QUAL3 (QUALICORP ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
05/06/2026,8526,8527,0027,6526,4318.9615.371.100145.203.187
04/06/2026,1526,1526,9326,9325,9218.8194.313.300113.660.582
03/06/2026,8226,8224,9226,8224,9222.1166.110.700159.614.064
02/06/2024,4124,4124,7125,1524,0815.3773.842.50094.303.061
01/06/2024,2324,2323,8224,6823,5011.3302.949.30071.313.075
29/05/2023,7223,7223,2924,1422,9212.2963.621.00085.416.017
28/05/2023,2923,2923,8424,0223,237.7821.872.90043.829.278
27/05/2023,8323,8323,8023,9823,2111.3725.261.500124.171.906
26/05/2023,5223,5224,0024,5423,2113.3733.009.30071.896.226
25/05/2023,4323,4323,0924,0023,0611.4592.453.60058.193.924
22/05/2022,3122,3121,9922,8921,7012.5392.829.10063.153.583
21/05/2022,3122,3121,7922,7521,3916.5194.746.300105.403.978
20/05/2021,5721,5720,7921,9920,5217.6775.376.600115.663.719
19/05/2020,4820,4819,9021,0819,7317.3605.070.900104.199.703
18/05/2019,9219,9220,2620,4019,1916.9284.926.40097.543.025
15/05/2019,7019,7019,9020,6319,5617.8724.569.30091.106.261
14/05/2020,0420,0419,3020,0818,8529.4879.231.200180.514.575
13/05/2019,7019,7020,9721,1619,4927.6517.234.300144.986.065
12/05/2020,8520,8521,7322,4020,7423.2225.199.600111.786.168
11/05/2021,7321,7322,4923,0921,7316.5354.538.800100.523.220