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.
QUAL3F - QUALICORP - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 1,59 | 1,61 | +1,26% | 1,59 | 1,64 | 1,61 | 1,61 | 1,64 | 243 | 881.614 |
| 20/1/2025 | 1,58 | 1,59 | +0,63% | 1,56 | 1,67 | 1,62 | 1,59 | 1,65 | 396 | 793.857 |
| 17/1/2025 | 1,57 | 1,58 | +1,94% | 1,55 | 1,65 | 1,60 | 1,58 | 1,62 | 381 | 935.129 |
| 16/1/2025 | 1,60 | 1,55 | +1,31% | 1,55 | 1,60 | 1,57 | 1,55 | 1,58 | 243 | 636.550 |
| 15/1/2025 | 1,48 | 1,53 | +2,00% | 1,48 | 1,59 | 1,53 | 1,53 | 1,56 | 571 | 1.169.940 |
| 14/1/2025 | 1,49 | 1,50 | +1,35% | 1,48 | 1,55 | 1,50 | 1,49 | 1,50 | 327 | 887.892 |
| 13/1/2025 | 1,52 | 1,48 | -1,99% | 1,48 | 1,53 | 1,49 | 1,48 | 1,49 | 284 | 711.341 |
| 10/1/2025 | 1,52 | 1,51 | -1,95% | 1,47 | 1,53 | 1,48 | 1,49 | 1,51 | 394 | 917.295 |
| 9/1/2025 | 1,56 | 1,54 | -1,91% | 1,50 | 1,58 | 1,53 | 1,51 | 1,54 | 401 | 867.402 |
| 8/1/2025 | 1,55 | 1,57 | 0,00% | 1,52 | 1,57 | 1,54 | 1,53 | 1,57 | 353 | 699.271 |
| 7/1/2025 | 1,49 | 1,57 | +5,37% | 1,49 | 1,61 | 1,56 | 1,53 | 1,57 | 605 | 1.038.610 |
| 6/1/2025 | 1,50 | 1,49 | -0,67% | 1,48 | 1,55 | 1,50 | 1,49 | 1,52 | 521 | 1.172.928 |
| 3/1/2025 | 1,50 | 1,50 | +2,04% | 1,48 | 1,55 | 1,51 | 1,50 | 1,53 | 404 | 1.088.062 |
| 2/1/2025 | 1,54 | 1,47 | -4,55% | 1,46 | 1,54 | 1,49 | 1,47 | 1,49 | 548 | 1.157.277 |
| 30/12/2024 | 1,54 | 1,54 | -1,28% | 1,50 | 1,58 | 1,53 | 1,53 | 1,54 | 498 | 988.581 |
| 27/12/2024 | 1,56 | 1,56 | -0,64% | 1,50 | 1,63 | 1,54 | 1,53 | 1,56 | 745 | 1.375.219 |
| 26/12/2024 | 1,57 | 1,57 | -0,63% | 1,54 | 1,63 | 1,57 | 1,57 | 1,61 | 536 | 1.283.086 |
| 23/12/2024 | 1,66 | 1,58 | -5,95% | 1,58 | 1,69 | 1,64 | 1,58 | 1,62 | 687 | 1.697.040 |
| 20/12/2024 | 1,70 | 1,68 | +4,35% | 1,63 | 1,81 | 1,70 | 1,68 | 1,69 | 662 | 1.851.745 |
| 19/12/2024 | 1,53 | 1,61 | +7,33% | 1,53 | 1,67 | 1,60 | 1,61 | 1,65 | 713 | 1.842.056 |
| 18/12/2024 | 1,81 | 1,50 | -16,20% | 1,50 | 1,86 | 1,64 | 1,50 | 1,55 | 1.054 | 2.889.593 |
| 17/12/2024 | 2,14 | 1,79 | -15,96% | 1,72 | 2,16 | 1,92 | 1,79 | 1,83 | 1.156 | 3.652.400 |
| 16/12/2024 | 2,10 | 2,13 | +0,95% | 2,09 | 2,20 | 2,14 | 2,13 | 2,19 | 393 | 940.051 |
| 13/12/2024 | 2,20 | 2,11 | -2,76% | 2,11 | 2,23 | 2,18 | 2,11 | 2,16 | 387 | 1.057.750 |
| 12/12/2024 | 2,30 | 2,17 | -4,82% | 2,14 | 2,30 | 2,21 | 2,17 | 2,21 | 525 | 1.583.536 |
| 11/12/2024 | 2,30 | 2,28 | +0,44% | 2,23 | 2,37 | 2,30 | 2,28 | 2,30 | 448 | 1.763.077 |
| 10/12/2024 | 2,23 | 2,27 | +3,18% | 2,21 | 2,32 | 2,27 | 2,27 | 2,30 | 313 | 1.306.273 |
| 9/12/2024 | 2,27 | 2,20 | -2,65% | 2,20 | 2,37 | 2,25 | 2,20 | 2,24 | 480 | 2.311.913 |
| 6/12/2024 | 2,32 | 2,26 | -3,00% | 2,25 | 2,36 | 2,30 | 2,26 | 2,33 | 341 | 1.278.574 |
| 5/12/2024 | 2,39 | 2,33 | -1,27% | 2,31 | 2,43 | 2,36 | 2,32 | 2,33 | 1.648 | 1.549.051 |
| 4/12/2024 | 2,26 | 2,36 | +3,06% | 2,26 | 2,45 | 2,37 | 2,36 | 2,38 | 493 | 2.132.932 |
| 3/12/2024 | 2,32 | 2,29 | -1,29% | 2,23 | 2,38 | 2,29 | 2,26 | 2,29 | 611 | 1.924.811 |
| 2/12/2024 | 2,15 | 2,32 | +8,92% | 2,06 | 2,39 | 2,24 | 2,32 | 2,34 | 954 | 3.228.760 |
| 29/11/2024 | 2,16 | 2,13 | -1,39% | 2,07 | 2,18 | 2,11 | 2,11 | 2,13 | 901 | 2.589.197 |
| 28/11/2024 | 2,31 | 2,16 | -5,26% | 2,16 | 2,32 | 2,22 | 2,16 | 2,20 | 659 | 2.023.715 |
| 27/11/2024 | 2,43 | 2,28 | -7,32% | 2,25 | 2,47 | 2,32 | 2,28 | 2,29 | 746 | 2.637.363 |
| 26/11/2024 | 2,40 | 2,46 | +3,80% | 2,37 | 2,49 | 2,43 | 2,41 | 2,46 | 589 | 2.280.049 |
| 25/11/2024 | 2,30 | 2,37 | +4,41% | 2,30 | 2,41 | 2,35 | 2,36 | 2,37 | 551 | 1.858.419 |
| 22/11/2024 | 2,24 | 2,27 | +3,18% | 2,22 | 2,33 | 2,27 | 2,27 | 2,31 | 393 | 1.424.968 |
| 21/11/2024 | 2,43 | 2,20 | -10,57% | 2,20 | 2,43 | 2,30 | 2,20 | 2,24 | 915 | 2.598.179 |
| 19/11/2024 | 2,39 | 2,46 | +4,24% | 2,31 | 2,52 | 2,43 | 2,45 | 2,46 | 736 | 2.136.289 |
| 18/11/2024 | 2,26 | 2,36 | +4,42% | 2,22 | 2,36 | 2,30 | 2,31 | 2,36 | 485 | 1.409.904 |
| 14/11/2024 | 2,24 | 2,26 | +0,89% | 2,24 | 2,35 | 2,29 | 2,26 | 2,31 | 535 | 1.341.571 |
| 13/11/2024 | 2,23 | 2,24 | +0,45% | 2,20 | 2,32 | 2,26 | 2,24 | 2,30 | 424 | 1.546.149 |
| 12/11/2024 | 2,22 | 2,23 | 0,00% | 2,12 | 2,32 | 2,23 | 2,23 | 2,27 | 517 | 1.974.829 |
| 11/11/2024 | 2,25 | 2,23 | -3,04% | 2,17 | 2,34 | 2,24 | 2,22 | 2,23 | 557 | 1.812.044 |
| 8/11/2024 | 2,23 | 2,30 | +2,68% | 2,20 | 2,34 | 2,27 | 2,25 | 2,30 | 2.228 | 2.517.340 |
| 7/11/2024 | 2,65 | 2,24 | -16,73% | 2,22 | 2,74 | 2,53 | 2,24 | 2,32 | 1.293 | 5.034.190 |
| 6/11/2024 | 2,60 | 2,69 | +3,86% | 2,53 | 2,72 | 2,64 | 2,65 | 2,69 | 713 | 2.797.029 |
| 5/11/2024 | 2,55 | 2,59 | +1,97% | 2,49 | 2,65 | 2,58 | 2,58 | 2,61 | 868 | 3.409.292 |
| 4/11/2024 | 2,26 | 2,54 | +12,89% | 2,26 | 2,54 | 2,45 | 2,50 | 2,54 | 879 | 3.694.203 |
| 1/11/2024 | 2,27 | 2,25 | +0,45% | 2,21 | 2,30 | 2,26 | 2,25 | 2,27 | 1.150 | 1.633.435 |
| 31/10/2024 | 2,27 | 2,24 | +0,45% | 2,21 | 2,32 | 2,27 | 2,24 | 2,27 | 435 | 1.675.040 |
| 30/10/2024 | 2,10 | 2,23 | +6,70% | 2,08 | 2,28 | 2,21 | 2,23 | 2,25 | 739 | 2.699.164 |
| 29/10/2024 | 2,23 | 2,09 | -5,00% | 2,09 | 2,26 | 2,14 | 2,09 | 2,13 | 533 | 1.672.952 |
| 28/10/2024 | 2,12 | 2,20 | +3,77% | 2,12 | 2,24 | 2,19 | 2,20 | 2,21 | 531 | 1.865.428 |
| 25/10/2024 | 2,20 | 2,12 | -1,40% | 2,12 | 2,20 | 2,14 | 2,12 | 2,13 | 291 | 1.044.673 |
| 24/10/2024 | 2,17 | 2,15 | +0,47% | 2,12 | 2,19 | 2,16 | 2,15 | 2,18 | 433 | 929.292 |
| 23/10/2024 | 2,15 | 2,14 | +0,94% | 2,09 | 2,17 | 2,13 | 2,14 | 2,17 | 357 | 1.359.985 |
| 22/10/2024 | 2,20 | 2,12 | -2,30% | 2,12 | 2,22 | 2,15 | 2,12 | 2,16 | 424 | 1.546.954 |