Qt Group Rg (QTOM)
Exportar para Excel
| 1 2 3 > >> |
| 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
|
| 05/06/2026 |
232.100 |
-6,77%
|
29,42
|
27,46
|
29,50
|
27,54
|
| 04/06/2026 |
241.500 |
3,29%
|
28,62
|
28,62
|
29,72
|
29,54
|
| 03/06/2026 |
243.940 |
-6,29%
|
30,48
|
28,58
|
30,50
|
28,60
|
| 02/06/2026 |
244.060 |
0,53%
|
30,38
|
29,66
|
30,62
|
30,52
|
| 01/06/2026 |
268.300 |
4,26%
|
29,22
|
28,36
|
30,58
|
30,36
|
| 29/05/2026 |
197.490 |
2,54%
|
28,48
|
28,22
|
29,38
|
29,12
|
| 28/05/2026 |
242.760 |
5,81%
|
26,74
|
26,70
|
28,72
|
28,40
|
| 27/05/2026 |
267.310 |
-3,66%
|
27,80
|
26,80
|
28,04
|
26,84
|
| 26/05/2026 |
259.280 |
0,94%
|
27,50
|
27,30
|
28,06
|
27,86
|
| 25/05/2026 |
239.620 |
2,99%
|
27,12
|
26,64
|
27,72
|
27,60
|
| 22/05/2026 |
266.620 |
2,84%
|
26,08
|
26,06
|
27,62
|
26,80
|
| 21/05/2026 |
260.780 |
-2,47%
|
26,64
|
25,42
|
27,00
|
26,06
|
| 20/05/2026 |
273.070 |
3,41%
|
25,80
|
25,52
|
26,88
|
26,72
|
| 19/05/2026 |
302.840 |
8,75%
|
23,68
|
23,64
|
26,40
|
25,84
|
| 18/05/2026 |
241.660 |
4,76%
|
22,66
|
22,06
|
23,94
|
23,76
|
| 15/05/2026 |
343.730 |
8,52%
|
20,82
|
20,80
|
23,22
|
22,68
|
| 14/05/2026 |
152.760 |
0,48%
|
20,80
|
20,80
|
21,02
|
20,90
|
| 13/05/2026 |
238.540 |
7,11%
|
19,48
|
19,10
|
21,42
|
20,80
|
| 12/05/2026 |
150.610 |
-1,97%
|
19,71
|
19,21
|
19,72
|
19,42
|
| 11/05/2026 |
336.150 |
0,56%
|
19,64
|
19,60
|
20,08
|
19,81
|
| 08/05/2026 |
299.590 |
-2,76%
|
20,36
|
19,58
|
20,72
|
19,70
|
| 07/05/2026 |
355.000 |
1,30%
|
20,02
|
19,99
|
20,88
|
20,26
|
| 06/05/2026 |
334.120 |
3,57%
|
19,44
|
19,44
|
20,84
|
20,00
|
| 05/05/2026 |
255.110 |
-0,16%
|
19,39
|
19,12
|
19,84
|
19,31
|
| 04/05/2026 |
240.040 |
0,99%
|
19,17
|
19,13
|
20,00
|
19,34
|
| 30/04/2026 |
148.910 |
2,52%
|
18,59
|
18,52
|
19,28
|
19,15
|
| 29/04/2026 |
161.280 |
0,97%
|
18,58
|
18,52
|
18,95
|
18,68
|
| 28/04/2026 |
153.250 |
-1,75%
|
18,82
|
18,22
|
18,83
|
18,50
|
| 27/04/2026 |
109.230 |
-0,32%
|
18,71
|
18,47
|
18,94
|
18,83
|
| 24/04/2026 |
134.230 |
0,27%
|
18,86
|
18,66
|
19,08
|
18,89
|
| 23/04/2026 |
143.550 |
-2,18%
|
19,13
|
18,62
|
19,51
|
18,84
|
| 22/04/2026 |
145.990 |
-6,78%
|
20,86
|
19,04
|
20,88
|
19,26
|
| 21/04/2026 |
268.010 |
-0,58%
|
20,80
|
20,22
|
21,04
|
20,66
|
| 20/04/2026 |
349.520 |
-4,33%
|
21,48
|
20,04
|
21,52
|
20,78
|
| 17/04/2026 |
257.670 |
4,93%
|
20,72
|
20,70
|
22,10
|
21,72
|
| 16/04/2026 |
342.520 |
3,40%
|
20,10
|
20,04
|
20,98
|
20,70
|
| 15/04/2026 |
292.490 |
4,05%
|
19,16
|
19,16
|
20,20
|
20,02
|
| 14/04/2026 |
125.910 |
1,05%
|
18,99
|
18,98
|
19,59
|
19,24
|
| 13/04/2026 |
105.170 |
2,48%
|
18,33
|
18,30
|
19,09
|
19,04
|
| 10/04/2026 |
134.740 |
-1,69%
|
18,91
|
18,43
|
19,03
|
18,58
|
| 09/04/2026 |
127.410 |
-2,53%
|
19,28
|
18,61
|
19,32
|
18,90
|
| 08/04/2026 |
301.890 |
3,03%
|
19,49
|
19,27
|
20,22
|
19,39
|
| 07/04/2026 |
152.560 |
-2,18%
|
19,20
|
18,52
|
19,53
|
18,82
|
| 02/04/2026 |
143.000 |
0,63%
|
18,72
|
18,62
|
19,37
|
19,24
|
| 01/04/2026 |
116.550 |
-0,26%
|
19,25
|
18,89
|
19,60
|
19,12
|
| 31/03/2026 |
134.530 |
1,91%
|
18,97
|
18,82
|
19,30
|
19,17
|
| 30/03/2026 |
133.090 |
3,13%
|
18,35
|
18,16
|
18,97
|
18,81
|
| 27/03/2026 |
183.090 |
-3,44%
|
18,96
|
18,24
|
19,01
|
18,24
|
| 26/03/2026 |
165.200 |
-0,32%
|
19,20
|
18,79
|
19,34
|
18,89
|
| 25/03/2026 |
250.830 |
2,49%
|
18,47
|
18,43
|
19,85
|
18,95
|
| 24/03/2026 |
169.670 |
-1,86%
|
18,72
|
18,17
|
18,87
|
18,49
|
| 23/03/2026 |
174.520 |
1,73%
|
18,29
|
18,12
|
19,53
|
18,84
|
| 20/03/2026 |
150.730 |
-2,94%
|
19,06
|
18,40
|
19,15
|
18,52
|
| 19/03/2026 |
155.670 |
-0,88%
|
19,20
|
18,89
|
19,50
|
19,08
|
| 18/03/2026 |
338.610 |
-6,01%
|
20,70
|
19,21
|
20,70
|
19,25
|
| 17/03/2026 |
384.260 |
4,38%
|
19,76
|
19,64
|
20,64
|
20,48
|
| 16/03/2026 |
318.510 |
-1,46%
|
20,10
|
19,54
|
20,12
|
19,62
|
| 13/03/2026 |
318.390 |
3,27%
|
19,29
|
19,18
|
20,26
|
19,91
|
| 12/03/2026 |
145.730 |
-1,68%
|
19,44
|
19,17
|
19,68
|
19,28
|
| 11/03/2026 |
243.380 |
3,16%
|
19,08
|
18,96
|
19,99
|
19,61
|
| 10/03/2026 |
282.340 |
-6,35%
|
20,24
|
19,00
|
20,46
|
19,01
|
| 09/03/2026 |
356.370 |
-0,29%
|
19,79
|
19,66
|
20,68
|
20,30
|
| 06/03/2026 |
347.980 |
2,78%
|
19,90
|
19,84
|
20,82
|
20,36
|
| 05/03/2026 |
386.800 |
-0,85%
|
19,81
|
19,63
|
20,44
|
19,81
|
| 04/03/2026 |
323.330 |
-0,60%
|
19,97
|
19,75
|
20,40
|
19,98
|
| 03/03/2026 |
343.050 |
-1,18%
|
20,16
|
19,47
|
20,54
|
20,10
|
| 02/03/2026 |
398.120 |
-6,44%
|
21,38
|
20,16
|
21,46
|
20,34
|
| 27/02/2026 |
339.410 |
-4,10%
|
23,07
|
21,50
|
23,07
|
21,74
|
| 26/02/2026 |
378.630 |
-6,82%
|
24,28
|
21,14
|
25,22
|
22,67
|
| 25/02/2026 |
266.100 |
-0,12%
|
24,35
|
24,12
|
24,88
|
24,33
|
| 24/02/2026 |
302.000 |
0,16%
|
24,35
|
24,12
|
24,88
|
24,36
|
| 23/02/2026 |
300.940 |
-2,41%
|
24,80
|
24,29
|
25,42
|
24,32
|
| 20/02/2026 |
217.770 |
-0,28%
|
25,02
|
24,84
|
25,26
|
24,92
|
| 19/02/2026 |
228.200 |
0,40%
|
24,92
|
24,89
|
25,40
|
24,99
|
| 18/02/2026 |
184.250 |
2,34%
|
24,38
|
24,32
|
25,05
|
24,89
|
| 17/02/2026 |
272.990 |
-0,25%
|
24,32
|
24,22
|
24,66
|
24,32
|
| 16/02/2026 |
235.490 |
-2,79%
|
25,10
|
24,34
|
25,36
|
24,38
|
| 13/02/2026 |
271.270 |
0,97%
|
24,85
|
24,85
|
25,28
|
25,08
|
| 12/02/2026 |
286.360 |
-1,35%
|
25,23
|
24,72
|
25,42
|
24,84
|
