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: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
QUAL3 - QUALICORP - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 9/5/2025 | 2,05 | 2,04 | -1,45% | 1,96 | 2,09 | 2,01 | 2,02 | 2,04 | 4.952 | 494.378.600 |
| 8/5/2025 | 1,98 | 2,07 | +5,08% | 1,98 | 2,20 | 2,12 | 2,07 | 2,09 | 3.463 | 812.221.600 |
| 7/5/2025 | 1,96 | 1,97 | +1,03% | 1,92 | 2,00 | 1,95 | 1,97 | 1,98 | 1.476 | 265.483.800 |
| 6/5/2025 | 1,95 | 1,95 | -1,02% | 1,92 | 1,99 | 1,95 | 1,94 | 1,95 | 1.924 | 355.035.600 |
| 5/5/2025 | 2,09 | 1,97 | -6,19% | 1,94 | 2,09 | 1,97 | 1,95 | 1,97 | 2.052 | 559.713.800 |
| 2/5/2025 | 2,08 | 2,10 | -1,87% | 2,02 | 2,14 | 2,06 | 2,04 | 2,10 | 1.896 | 466.653.600 |
| 29/4/2025 | 2,21 | 2,14 | -4,04% | 2,14 | 2,25 | 2,19 | 2,14 | 2,17 | 3.210 | 498.126.300 |
| 28/4/2025 | 2,21 | 2,23 | 0,00% | 2,18 | 2,28 | 2,22 | 2,19 | 2,23 | 2.425 | 347.724.000 |
| 25/4/2025 | 2,20 | 2,23 | 0,00% | 2,20 | 2,29 | 2,24 | 2,22 | 2,23 | 2.389 | 355.299.800 |
| 24/4/2025 | 2,14 | 2,23 | +2,29% | 2,13 | 2,28 | 2,23 | 2,23 | 2,25 | 2.659 | 629.130.400 |
| 23/4/2025 | 2,12 | 2,18 | +3,32% | 2,12 | 2,28 | 2,21 | 2,18 | 2,19 | 5.535 | 1.047.767.500 |
| 22/4/2025 | 2,08 | 2,11 | +0,48% | 2,07 | 2,14 | 2,10 | 2,10 | 2,11 | 2.393 | 435.966.000 |
| 17/4/2025 | 1,97 | 2,10 | +5,53% | 1,96 | 2,16 | 2,08 | 2,10 | 2,12 | 3.074 | 734.315.300 |
| 16/4/2025 | 1,98 | 1,99 | -1,00% | 1,96 | 2,07 | 2,00 | 1,98 | 2,00 | 2.761 | 571.845.400 |
| 15/4/2025 | 1,97 | 2,01 | +4,15% | 1,92 | 2,01 | 1,96 | 2,00 | 2,01 | 2.246 | 333.895.600 |
| 14/4/2025 | 2,01 | 1,93 | -3,98% | 1,92 | 2,05 | 1,97 | 1,92 | 1,93 | 3.003 | 471.118.200 |
| 11/4/2025 | 1,90 | 2,01 | +4,15% | 1,90 | 2,01 | 1,97 | 1,98 | 2,01 | 2.220 | 534.223.800 |
| 10/4/2025 | 1,92 | 1,93 | -0,52% | 1,87 | 1,95 | 1,91 | 1,90 | 1,93 | 1.919 | 495.806.600 |
| 9/4/2025 | 1,76 | 1,94 | +9,60% | 1,75 | 1,95 | 1,86 | 1,92 | 1,94 | 2.490 | 872.737.700 |
| 8/4/2025 | 1,81 | 1,77 | -1,67% | 1,75 | 1,85 | 1,79 | 1,76 | 1,77 | 2.053 | 486.919.500 |
| 7/4/2025 | 1,78 | 1,80 | -0,55% | 1,70 | 1,84 | 1,77 | 1,80 | 1,81 | 2.834 | 519.889.400 |
| 4/4/2025 | 1,87 | 1,81 | -5,24% | 1,80 | 1,88 | 1,82 | 1,81 | 1,82 | 2.226 | 410.959.100 |
| 3/4/2025 | 1,89 | 1,91 | +1,06% | 1,86 | 1,93 | 1,89 | 1,89 | 1,91 | 4.371 | 449.225.100 |
| 2/4/2025 | 1,85 | 1,89 | +3,28% | 1,82 | 1,90 | 1,86 | 1,86 | 1,89 | 3.191 | 400.784.800 |
| 1/4/2025 | 1,83 | 1,83 | -0,54% | 1,83 | 1,89 | 1,84 | 1,83 | 1,85 | 2.408 | 351.415.300 |
| 31/3/2025 | 1,91 | 1,84 | -3,66% | 1,83 | 1,91 | 1,85 | 1,83 | 1,84 | 1.608 | 256.394.300 |
| 28/3/2025 | 1,90 | 1,91 | 0,00% | 1,84 | 1,91 | 1,88 | 1,89 | 1,91 | 1.110 | 259.995.000 |
| 27/3/2025 | 1,92 | 1,91 | -1,04% | 1,90 | 2,00 | 1,94 | 1,91 | 1,92 | 1.751 | 367.044.900 |
| 26/3/2025 | 1,88 | 1,93 | +4,89% | 1,86 | 1,96 | 1,91 | 1,92 | 1,93 | 1.807 | 470.679.000 |
| 25/3/2025 | 1,75 | 1,84 | +5,14% | 1,75 | 1,88 | 1,84 | 1,84 | 1,85 | 1.480 | 500.614.000 |
| 24/3/2025 | 1,79 | 1,75 | -2,23% | 1,75 | 1,82 | 1,77 | 1,75 | 1,76 | 990 | 199.415.400 |
| 21/3/2025 | 1,83 | 1,79 | -2,19% | 1,79 | 1,84 | 1,80 | 1,79 | 1,80 | 973 | 252.166.000 |
| 20/3/2025 | 1,82 | 1,83 | +1,10% | 1,80 | 1,85 | 1,82 | 1,81 | 1,83 | 1.091 | 523.079.300 |
| 19/3/2025 | 1,83 | 1,81 | -1,09% | 1,79 | 1,85 | 1,82 | 1,81 | 1,82 | 2.531 | 394.049.200 |
| 18/3/2025 | 1,82 | 1,83 | +0,55% | 1,77 | 1,84 | 1,81 | 1,80 | 1,83 | 3.678 | 373.549.500 |
| 17/3/2025 | 1,73 | 1,82 | +4,60% | 1,72 | 1,84 | 1,78 | 1,81 | 1,82 | 1.518 | 568.763.700 |
| 14/3/2025 | 1,78 | 1,74 | -2,25% | 1,72 | 1,84 | 1,77 | 1,73 | 1,74 | 3.037 | 859.001.200 |
| 13/3/2025 | 1,78 | 1,78 | -1,66% | 1,75 | 1,80 | 1,77 | 1,77 | 1,78 | 1.523 | 210.858.000 |
| 12/3/2025 | 1,76 | 1,81 | +2,26% | 1,73 | 1,82 | 1,77 | 1,78 | 1,81 | 2.532 | 395.890.000 |
| 11/3/2025 | 1,81 | 1,77 | -2,75% | 1,75 | 1,82 | 1,77 | 1,76 | 1,77 | 3.366 | 450.083.100 |
| 10/3/2025 | 1,85 | 1,82 | -2,67% | 1,78 | 1,86 | 1,82 | 1,79 | 1,82 | 2.855 | 475.271.500 |
| 7/3/2025 | 1,79 | 1,87 | +3,89% | 1,75 | 1,90 | 1,85 | 1,86 | 1,87 | 2.296 | 480.259.600 |
| 6/3/2025 | 1,67 | 1,80 | +7,14% | 1,67 | 1,82 | 1,74 | 1,78 | 1,80 | 4.136 | 764.313.000 |
| 5/3/2025 | 1,78 | 1,68 | -5,62% | 1,67 | 1,79 | 1,72 | 1,67 | 1,68 | 2.034 | 468.155.400 |
| 28/2/2025 | 1,80 | 1,78 | -1,11% | 1,77 | 1,87 | 1,80 | 1,77 | 1,78 | 4.531 | 444.303.000 |
| 27/2/2025 | 1,88 | 1,80 | -3,74% | 1,80 | 1,90 | 1,83 | 1,80 | 1,81 | 2.541 | 383.318.100 |
| 26/2/2025 | 1,93 | 1,87 | -1,58% | 1,86 | 1,94 | 1,88 | 1,86 | 1,87 | 992 | 210.694.400 |
| 25/2/2025 | 1,92 | 1,90 | -1,04% | 1,89 | 1,98 | 1,92 | 1,89 | 1,90 | 1.659 | 380.600.000 |
| 24/2/2025 | 1,97 | 1,92 | -5,42% | 1,92 | 2,01 | 1,96 | 1,91 | 1,92 | 2.089 | 483.107.000 |
| 21/2/2025 | 2,02 | 2,03 | +1,00% | 1,98 | 2,06 | 2,01 | 2,02 | 2,03 | 1.786 | 378.388.200 |
| 20/2/2025 | 2,02 | 2,01 | -0,50% | 2,01 | 2,13 | 2,06 | 2,01 | 2,06 | 3.720 | 776.475.000 |
| 19/2/2025 | 2,00 | 2,02 | -1,46% | 1,96 | 2,04 | 2,00 | 2,02 | 2,03 | 2.282 | 403.799.300 |
| 18/2/2025 | 2,06 | 2,05 | -0,49% | 2,01 | 2,11 | 2,04 | 2,03 | 2,05 | 2.206 | 644.927.000 |
| 17/2/2025 | 1,97 | 2,06 | +4,57% | 1,97 | 2,18 | 2,10 | 2,06 | 2,13 | 4.770 | 1.034.653.000 |
| 14/2/2025 | 1,74 | 1,97 | +11,30% | 1,72 | 2,02 | 1,89 | 1,97 | 1,99 | 4.609 | 1.227.751.800 |
| 13/2/2025 | 1,69 | 1,77 | +4,73% | 1,63 | 1,77 | 1,68 | 1,72 | 1,77 | 4.056 | 636.644.200 |
| 12/2/2025 | 1,79 | 1,69 | -5,59% | 1,68 | 1,80 | 1,73 | 1,68 | 1,69 | 1.696 | 597.047.600 |
| 11/2/2025 | 1,80 | 1,79 | -0,56% | 1,79 | 1,85 | 1,81 | 1,78 | 1,79 | 2.147 | 403.870.000 |
| 10/2/2025 | 1,75 | 1,80 | +2,27% | 1,75 | 1,89 | 1,83 | 1,79 | 1,80 | 1.635 | 499.111.900 |
| 7/2/2025 | 1,79 | 1,76 | -1,12% | 1,76 | 1,81 | 1,78 | 1,76 | 1,77 | 1.187 | 324.057.500 |
| 6/2/2025 | 1,83 | 1,78 | -1,66% | 1,78 | 1,83 | 1,80 | 1,78 | 1,79 | 1.927 | 258.619.400 |
| 5/2/2025 | 1,85 | 1,81 | -2,69% | 1,77 | 1,87 | 1,80 | 1,79 | 1,81 | 1.905 | 430.033.900 |
| 4/2/2025 | 1,87 | 1,86 | 0,00% | 1,82 | 1,88 | 1,85 | 1,85 | 1,86 | 2.016 | 316.208.100 |
| 3/2/2025 | 1,93 | 1,86 | -4,12% | 1,81 | 1,93 | 1,85 | 1,86 | 1,87 | 3.269 | 991.794.600 |
| 31/1/2025 | 1,97 | 1,94 | -0,51% | 1,92 | 1,99 | 1,95 | 1,93 | 1,94 | 2.966 | 740.716.700 |
| 30/1/2025 | 1,84 | 1,95 | +6,56% | 1,84 | 1,95 | 1,92 | 1,94 | 1,95 | 4.151 | 700.576.000 |
| 29/1/2025 | 1,81 | 1,83 | +2,23% | 1,77 | 1,87 | 1,83 | 1,83 | 1,84 | 2.055 | 525.681.700 |
| 28/1/2025 | 1,74 | 1,79 | +2,87% | 1,69 | 1,82 | 1,77 | 1,79 | 1,80 | 3.777 | 779.918.000 |
| 27/1/2025 | 1,68 | 1,74 | +3,57% | 1,66 | 1,78 | 1,73 | 1,73 | 1,74 | 2.500 | 534.144.700 |
| 24/1/2025 | 1,70 | 1,68 | -1,75% | 1,68 | 1,79 | 1,73 | 1,68 | 1,69 | 2.214 | 516.858.000 |
| 23/1/2025 | 1,70 | 1,71 | +0,59% | 1,67 | 1,73 | 1,70 | 1,70 | 1,72 | 1.754 | 458.786.100 |
| 22/1/2025 | 1,62 | 1,70 | +3,66% | 1,61 | 1,70 | 1,65 | 1,68 | 1,70 | 1.597 | 360.030.800 |
| 21/1/2025 | 1,62 | 1,64 | +2,50% | 1,59 | 1,64 | 1,61 | 1,62 | 1,64 | 905 | 278.560.900 |
| 20/1/2025 | 1,64 | 1,60 | 0,00% | 1,59 | 1,66 | 1,62 | 1,60 | 1,62 | 1.104 | 466.552.200 |
| 17/1/2025 | 1,55 | 1,60 | +3,23% | 1,54 | 1,64 | 1,60 | 1,60 | 1,61 | 1.494 | 640.737.200 |
| 16/1/2025 | 1,60 | 1,55 | -3,13% | 1,55 | 1,60 | 1,57 | 1,55 | 1,58 | 2.246 | 484.189.500 |
| 15/1/2025 | 1,50 | 1,60 | +7,38% | 1,48 | 1,60 | 1,53 | 1,57 | 1,60 | 2.493 | 958.828.200 |
| 14/1/2025 | 1,49 | 1,49 | +1,36% | 1,48 | 1,55 | 1,51 | 1,49 | 1,50 | 2.700 | 531.318.000 |
| 13/1/2025 | 1,52 | 1,47 | -2,00% | 1,47 | 1,53 | 1,49 | 1,47 | 1,48 | 821 | 191.216.300 |
| 10/1/2025 | 1,50 | 1,50 | 0,00% | 1,47 | 1,51 | 1,48 | 1,49 | 1,51 | 1.120 | 373.935.500 |
| 9/1/2025 | 1,56 | 1,50 | -3,85% | 1,50 | 1,59 | 1,53 | 1,50 | 1,51 | 1.188 | 848.641.000 |
| 8/1/2025 | 1,55 | 1,56 | +0,65% | 1,52 | 1,57 | 1,54 | 1,55 | 1,56 | 3.715 | 462.941.000 |
| 7/1/2025 | 1,52 | 1,55 | +3,33% | 1,51 | 1,61 | 1,55 | 1,54 | 1,55 | 4.440 | 804.362.100 |
| 6/1/2025 | 1,51 | 1,50 | 0,00% | 1,48 | 1,55 | 1,50 | 1,50 | 1,51 | 5.921 | 677.301.400 |
| 3/1/2025 | 1,48 | 1,50 | 0,00% | 1,48 | 1,55 | 1,51 | 1,50 | 1,51 | 2.416 | 382.367.800 |
| 2/1/2025 | 1,53 | 1,50 | -1,32% | 1,45 | 1,54 | 1,48 | 1,49 | 1,50 | 5.070 | 445.939.700 |
| 30/12/2024 | 1,53 | 1,52 | -1,30% | 1,50 | 1,58 | 1,52 | 1,52 | 1,53 | 3.253 | 537.556.300 |
| 27/12/2024 | 1,60 | 1,54 | -3,14% | 1,50 | 1,63 | 1,53 | 1,53 | 1,54 | 2.985 | 579.775.900 |
| 26/12/2024 | 1,56 | 1,59 | +1,27% | 1,54 | 1,63 | 1,58 | 1,58 | 1,59 | 3.184 | 611.623.500 |
| 23/12/2024 | 1,65 | 1,57 | -6,55% | 1,57 | 1,69 | 1,63 | 1,57 | 1,58 | 3.226 | 757.206.000 |
| 20/12/2024 | 1,76 | 1,68 | -5,08% | 1,62 | 1,82 | 1,70 | 1,68 | 1,69 | 4.544 | 1.704.588.200 |
| 19/12/2024 | 1,55 | 1,77 | +17,22% | 1,53 | 1,77 | 1,65 | 1,76 | 1,78 | 4.398 | 1.569.067.100 |
| 18/12/2024 | 1,79 | 1,51 | -15,64% | 1,51 | 1,86 | 1,63 | 1,51 | 1,52 | 8.564 | 1.788.599.200 |
| 17/12/2024 | 2,14 | 1,79 | -17,51% | 1,71 | 2,15 | 1,92 | 1,78 | 1,79 | 7.303 | 2.242.211.400 |
| 16/12/2024 | 2,12 | 2,17 | +2,84% | 2,09 | 2,21 | 2,15 | 2,15 | 2,17 | 3.736 | 811.567.100 |
| 13/12/2024 | 2,20 | 2,11 | -2,76% | 2,11 | 2,23 | 2,17 | 2,10 | 2,12 | 3.372 | 635.252.500 |
| 12/12/2024 | 2,29 | 2,17 | -5,65% | 2,14 | 2,30 | 2,21 | 2,17 | 2,19 | 2.286 | 608.280.900 |
| 11/12/2024 | 2,32 | 2,30 | -0,86% | 2,23 | 2,38 | 2,31 | 2,30 | 2,31 | 2.302 | 802.713.500 |
| 10/12/2024 | 2,22 | 2,32 | +5,45% | 2,21 | 2,32 | 2,26 | 2,29 | 2,32 | 3.534 | 783.340.700 |
| 9/12/2024 | 2,28 | 2,20 | -4,35% | 2,20 | 2,38 | 2,26 | 2,19 | 2,21 | 2.998 | 826.057.900 |
| 6/12/2024 | 2,31 | 2,30 | -0,86% | 2,25 | 2,36 | 2,29 | 2,29 | 2,30 | 2.311 | 531.983.100 |
| 5/12/2024 | 2,38 | 2,32 | -1,28% | 2,32 | 2,43 | 2,37 | 2,32 | 2,34 | 2.531 | 778.629.300 |
| 4/12/2024 | 2,33 | 2,35 | +0,86% | 2,27 | 2,45 | 2,38 | 2,35 | 2,38 | 3.112 | 1.023.544.200 |
| 3/12/2024 | 2,37 | 2,33 | -1,27% | 2,22 | 2,38 | 2,30 | 2,29 | 2,33 | 5.952 | 1.899.572.500 |
| 2/12/2024 | 2,15 | 2,36 | +9,77% | 2,05 | 2,39 | 2,26 | 2,34 | 2,36 | 5.395 | 2.368.842.700 |
| 29/11/2024 | 2,17 | 2,15 | -0,92% | 2,06 | 2,17 | 2,11 | 2,14 | 2,15 | 6.073 | 1.570.680.200 |
| 28/11/2024 | 2,29 | 2,17 | -4,82% | 2,15 | 2,32 | 2,22 | 2,16 | 2,17 | 3.000 | 975.235.900 |
| 27/11/2024 | 2,46 | 2,28 | -6,17% | 2,26 | 2,47 | 2,31 | 2,28 | 2,29 | 3.293 | 1.424.002.400 |
| 26/11/2024 | 2,41 | 2,43 | +1,25% | 2,37 | 2,49 | 2,43 | 2,42 | 2,44 | 4.307 | 870.122.300 |
| 25/11/2024 | 2,34 | 2,40 | +4,35% | 2,30 | 2,41 | 2,36 | 2,36 | 2,40 | 5.827 | 983.041.800 |
| 22/11/2024 | 2,25 | 2,30 | +3,60% | 2,21 | 2,33 | 2,27 | 2,29 | 2,30 | 2.536 | 1.217.020.400 |
| 21/11/2024 | 2,43 | 2,22 | -8,64% | 2,19 | 2,43 | 2,28 | 2,21 | 2,22 | 5.215 | 1.550.106.100 |
| 19/11/2024 | 2,38 | 2,43 | +3,85% | 2,31 | 2,53 | 2,44 | 2,41 | 2,44 | 7.788 | 1.993.365.700 |
| 18/11/2024 | 2,25 | 2,34 | +3,08% | 2,24 | 2,36 | 2,31 | 2,32 | 2,34 | 8.720 | 1.023.094.700 |
| 14/11/2024 | 2,27 | 2,27 | -0,44% | 2,23 | 2,36 | 2,29 | 2,27 | 2,28 | 3.181 | 916.116.800 |
| 13/11/2024 | 2,29 | 2,28 | -0,44% | 2,19 | 2,32 | 2,26 | 2,26 | 2,28 | 3.489 | 1.286.528.200 |
| 12/11/2024 | 2,23 | 2,29 | +1,78% | 2,10 | 2,32 | 2,23 | 2,26 | 2,29 | 5.661 | 1.441.358.100 |
| 11/11/2024 | 2,28 | 2,25 | -0,88% | 2,16 | 2,35 | 2,24 | 2,24 | 2,25 | 4.050 | 1.166.191.600 |