Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 1,21 | 1,13 | -5,04% | 1,13 | 1,21 | 1,15 | 1,13 | 1,17 | 138 | 366.263 |
| 17/7/2026 | 1,18 | 1,19 | +1,71% | 1,17 | 1,22 | 1,19 | 1,19 | 1,21 | 117 | 217.302 |
| 16/7/2026 | 1,15 | 1,17 | -0,85% | 1,15 | 1,24 | 1,20 | 1,17 | 1,21 | 109 | 241.205 |
| 15/7/2026 | 1,20 | 1,18 | +0,85% | 1,17 | 1,21 | 1,18 | 1,18 | 1,20 | 121 | 245.442 |
| 14/7/2026 | 1,21 | 1,17 | -0,85% | 1,16 | 1,24 | 1,18 | 1,17 | 1,22 | 167 | 350.284 |
| 13/7/2026 | 1,22 | 1,18 | -8,53% | 1,18 | 1,29 | 1,22 | 1,18 | 1,20 | 206 | 409.340 |
| 10/7/2026 | 1,19 | 1,29 | +8,40% | 1,19 | 1,30 | 1,26 | 1,25 | 1,29 | 173 | 371.299 |
| 9/7/2026 | 1,17 | 1,19 | +1,71% | 1,16 | 1,21 | 1,18 | 1,19 | 1,21 | 100 | 228.321 |
| 8/7/2026 | 1,20 | 1,17 | -2,50% | 1,17 | 1,21 | 1,18 | 1,17 | 1,19 | 145 | 311.019 |
| 7/7/2026 | 1,25 | 1,20 | -2,44% | 1,20 | 1,25 | 1,22 | 1,20 | 1,23 | 149 | 313.867 |
| 6/7/2026 | 1,28 | 1,23 | -0,81% | 1,22 | 1,29 | 1,24 | 1,23 | 1,27 | 137 | 328.053 |
| 3/7/2026 | 1,26 | 1,24 | -1,59% | 1,24 | 1,30 | 1,27 | 1,24 | 1,29 | 81 | 155.989 |
| 2/7/2026 | 1,31 | 1,26 | -2,33% | 1,26 | 1,33 | 1,27 | 1,26 | 1,29 | 108 | 204.837 |
| 1/7/2026 | 1,30 | 1,29 | +0,78% | 1,28 | 1,35 | 1,31 | 1,29 | 1,33 | 100 | 272.711 |
| 30/6/2026 | 1,35 | 1,28 | -2,29% | 1,28 | 1,35 | 1,29 | 1,28 | 1,32 | 102 | 228.691 |
| 29/6/2026 | 1,32 | 1,31 | -2,24% | 1,30 | 1,35 | 1,32 | 1,31 | 1,33 | 73 | 203.143 |
| 26/6/2026 | 1,31 | 1,34 | +3,88% | 1,28 | 1,35 | 1,31 | 1,29 | 1,34 | 92 | 216.383 |
| 25/6/2026 | 1,33 | 1,29 | -3,01% | 1,29 | 1,41 | 1,33 | 1,29 | 1,32 | 133 | 321.547 |
| 24/6/2026 | 1,33 | 1,33 | -1,48% | 1,33 | 1,40 | 1,36 | 1,33 | 1,38 | 92 | 261.964 |
| 23/6/2026 | 1,36 | 1,35 | +0,75% | 1,34 | 1,38 | 1,36 | 1,35 | 1,36 | 84 | 265.341 |
| 22/6/2026 | 1,40 | 1,34 | -2,90% | 1,34 | 1,43 | 1,39 | 1,34 | 1,38 | 109 | 302.604 |
| 19/6/2026 | 1,32 | 1,38 | +9,52% | 1,29 | 1,40 | 1,35 | 1,36 | 1,38 | 106 | 240.929 |
| 18/6/2026 | 1,30 | 1,26 | -4,55% | 1,26 | 1,34 | 1,29 | 1,26 | 1,31 | 109 | 266.007 |
| 17/6/2026 | 1,38 | 1,32 | -1,49% | 1,30 | 1,42 | 1,35 | 1,30 | 1,32 | 119 | 319.744 |
| 16/6/2026 | 1,32 | 1,34 | +0,75% | 1,32 | 1,39 | 1,35 | 1,34 | 1,36 | 82 | 210.824 |
| 15/6/2026 | 1,28 | 1,33 | +3,91% | 1,28 | 1,44 | 1,38 | 1,33 | 1,37 | 166 | 504.857 |
| 12/6/2026 | 1,32 | 1,28 | -2,29% | 1,28 | 1,41 | 1,33 | 1,28 | 1,30 | 123 | 360.897 |
| 11/6/2026 | 1,26 | 1,31 | +5,65% | 1,24 | 1,34 | 1,28 | 1,31 | 1,32 | 114 | 355.340 |
| 10/6/2026 | 1,30 | 1,24 | -3,13% | 1,22 | 1,30 | 1,24 | 1,24 | 1,28 | 146 | 313.285 |
| 9/6/2026 | 1,25 | 1,28 | +5,79% | 1,24 | 1,31 | 1,26 | 1,28 | 1,29 | 122 | 333.232 |
| 8/6/2026 | 1,32 | 1,21 | -9,70% | 1,21 | 1,35 | 1,26 | 1,21 | 1,25 | 264 | 612.610 |
| 5/6/2026 | 1,37 | 1,34 | -1,47% | 1,31 | 1,40 | 1,34 | 1,33 | 1,38 | 179 | 461.550 |
| 3/6/2026 | 1,41 | 1,36 | -4,90% | 1,35 | 1,41 | 1,36 | 1,36 | 1,39 | 132 | 360.837 |
| 2/6/2026 | 1,42 | 1,43 | +4,38% | 1,39 | 1,44 | 1,40 | 1,39 | 1,43 | 81 | 184.873 |
| 1/6/2026 | 1,40 | 1,37 | -0,72% | 1,37 | 1,42 | 1,39 | 1,37 | 1,41 | 132 | 334.574 |
| 29/5/2026 | 1,40 | 1,38 | -3,50% | 1,38 | 1,43 | 1,39 | 1,38 | 1,40 | 100 | 260.194 |
| 28/5/2026 | 1,42 | 1,43 | 0,00% | 1,38 | 1,45 | 1,42 | 1,43 | 1,45 | 98 | 349.185 |
| 27/5/2026 | 1,44 | 1,43 | +0,70% | 1,39 | 1,49 | 1,42 | 1,41 | 1,43 | 109 | 292.204 |
| 26/5/2026 | 1,44 | 1,42 | +1,43% | 1,41 | 1,48 | 1,43 | 1,42 | 1,46 | 113 | 389.441 |
| 25/5/2026 | 1,45 | 1,40 | -2,10% | 1,40 | 1,50 | 1,45 | 1,40 | 1,45 | 162 | 505.108 |
| 22/5/2026 | 1,43 | 1,43 | +2,88% | 1,33 | 1,43 | 1,37 | 1,41 | 1,43 | 156 | 471.473 |
| 21/5/2026 | 1,46 | 1,39 | -2,80% | 1,39 | 1,46 | 1,41 | 1,39 | 1,43 | 138 | 517.965 |
| 20/5/2026 | 1,40 | 1,43 | +2,14% | 1,36 | 1,46 | 1,41 | 1,43 | 1,46 | 171 | 583.711 |
| 19/5/2026 | 1,36 | 1,40 | +1,45% | 1,36 | 1,44 | 1,39 | 1,39 | 1,40 | 121 | 453.581 |
| 18/5/2026 | 1,46 | 1,38 | -6,12% | 1,37 | 1,51 | 1,41 | 1,38 | 1,40 | 268 | 752.223 |
| 15/5/2026 | 1,46 | 1,47 | -5,77% | 1,46 | 1,54 | 1,48 | 1,47 | 1,49 | 159 | 431.380 |
| 14/5/2026 | 1,50 | 1,56 | +5,41% | 1,45 | 1,56 | 1,48 | 1,53 | 1,56 | 242 | 801.175 |
| 13/5/2026 | 1,54 | 1,48 | -1,99% | 1,48 | 1,58 | 1,52 | 1,48 | 1,49 | 281 | 660.538 |
| 12/5/2026 | 1,52 | 1,51 | +0,67% | 1,48 | 1,55 | 1,51 | 1,51 | 1,55 | 221 | 880.775 |
| 11/5/2026 | 1,59 | 1,50 | -6,83% | 1,48 | 1,63 | 1,52 | 1,48 | 1,50 | 321 | 964.956 |
| 8/5/2026 | 1,90 | 1,61 | -19,10% | 1,54 | 1,90 | 1,64 | 1,60 | 1,61 | 965 | 2.866.216 |
| 7/5/2026 | 1,99 | 1,99 | +2,05% | 1,90 | 2,00 | 1,94 | 1,90 | 1,99 | 150 | 529.716 |
| 6/5/2026 | 1,87 | 1,95 | +3,72% | 1,87 | 2,00 | 1,95 | 1,95 | 2,00 | 177 | 683.022 |
| 5/5/2026 | 1,80 | 1,88 | +1,08% | 1,78 | 1,88 | 1,83 | 1,84 | 1,88 | 119 | 542.757 |
| 4/5/2026 | 1,88 | 1,86 | -0,53% | 1,78 | 1,88 | 1,81 | 1,79 | 1,86 | 209 | 677.220 |
| 30/4/2026 | 1,78 | 1,87 | +3,31% | 1,77 | 1,87 | 1,81 | 1,81 | 1,87 | 144 | 628.119 |
| 29/4/2026 | 1,86 | 1,81 | -2,16% | 1,77 | 1,86 | 1,80 | 1,78 | 1,81 | 260 | 925.257 |
| 28/4/2026 | 1,86 | 1,85 | 0,00% | 1,83 | 1,89 | 1,84 | 1,83 | 1,85 | 156 | 599.599 |
| 27/4/2026 | 1,95 | 1,85 | -5,13% | 1,85 | 1,98 | 1,88 | 1,85 | 1,89 | 271 | 859.856 |
| 24/4/2026 | 1,97 | 1,95 | 0,00% | 1,93 | 1,98 | 1,95 | 1,95 | 1,98 | 121 | 472.503 |
| 23/4/2026 | 2,06 | 1,95 | -3,94% | 1,93 | 2,08 | 1,96 | 1,93 | 1,95 | 305 | 971.208 |
| 22/4/2026 | 2,13 | 2,03 | -5,14% | 2,03 | 2,19 | 2,08 | 2,03 | 2,06 | 194 | 573.691 |
| 20/4/2026 | 2,17 | 2,14 | -2,73% | 2,14 | 2,21 | 2,17 | 2,14 | 2,16 | 137 | 608.092 |
| 17/4/2026 | 2,12 | 2,20 | +2,80% | 2,12 | 2,23 | 2,19 | 2,18 | 2,20 | 126 | 589.907 |
| 16/4/2026 | 2,23 | 2,14 | -4,04% | 2,10 | 2,24 | 2,16 | 2,10 | 2,14 | 146 | 604.219 |
| 15/4/2026 | 2,23 | 2,23 | +1,36% | 2,18 | 2,25 | 2,22 | 2,19 | 2,25 | 130 | 630.668 |
| 14/4/2026 | 2,19 | 2,20 | +0,46% | 2,19 | 2,25 | 2,22 | 2,20 | 2,24 | 104 | 549.327 |
| 13/4/2026 | 2,12 | 2,19 | +1,86% | 2,12 | 2,22 | 2,17 | 2,19 | 2,20 | 169 | 618.504 |
| 10/4/2026 | 2,20 | 2,15 | -1,83% | 2,15 | 2,21 | 2,18 | 2,15 | 2,17 | 105 | 529.020 |
| 9/4/2026 | 2,11 | 2,19 | +3,79% | 2,08 | 2,20 | 2,15 | 2,15 | 2,19 | 131 | 646.381 |
| 8/4/2026 | 2,03 | 2,11 | +8,21% | 2,03 | 2,15 | 2,09 | 2,07 | 2,11 | 153 | 709.328 |
| 7/4/2026 | 1,97 | 1,95 | -2,01% | 1,94 | 2,01 | 1,96 | 1,95 | 1,98 | 135 | 521.439 |
| 6/4/2026 | 2,01 | 1,99 | -0,50% | 1,99 | 2,06 | 2,02 | 1,99 | 2,03 | 100 | 505.148 |
| 2/4/2026 | 2,05 | 2,00 | -1,96% | 1,95 | 2,05 | 2,00 | 2,00 | 2,03 | 89 | 345.882 |
| 1/4/2026 | 1,97 | 2,04 | +4,08% | 1,97 | 2,09 | 2,04 | 2,04 | 2,08 | 141 | 524.004 |
| 31/3/2026 | 1,90 | 1,96 | +3,16% | 1,90 | 1,99 | 1,95 | 1,96 | 2,00 | 102 | 459.536 |
| 30/3/2026 | 1,92 | 1,90 | -0,52% | 1,88 | 1,97 | 1,90 | 1,88 | 1,90 | 171 | 630.668 |
| 27/3/2026 | 1,98 | 1,91 | -5,45% | 1,91 | 1,99 | 1,94 | 1,91 | 1,96 | 175 | 520.583 |
| 26/3/2026 | 2,08 | 2,02 | -3,35% | 1,98 | 2,08 | 2,01 | 1,98 | 2,03 | 108 | 458.871 |
| 25/3/2026 | 1,98 | 2,09 | +6,63% | 1,98 | 2,09 | 2,05 | 2,04 | 2,09 | 139 | 649.048 |
| 24/3/2026 | 2,03 | 1,96 | -3,92% | 1,96 | 2,05 | 2,00 | 1,96 | 2,01 | 95 | 416.615 |
| 23/3/2026 | 1,83 | 2,04 | +12,71% | 1,83 | 2,04 | 1,95 | 2,00 | 2,04 | 226 | 916.753 |
| 20/3/2026 | 1,91 | 1,81 | -3,21% | 1,80 | 1,91 | 1,84 | 1,81 | 1,83 | 137 | 487.866 |
| 19/3/2026 | 1,84 | 1,87 | 0,00% | 1,80 | 1,91 | 1,83 | 1,87 | 1,88 | 215 | 738.751 |
| 18/3/2026 | 1,86 | 1,87 | -2,60% | 1,83 | 1,92 | 1,88 | 1,87 | 1,90 | 164 | 562.051 |
| 17/3/2026 | 1,87 | 1,92 | +0,52% | 1,85 | 1,94 | 1,88 | 1,86 | 1,92 | 223 | 731.406 |
| 16/3/2026 | 1,96 | 1,91 | -0,52% | 1,85 | 1,99 | 1,89 | 1,88 | 1,91 | 216 | 917.238 |
| 13/3/2026 | 2,01 | 1,92 | -3,52% | 1,85 | 2,04 | 1,91 | 1,88 | 1,92 | 429 | 1.417.517 |
| 12/3/2026 | 2,09 | 1,99 | -4,33% | 1,98 | 2,09 | 2,01 | 1,99 | 2,05 | 186 | 695.320 |
| 11/3/2026 | 2,07 | 2,08 | -1,42% | 2,05 | 2,22 | 2,10 | 2,08 | 2,10 | 148 | 814.557 |
| 10/3/2026 | 1,99 | 2,11 | +6,57% | 1,95 | 2,23 | 2,12 | 2,11 | 2,18 | 232 | 1.301.075 |
| 9/3/2026 | 1,93 | 1,98 | +0,51% | 1,88 | 2,00 | 1,92 | 1,98 | 2,02 | 352 | 1.399.513 |
| 6/3/2026 | 2,05 | 1,97 | -7,51% | 1,91 | 2,19 | 2,03 | 1,94 | 1,99 | 427 | 2.040.156 |
| 5/3/2026 | 2,03 | 2,13 | +2,40% | 2,03 | 2,14 | 2,07 | 2,08 | 2,13 | 230 | 1.047.106 |
| 4/3/2026 | 2,08 | 2,08 | +1,46% | 2,04 | 2,11 | 2,07 | 2,08 | 2,11 | 228 | 1.042.637 |
| 3/3/2026 | 2,11 | 2,05 | -5,09% | 2,04 | 2,19 | 2,07 | 2,05 | 2,08 | 396 | 1.417.101 |
| 2/3/2026 | 2,14 | 2,16 | +0,93% | 2,09 | 2,20 | 2,15 | 2,16 | 2,17 | 305 | 1.558.847 |
| 27/2/2026 | 2,20 | 2,14 | -2,28% | 2,14 | 2,21 | 2,17 | 2,14 | 2,15 | 382 | 1.719.138 |
| 26/2/2026 | 2,19 | 2,19 | -0,90% | 2,19 | 2,26 | 2,21 | 2,19 | 2,23 | 231 | 1.157.093 |
| 25/2/2026 | 2,24 | 2,21 | -0,45% | 2,19 | 2,30 | 2,23 | 2,20 | 2,23 | 364 | 1.993.949 |
| 24/2/2026 | 2,25 | 2,22 | -3,90% | 2,20 | 2,32 | 2,25 | 2,22 | 2,25 | 436 | 2.016.717 |
| 23/2/2026 | 2,33 | 2,31 | -2,94% | 2,19 | 2,44 | 2,32 | 2,30 | 2,31 | 854 | 5.184.042 |
| 20/2/2026 | 2,34 | 2,38 | +1,71% | 2,25 | 2,42 | 2,31 | 2,38 | 2,42 | 262 | 1.004.764 |
| 19/2/2026 | 2,34 | 2,34 | +0,86% | 2,29 | 2,35 | 2,31 | 2,31 | 2,34 | 160 | 774.810 |
| 18/2/2026 | 2,35 | 2,32 | -2,93% | 2,28 | 2,39 | 2,34 | 2,31 | 2,33 | 286 | 1.399.090 |
| 13/2/2026 | 2,42 | 2,39 | -8,08% | 2,32 | 2,45 | 2,37 | 2,35 | 2,39 | 237 | 1.117.786 |
| 11/2/2026 | 2,47 | 2,60 | +6,56% | 2,47 | 2,61 | 2,56 | 2,56 | 2,60 | 212 | 872.854 |
| 10/2/2026 | 2,59 | 2,44 | -5,79% | 2,43 | 2,59 | 2,51 | 2,44 | 2,50 | 187 | 834.342 |
| 9/2/2026 | 2,50 | 2,59 | +4,02% | 2,50 | 2,59 | 2,54 | 2,57 | 2,59 | 156 | 861.650 |
| 6/2/2026 | 2,42 | 2,49 | +5,06% | 2,35 | 2,49 | 2,44 | 2,46 | 2,49 | 227 | 706.927 |
| 5/2/2026 | 2,47 | 2,37 | -4,44% | 2,37 | 2,52 | 2,46 | 2,37 | 2,43 | 139 | 678.616 |
| 4/2/2026 | 2,52 | 2,48 | -1,20% | 2,36 | 2,57 | 2,43 | 2,43 | 2,48 | 375 | 2.328.429 |
| 3/2/2026 | 2,52 | 2,51 | -1,18% | 2,48 | 2,58 | 2,53 | 2,51 | 2,55 | 127 | 882.578 |
| 2/2/2026 | 2,51 | 2,54 | +2,42% | 2,46 | 2,56 | 2,50 | 2,47 | 2,54 | 172 | 914.452 |
| 30/1/2026 | 2,49 | 2,48 | -0,80% | 2,42 | 2,53 | 2,46 | 2,48 | 2,53 | 185 | 1.043.017 |
| 29/1/2026 | 2,64 | 2,50 | -4,21% | 2,47 | 2,69 | 2,56 | 2,49 | 2,50 | 206 | 1.137.199 |
| 28/1/2026 | 2,67 | 2,61 | -1,14% | 2,58 | 2,73 | 2,65 | 2,61 | 2,66 | 221 | 1.245.448 |
| 27/1/2026 | 2,59 | 2,64 | +3,13% | 2,47 | 2,70 | 2,64 | 2,64 | 2,69 | 269 | 1.390.472 |
| 26/1/2026 | 2,56 | 2,56 | -0,39% | 2,45 | 2,57 | 2,51 | 2,53 | 2,56 | 236 | 1.280.533 |
| 23/1/2026 | 2,55 | 2,57 | 0,00% | 2,33 | 2,57 | 2,50 | 2,52 | 2,57 | 329 | 1.423.436 |
| 22/1/2026 | 2,40 | 2,57 | +6,64% | 2,40 | 2,59 | 2,51 | 2,51 | 2,57 | 328 | 1.815.986 |
| 21/1/2026 | 2,22 | 2,41 | +10,05% | 2,19 | 2,43 | 2,35 | 2,37 | 2,41 | 248 | 1.265.381 |