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
02/04/2022,6122,6122,5123,6421,9416.9753.794.00085.354.727
01/04/2022,3922,3922,3422,4821,5621.2465.270.800116.059.974
31/03/2023,6023,6023,9124,4622,9920.3454.273.900101.822.112
30/03/2024,0824,0823,5424,1522,5122.0735.009.500117.211.479
27/03/2023,5323,5325,0025,0223,1019.3684.830.600115.098.073
26/03/2025,8525,8524,0326,2724,0021.0815.948.500150.176.413
25/03/2023,6023,6021,9924,1820,6129.0078.756.600196.159.609
24/03/2022,1622,1622,8423,5121,9017.0384.277.20096.112.381
23/03/2020,8020,8022,0022,3619,0723.9526.726.400138.506.679
20/03/2021,4921,4922,0023,5319,8524.6197.345.300159.381.968
19/03/2021,0021,0020,0121,3417,1122.2855.618.400109.886.081
18/03/2020,0120,0121,5021,8319,0325.1457.399.500149.099.069
17/03/2023,3223,3222,1024,2521,2730.7367.280.700169.690.937
16/03/2022,0022,0021,6023,8619,4531.3498.477.100189.269.564
13/03/2026,0026,0027,8827,9522,9045.66213.162.000333.032.612
12/03/2024,5624,5624,0025,7823,4011.7763.032.90074.828.227
11/03/2028,8528,8529,2329,9726,3021.7084.846.700135.765.869
10/03/2030,8730,8730,0031,7128,9832.8887.388.600222.762.314
09/03/2028,6028,6030,2031,0027,5326.0105.911.300171.212.023
06/03/2032,7332,7330,8332,8030,5622.0654.849.300155.897.223