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 >
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
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