 | 1.572.773 |
| 12/12/2024 | 2,76 | 2,60 | -7,47% | 2,57 | 2,79 | 2,64 | 2,60 | 2,64 | 473 | 1.624.541 |
| 11/12/2024 | 2,70 | 2,81 | +8,08% | 2,65 | 2,84 | 2,72 | 2,74 | 2,81 | 219 | 1.055.848 |
| 10/12/2024 | 2,58 | 2,60 | +2,36% | 2,55 | 2,68 | 2,61 | 2,59 | 2,60 | 170 | 814.764 |
| 9/12/2024 | 2,56 | 2,54 | -0,78% | 2,53 | 2,64 | 2,57 | 2,53 | 2,54 | 220 | 1.282.207 |
| 6/12/2024 | 2,64 | 2,56 | -1,54% | 2,53 | 2,69 | 2,59 | 2,56 | 2,60 | 289 | 1.422.488 |
| 5/12/2024 | 2,65 | 2,60 | -1,14% | 2,60 | 2,73 | 2,67 | 2,60 | 2,70 | 1.396 | 1.242.012 |
| 4/12/2024 | 2,63 | 2,63 | +1,15% | 2,60 | 2,68 | 2,64 | 2,60 | 2,63 | 143 | 800.124 |
| 3/12/2024 | 2,58 | 2,60 | -1,52% | 2,57 | 2,66 | 2,61 | 2,60 | 2,64 | 189 | 1.070.113 |
| 2/12/2024 | 2,60 | 2,64 | +0,38% | 2,55 | 2,66 | 2,61 | 2,60 | 2,64 | 244 | 1.515.817 |
| 29/11/2024 | 2,73 | 2,63 | +1,15% | 2,53 | 2,73 | 2,57 | 2,63 | 2,66 | 676 | 3.928.754 |
| 28/11/2024 | 2,80 | 2,60 | -7,14% | 2,60 | 2,81 | 2,66 | 2,60 | 2,69 | 593 | 2.693.784 |
| 27/11/2024 | 2,96 | 2,80 | -9,09% | 2,80 | 3,06 | 2,89 | 2,80 | 2,82 | 384 | 1.896.588 |
| 26/11/2024 | 3,07 | 3,08 | +1,32% | 2,99 | 3,09 | 3,05 | 3,00 | 3,08 | 179 | 1.172.259 |
| 25/11/2024 | 2,75 | 3,04 | +10,55% | 2,75 | 3,04 | 2,90 | 2,99 | 3,04 | 299 | 1.824.608 |
| 22/11/2024 | 2,72 | 2,75 | +2,61% | 2,70 | 2,80 | 2,74 | 2,75 | 2,80 | 224 | 1.465.841 |
| 21/11/2024 | 2,72 | 2,68 | -3,60% | 2,66 | 2,74 | 2,69 | 2,68 | 2,72 | 312 | 1.470.712 |
| 19/11/2024 | 2,70 | 2,78 | +2,58% | 2,64 | 2,79 | 2,72 | 2,72 | 2,78 | 311 | 1.516.419 |
| 18/11/2024 | 2,80 | 2,71 | -3,21% | 2,68 | 2,80 | 2,73 | 2,71 | 2,75 | 454 | 2.866.708 |
| 14/11/2024 | 2,85 | 2,80 | -0,36% | 2,77 | 2,91 | 2,83 | 2,80 | 2,87 | 424 | 1.305.475 |
| 13/11/2024 | 3,05 | 2,81 | -7,57% | 2,81 | 3,11 | 2,93 | 2,81 | 2,89 | 664 | 3.188.466 |
| 12/11/2024 | 2,76 | 3,04 | +7,80% | 2,76 | 3,06 | 2,98 | 2,96 | 3,04 | 346 | 2.360.200 |
| 11/11/2024 | 2,76 | 2,82 | 0,00% | 2,76 | 2,82 | 2,78 | 2,76 | 2,82 | 233 | 1.630.884 |
| 8/11/2024 | 2,85 | 2,82 | -3,09% | 2,73 | 2,85 | 2,78 | 2,77 | 2,82 | 284 | 1.934.424 |
| 7/11/2024 | 2,94 | 2,91 | -1,69% | 2,82 | 2,99 | 2,89 | 2,83 | 2,91 | 332 | 1.392.718 |
| 6/11/2024 | 2,96 | 2,96 | 0,00% | 2,84 | 2,96 | 2,90 | 2,91 | 2,96 | 207 | 1.219.040 |
| 5/11/2024 | 2,93 | 2,96 | +1,37% | 2,82 | 2,97 | 2,91 | 2,90 | 2,96 | 255 | 1.740.177 |
| 4/11/2024 | 2,71 | 2,92 | +5,80% | 2,71 | 2,92 | 2,85 | 2,84 | 2,92 | 243 | 1.535.758 |
| 1/11/2024 | 2,88 | 2,76 | -4,83% | 2,75 | 2,90 | 2,79 | 2,75 | 2,76 | 1.309 | 2.724.847 |
| 31/10/2024 | 2,96 | 2,90 | -1,02% | 2,88 | 3,00 | 2,92 | 2,89 | 2,90 | 202 | 1.373.773 |
| 30/10/2024 | 2,82 | 2,93 | +3,53% | 2,80 | 2,99 | 2,91 | 2,93 | 2,99 | 288 | 1.562.709 |
| 29/10/2024 | 2,85 | 2,83 | -1,05% | 2,79 | 2,90 | 2,83 | 2,82 | 2,83 | 442 | 1.740.158 |
| 28/10/2024 | 2,87 | 2,86 | -0,35% | 2,86 | 2,93 | 2,89 | 2,86 | 2,89 | 193 | 1.029.947 |
| 25/10/2024 | 3,01 | 2,87 | -4,33% | 2,84 | 3,02 | 2,90 | 2,86 | 2,87 | 1.580 | 2.454.801 |
| 24/10/2024 | 2,89 | 3,00 | +5,63% | 2,86 | 3,00 | 2,94 | 2,97 | 3,00 | 198 | 1.132.181 |
| 23/10/2024 | 2,82 | 2,84 | +0,71% | 2,76 | 2,90 | 2,82 | 2,84 | 2,89 | 349 | 2.049.802 |
| 22/10/2024 | 2,87 | 2,82 | -1,74% | 2,79 | 2,88 | 2,82 | 2,82 | 2,85 | 444 | 2.254.689 |