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 >
11/02/2026	293.250	-4,04%	26,30	25,05	26,31	25,18
10/02/2026	272.420	1,78%	25,81	25,62	26,33	26,24
09/02/2026	262.770	-1,11%	26,12	25,62	26,33	25,78
06/02/2026	293.220	2,40%	25,49	25,16	26,31	26,07
05/02/2026	281.810	-3,05%	26,36	25,42	26,59	25,46
04/02/2026	263.900	1,78%	25,84	25,66	26,64	26,26
03/02/2026	267.430	-3,19%	26,72	25,63	26,82	25,80
02/02/2026	309.010	0,49%	26,23	26,04	26,84	26,65
30/01/2026	305.770	-2,00%	26,97	26,33	27,26	26,52
29/01/2026	296.400	-8,95%	29,82	26,91	29,88	27,06
28/01/2026	248.090	0,13%	29,94	29,68	30,06	29,72
27/01/2026	252.040	-1,85%	30,33	29,67	30,49	29,68
26/01/2026	270.210	-0,33%	30,30	30,05	30,37	30,24
23/01/2026	274.070	-1,69%	30,84	30,24	31,00	30,34
22/01/2026	266.320	0,06%	30,86	30,43	31,08	30,86
21/01/2026	268.720	3,21%	30,02	29,82	30,96	30,84
20/01/2026	194.340	-1,65%	30,23	29,82	30,36	29,88
19/01/2026	259.960	-2,16%	30,76	30,21	30,80	30,38
16/01/2026	214.600	-0,83%	31,39	30,94	31,70	31,05
15/01/2026	245.540	-0,13%	31,55	31,08	31,72	31,31
14/01/2026	174.090	-1,85%	31,94	31,25	32,27	31,35
13/01/2026	286.130	-1,08%	32,29	31,90	32,54	31,94
12/01/2026	305.540	-2,33%	33,02	32,04	33,21	32,29
09/01/2026	303.630	2,16%	32,36	32,17	33,40	33,06
08/01/2026	332.270	-0,31%	32,38	31,76	32,70	32,36
07/01/2026	315.340	1,03%	32,12	31,88	32,56	32,46
06/01/2026	280.450	0,34%	32,09	31,86	32,18	32,13
05/01/2026	366.960	0,19%	32,08	31,38	32,45	32,02
02/01/2026	346.660	-2,74%	32,75	31,82	33,12	31,96
30/12/2025	171.130	1,86%	32,27	32,22	32,92	32,86
29/12/2025	364.780	0,88%	32,02	32,02	32,72	32,26
23/12/2025	339.610	-1,36%	32,33	31,95	32,50	31,98
22/12/2025	326.270	3,02%	31,42	31,42	32,54	32,42
19/12/2025	323.300	0,16%	31,48	31,43	31,80	31,47
18/12/2025	340.750	2,18%	30,95	30,89	31,67	31,42
17/12/2025	329.800	-1,19%	31,14	30,73	31,21	30,75
16/12/2025	319.300	-1,39%	31,38	30,96	31,80	31,12
15/12/2025	317.160	-0,82%	31,94	31,42	32,44	31,56
12/12/2025	282.190	-1,00%	32,14	31,70	32,39	31,82
11/12/2025	230.730	0,22%	31,94	31,38	32,43	32,14
10/12/2025	281.170	-0,59%	32,24	31,90	32,36	32,07
09/12/2025	258.530	1,51%	31,83	31,72	32,39	32,26
08/12/2025	348.340	-1,94%	32,58	31,75	32,80	31,78
05/12/2025	314.160	1,22%	32,06	31,72	32,56	32,41
04/12/2025	260.250	2,01%	31,46	31,30	32,17	32,02
03/12/2025	466.680	0,03%	31,40	31,10	31,82	31,39
02/12/2025	816.500	-2,33%	32,16	31,29	32,21	31,38
01/12/2025	843.400	0,16%	31,92	31,54	32,34	32,13
28/11/2025	714.200	1,29%	31,64	31,40	32,13	32,08
27/11/2025	713.200	1,70%	31,12	31,09	32,48	31,67
26/11/2025	741.400	-1,21%	31,51	31,06	31,63	31,14
25/11/2025	830.600	2,37%	30,70	30,42	31,52	31,52
24/11/2025	838.700	-0,39%	31,01	30,77	31,42	30,79
21/11/2025	765.000	1,01%	30,68	30,57	31,32	30,91
20/11/2025	727.000	-3,23%	31,80	30,56	32,22	30,60
19/11/2025	785.500	0,25%	31,49	31,34	31,90	31,62
18/11/2025	724.100	0,13%	31,30	31,16	31,70	31,54
17/11/2025	646.500	-1,99%	32,12	31,32	33,00	31,50
14/11/2025	711.200	-0,86%	32,40	31,94	32,51	32,14
13/11/2025	704.800	-2,23%	33,23	32,33	33,70	32,42
12/11/2025	711.900	-2,56%	34,10	33,12	34,18	33,16
11/11/2025	709.100	1,46%	33,50	33,48	34,30	34,03
10/11/2025	716.500	-0,56%	33,92	33,32	34,33	33,54
07/11/2025	442.600	2,34%	33,04	33,02	33,84	33,73
06/11/2025	681.700	-1,44%	33,42	32,90	33,76	32,96
05/11/2025	792.200	-2,96%	34,46	33,38	34,47	33,44
04/11/2025	617.360	-2,68%	35,18	34,45	35,34	34,46
03/11/2025	475.200	-0,20%	35,58	35,26	36,30	35,41
31/10/2025	628.000	-0,62%	35,58	35,16	36,14	35,48
30/10/2025	690.200	-6,10%	37,97	34,88	39,26	35,70
29/10/2025	599.700	-2,16%	38,94	37,83	39,90	38,02
28/10/2025	632.500	-1,42%	39,32	38,78	39,56	38,86
27/10/2025	641.700	-2,14%	40,52	39,27	40,56	39,42
24/10/2025	586.800	2,55%	39,26	39,26	40,40	40,28
23/10/2025	640.500	2,40%	38,40	38,38	39,34	39,28
22/10/2025	688.600	-2,39%	39,30	38,18	39,34	38,36
21/10/2025	730.700	-0,41%	39,16	37,41	39,46	39,30
20/10/2025	619.500	1,67%	38,94	38,60	40,15	39,46
17/10/2025	761.990	-18,38%	47,28	37,40	47,30	38,81
16/10/2025	556.800	0,15%	47,46	47,20	47,91	47,55
15/10/2025	482.600	3,85%	45,98	45,89	47,69	47,48
14/10/2025	465.700	1,67%	44,59	44,44	45,90	45,72
13/10/2025	482.000	0,63%	45,10	44,73	45,92	44,97
10/10/2025	478.000	-3,93%	46,58	44,36	46,64	44,69
09/10/2025	422.100	-3,16%	48,08	46,42	48,40	46,52
08/10/2025	502.800	-0,46%	48,32	47,72	48,50	48,04
07/10/2025	451.300	1,51%	47,48	47,42	48,52	48,26
06/10/2025	451.700	-1,00%	48,16	46,80	48,16	47,54
03/10/2025	538.700	3,18%	46,55	46,55	48,14	48,02
02/10/2025	525.700	1,95%	45,80	45,74	46,96	46,54
01/10/2025	600.900	-0,28%	45,62	45,10	46,24	45,65
30/09/2025	534.900	1,87%	44,82	44,80	45,82	45,78
29/09/2025	558.900	2,46%	44,04	43,98	45,25	44,94
26/09/2025	607.300	-3,69%	45,56	43,74	45,66	43,86
25/09/2025	577.700	-1,09%	46,14	45,21	46,48	45,54
24/09/2025	576.000	-1,33%	46,70	45,90	46,78	46,04
23/09/2025	509.100	0,91%	46,22	46,22	47,32	46,66
22/09/2025	960.500	-1,18%	46,81	46,14	46,81	46,24
19/09/2025	511.800	-0,95%	47,24	46,58	47,35	46,79
18/09/2025	427.720	3,10%	45,88	45,86	47,84	47,24