Qt Group Rg (QTOM)
Exportar para Excel
| 1 2 3 > >> |
| 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
|
| 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
|
