Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche QR Capital Gestao de Rec...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 7,68 | -0,48 | -5,88% | 7,71 | 7,77 | 7,64 | 141.526 |
| 27 Mar 2025 | 8,16 | 0,01 | 0,12% | 8,19 | 8,21 | 8,05 | 77.688 |
| 26 Mar 2025 | 8,15 | -0,16 | -1,93% | 8,39 | 8,39 | 8,03 | 29.567 |
| 25 Mar 2025 | 8,31 | -0,23 | -2,69% | 8,45 | 8,47 | 8,30 | 66.104 |
| 24 Mar 2025 | 8,54 | 0,57 | 7,15% | 8,37 | 8,55 | 8,37 | 160.081 |
| 21 Mar 2025 | 7,97 | 0,05 | 0,63% | 7,88 | 8,01 | 7,85 | 94.815 |
| 20 Mar 2025 | 7,92 | -0,20 | -2,46% | 8,06 | 8,06 | 7,85 | 67.335 |
| 19 Mar 2025 | 8,12 | 0,45 | 5,87% | 8,10 | 8,24 | 8,04 | 310.845 |
| 18 Mar 2025 | 7,67 | -0,18 | -2,29% | 7,75 | 7,75 | 7,56 | 245.790 |
| 17 Mar 2025 | 7,85 | -0,01 | -0,13% | 7,75 | 7,90 | 7,68 | 84.322 |
| 14 Mar 2025 | 7,86 | 0,21 | 2,75% | 7,75 | 7,93 | 7,72 | 183.820 |
| 13 Mar 2025 | 7,65 | -0,15 | -1,92% | 7,80 | 7,88 | 7,54 | 155.311 |
| 12 Mar 2025 | 7,80 | -0,28 | -3,47% | 8,08 | 8,08 | 7,60 | 206.460 |
| 11 Mar 2025 | 8,08 | 0,27 | 3,46% | 7,97 | 8,14 | 7,67 | 267.863 |
| 10 Mar 2025 | 7,81 | -1,04 | -11,75% | 8,78 | 8,79 | 7,62 | 397.777 |
| 07 Mar 2025 | 8,85 | -0,27 | -2,96% | 8,98 | 9,28 | 8,85 | 309.975 |
| 06 Mar 2025 | 9,12 | -0,11 | -1,19% | 9,34 | 9,34 | 8,96 | 101.768 |
| 05 Mar 2025 | 9,23 | -0,13 | -1,39% | 9,09 | 9,23 | 8,95 | 114.087 |
| 28 Feb 2025 | 9,36 | 0,03 | 0,32% | 8,84 | 9,41 | 8,81 | 360.682 |
| 27 Feb 2025 | 9,33 | -0,23 | -2,41% | 9,66 | 9,71 | 9,30 | 128.711 |
| 26 Feb 2025 | 9,56 | -0,54 | -5,35% | 9,99 | 10,06 | 9,28 | 242.416 |
| 25 Feb 2025 | 10,10 | -0,60 | -5,61% | 9,95 | 10,20 | 9,63 | 356.420 |
| 24 Feb 2025 | 10,70 | 0,09 | 0,85% | 10,75 | 10,84 | 10,58 | 138.676 |
| 21 Feb 2025 | 10,61 | -0,48 | -4,33% | 11,16 | 11,40 | 10,55 | 204.767 |
| 20 Feb 2025 | 11,09 | 0,09 | 0,82% | 11,06 | 11,10 | 10,87 | 75.397 |
| 19 Feb 2025 | 11,00 | 0,32 | 3,00% | 10,85 | 11,00 | 10,73 | 142.148 |
| 18 Feb 2025 | 10,68 | -0,42 | -3,78% | 10,95 | 10,99 | 10,45 | 147.236 |
| 17 Feb 2025 | 11,10 | 0,10 | 0,91% | 11,17 | 11,42 | 10,81 | 131.819 |
| 14 Feb 2025 | 11,00 | 0,20 | 1,85% | 10,90 | 11,21 | 10,82 | 139.856 |
| 13 Feb 2025 | 10,80 | -0,05 | -0,46% | 10,81 | 10,95 | 10,63 | 163.362 |
| 12 Feb 2025 | 10,85 | 0,24 | 2,26% | 10,71 | 10,94 | 10,33 | 241.690 |
| 11 Feb 2025 | 10,61 | -0,22 | -2,03% | 11,00 | 11,03 | 10,50 | 307.362 |
| 10 Feb 2025 | 10,83 | 0,13 | 1,21% | 10,79 | 11,04 | 10,78 | 161.227 |
| 07 Feb 2025 | 10,70 | -0,42 | -3,78% | 11,24 | 11,42 | 10,68 | 273.822 |
| 06 Feb 2025 | 11,12 | -0,38 | -3,30% | 11,50 | 12,00 | 10,93 | 429.198 |
| 05 Feb 2025 | 11,50 | -0,03 | -0,26% | 11,74 | 11,87 | 11,01 | 517.873 |
| 04 Feb 2025 | 11,53 | -0,25 | -2,12% | 12,11 | 12,26 | 11,48 | 476.668 |
| 03 Feb 2025 | 11,78 | -1,84 | -13,51% | 10,86 | 12,14 | 10,77 | 854.170 |
| 31 Gen 2025 | 13,62 | 0,18 | 1,34% | 13,78 | 14,07 | 13,52 | 89.657 |
| 30 Gen 2025 | 13,44 | 0,42 | 3,23% | 13,26 | 13,62 | 13,26 | 145.328 |
| 29 Gen 2025 | 13,02 | 0,05 | 0,39% | 12,97 | 13,12 | 12,64 | 136.308 |
| 28 Gen 2025 | 12,97 | -0,09 | -0,69% | 13,15 | 13,41 | 12,94 | 82.940 |
| 27 Gen 2025 | 13,06 | -0,90 | -6,45% | 13,00 | 13,37 | 12,92 | 194.014 |
| 24 Gen 2025 | 13,96 | 0,23 | 1,68% | 14,16 | 14,31 | 13,85 | 98.976 |
| 23 Gen 2025 | 13,73 | -0,55 | -3,85% | 13,47 | 13,93 | 13,42 | 137.677 |
| 22 Gen 2025 | 14,28 | 0,00 | 0,00% | 14,28 | 14,28 | 14,28 | 0 |
| 21 Gen 2025 | 14,28 | 0,12 | 0,85% | 14,16 | 14,28 | 13,97 | 148.904 |
| 20 Gen 2025 | 14,16 | -0,80 | -5,35% | 14,22 | 14,41 | 13,75 | 250.626 |
| 17 Gen 2025 | 14,96 | 1,00 | 7,16% | 14,54 | 14,98 | 14,40 | 119.557 |
| 16 Gen 2025 | 13,96 | -0,54 | -3,72% | 14,47 | 14,47 | 13,83 | 67.406 |
| 15 Gen 2025 | 14,50 | 0,79 | 5,76% | 13,67 | 14,66 | 13,55 | 191.321 |
| 14 Gen 2025 | 13,71 | 0,31 | 2,31% | 13,76 | 13,76 | 13,48 | 119.788 |
| 13 Gen 2025 | 13,40 | -0,54 | -3,87% | 13,11 | 13,40 | 12,55 | 198.389 |
| 10 Gen 2025 | 13,94 | 0,60 | 4,50% | 13,95 | 14,17 | 13,65 | 198.953 |
| 09 Gen 2025 | 13,34 | -1,16 | -8,00% | 14,48 | 14,48 | 13,04 | 299.058 |
| 08 Gen 2025 | 14,50 | -0,37 | -2,49% | 14,80 | 15,00 | 14,05 | 175.525 |
| 07 Gen 2025 | 14,87 | -1,14 | -7,12% | 15,93 | 15,93 | 14,78 | 210.146 |
| 06 Gen 2025 | 16,01 | 0,11 | 0,69% | 16,08 | 16,53 | 15,79 | 118.499 |
| 03 Gen 2025 | 15,90 | 0,76 | 5,02% | 15,14 | 15,96 | 15,14 | 127.726 |
| 02 Gen 2025 | 15,14 | 0,12 | 0,80% | 15,22 | 15,50 | 15,06 | 63.148 |
