BiG | O banco que entende os seus valores.

Qt Group Rg (QTOM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
23/10/2026	228.280	-1,18%	33,90	33,16	33,96	33,52
22/10/2026	104.510	-0,53%	33,82	33,70	34,16	33,92
21/10/2026	205.050	2,77%	33,20	32,82	34,18	34,10
20/10/2026	245.100	1,28%	32,64	32,48	33,32	33,18
19/10/2026	213.780	1,93%	32,22	32,20	32,94	32,76
16/10/2026	219.300	-0,62%	32,44	32,10	33,18	32,14
15/10/2026	242.050	0,43%	32,08	31,22	32,36	32,34
14/10/2026	241.490	-2,37%	32,96	32,14	33,40	32,20
13/10/2026	260.570	-2,54%	33,84	32,34	33,86	32,98
12/10/2026	216.370	-0,70%	34,12	33,78	34,36	33,84
09/10/2026	254.130	2,28%	33,46	33,26	34,80	34,08
08/10/2026	245.750	-2,17%	33,96	33,22	34,46	33,32
07/10/2026	233.050	-0,99%	34,34	33,78	34,66	34,06
06/10/2026	218.660	-0,64%	34,64	34,36	35,38	34,40
05/10/2026	231.980	3,04%	33,36	33,36	34,88	34,62
02/10/2026	203.210	0,12%	33,66	33,40	34,28	33,60
01/10/2026	234.670	-0,24%	33,70	32,60	34,46	33,56
30/09/2026	223.400	1,82%	33,12	32,78	33,72	33,64
29/09/2026	258.300	0,30%	32,86	32,76	33,48	33,04
28/09/2026	266.490	-1,73%	33,38	32,20	33,48	32,94
25/09/2026	238.340	-1,99%	34,48	33,26	34,82	33,52
24/09/2026	236.910	0,00%	34,06	33,50	34,28	34,20
23/09/2026	251.790	0,41%	34,04	33,60	34,26	34,20
22/09/2026	261.610	3,09%	33,04	33,00	34,78	34,06
21/09/2026	281.100	1,60%	32,62	32,60	33,22	33,04
18/09/2026	245.700	-1,51%	33,02	32,38	33,24	32,52
17/09/2026	208.110	-0,84%	33,42	32,80	33,92	33,02
16/09/2026	220.840	0,48%	33,16	33,12	33,64	33,30
15/09/2026	243.100	-3,61%	34,18	32,92	34,24	33,14
14/09/2026	239.240	1,18%	33,88	33,88	34,80	34,38
11/09/2026	178.570	0,65%	33,94	33,32	34,06	33,98
10/09/2026	209.540	-1,23%	34,24	33,66	34,50	33,76
09/09/2026	165.120	-0,70%	34,44	34,14	35,04	34,18
08/09/2026	149.350	-1,09%	34,80	34,30	35,12	34,42
07/09/2026	211.020	-1,53%	35,30	34,74	35,46	34,80
04/09/2026	221.320	1,14%	34,96	34,74	35,72	35,34
03/09/2026	216.590	0,63%	34,70	34,42	35,60	34,94
02/09/2026	228.140	-1,31%	35,16	34,22	35,76	34,72
01/09/2026	197.600	-1,62%	35,90	34,70	36,36	35,18
31/08/2026	206.640	-3,51%	37,04	35,72	37,12	35,76
28/08/2026	169.860	0,38%	36,92	36,92	37,66	37,06
27/08/2026	231.290	5,43%	35,18	35,16	37,08	36,92
26/08/2026	216.040	-0,68%	35,28	34,68	35,42	35,02
25/08/2026	218.200	3,58%	34,10	33,72	35,50	35,26
24/08/2026	187.490	-1,45%	34,54	34,02	34,54	34,04
21/08/2026	200.660	0,58%	34,38	34,06	34,68	34,54
20/08/2026	228.820	1,18%	33,92	33,54	34,70	34,34
19/08/2026	216.480	0,18%	33,84	33,22	34,18	33,94
18/08/2026	218.980	-0,88%	34,10	33,42	34,34	33,88
17/08/2026	217.740	-1,78%	34,84	34,08	35,16	34,18
14/08/2026	248.010	1,64%	34,28	34,24	36,16	34,80
13/08/2026	206.620	2,33%	33,58	33,30	34,82	34,24
12/08/2026	240.940	-1,59%	34,12	32,94	34,16	33,46
11/08/2026	221.540	4,10%	32,64	32,64	34,04	34,00
10/08/2026	204.000	-0,24%	32,72	32,22	33,26	32,66
07/08/2026	233.310	1,93%	31,82	31,54	33,12	32,74
06/08/2026	230.260	25,76%	28,10	28,10	33,26	32,12
05/08/2026	309.890	-0,70%	25,76	25,44	26,28	25,54
04/08/2026	291.410	2,23%	25,22	24,80	25,88	25,72
03/08/2026	298.560	-0,16%	25,38	24,92	25,58	25,16
31/07/2026	248.130	0,32%	25,20	24,94	25,50	25,20
30/07/2026	251.240	-3,53%	26,10	25,00	26,12	25,12
29/07/2026	302.880	2,68%	25,30	25,28	26,48	26,04
28/07/2026	299.660	3,85%	24,36	24,34	25,42	25,36
27/07/2026	306.670	5,62%	23,36	23,36	24,56	24,42
24/07/2026	326.140	0,52%	23,02	22,92	23,70	23,12
23/07/2026	336.760	-4,01%	23,86	22,96	23,98	23,00
22/07/2026	311.440	-0,99%	24,24	23,80	24,42	23,96
21/07/2026	270.690	1,09%	24,10	23,82	24,34	24,20
20/07/2026	306.680	-0,66%	24,10	23,48	24,36	23,94
17/07/2026	330.400	-3,06%	24,76	24,08	24,92	24,10
16/07/2026	308.810	1,39%	24,52	24,26	24,98	24,86
15/07/2026	278.810	0,41%	24,54	23,94	24,76	24,52
14/07/2026	285.310	0,25%	24,36	23,38	24,64	24,42
13/07/2026	236.610	1,67%	23,90	23,68	24,54	24,36
10/07/2026	293.550	2,31%	23,42	23,42	24,22	23,96
09/07/2026	280.840	2,09%	23,02	22,70	23,50	23,42
08/07/2026	261.760	-2,22%	23,38	22,64	23,40	22,94
07/07/2026	291.980	-0,68%	23,58	23,30	23,98	23,46
06/07/2026	308.940	1,46%	23,32	23,30	23,80	23,62
03/07/2026	320.340	0,95%	23,18	22,38	23,40	23,28
02/07/2026	295.650	-1,37%	23,40	22,72	23,74	23,06
01/07/2026	296.810	1,12%	23,10	23,00	23,56	23,38
30/06/2026	315.200	-1,95%	23,62	22,94	23,78	23,12
29/06/2026	290.400	0,94%	23,46	23,44	24,00	23,58
26/06/2026	319.460	-3,23%	23,96	22,92	24,12	23,36
25/06/2026	318.160	1,17%	23,96	23,74	24,58	24,14
24/06/2026	301.580	-1,49%	24,26	23,78	24,34	23,86
23/06/2026	351.160	2,54%	23,86	23,50	24,56	24,22
22/06/2026	354.970	4,61%	22,16	22,16	24,18	23,62
19/06/2026	152.770	-0,79%	22,68	22,56	22,78	22,58
18/06/2026	311.580	-1,90%	23,30	22,50	23,42	22,76
17/06/2026	237.220	-0,26%	23,34	23,20	24,26	23,20
16/06/2026	224.290	-3,80%	24,20	22,86	24,30	23,26
15/06/2026	228.480	-1,63%	24,94	24,16	25,64	24,18
12/06/2026	266.800	0,41%	24,42	24,20	24,96	24,58
11/06/2026	282.410	-1,29%	24,88	23,94	25,16	24,48
10/06/2026	310.980	-5,20%	26,08	24,76	26,16	24,80
09/06/2026	234.500	-4,80%	27,50	25,80	27,56	26,16
08/06/2026	244.840	-0,22%	27,66	26,82	27,78	27,48