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