Quant(QNT)Hoje
$102.86
1 anos atrás
$74.36
2 anos atrás
$92.25
3 anos atrás
$99.28
4 anos atrás
$371.8
5 anos atrás
$8.43
6 anos atrás
$6.72
7 anos atrás
$0.797535
Quant Histórico de preços
(QNT)Período de tempo: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $104.1993 | $105.23 | $101.42 | $102.0336 | $14.496M |
2025-09-13 | $101.4279 | $105.41 | $101.42 | $104.2286 | $19.783M |
2025-09-12 | $99.33342 | $103.52 | $99.94 | $101.3909 | $19.305M |
2025-09-11 | $99.53071 | $101.91 | $99.15 | $99.38692 | $19.184M |
2025-09-10 | $98.72498 | $101.32 | $97.24 | $99.57637 | $23.354M |
2025-09-09 | $101.7739 | $101.84 | $97.83 | $98.84825 | $39.863M |
2025-09-08 | $102.7374 | $103.86 | $97.61 | $101.8111 | $14.966M |
2025-09-07 | $101.6055 | $103.45 | $101.63 | $102.7803 | $9.305M |
2025-09-06 | $101.7179 | $103.5 | $101.19 | $101.6211 | $11.056M |
2025-09-05 | $100.2455 | $102.94 | $100.11 | $101.7384 | $15.932M |
2025-09-04 | $101.8129 | $102.04 | $99.56 | $100.52 | $325.272K |
2025-09-03 | $99.87545 | $102.97 | $99.71 | $101.8423 | $15.351M |
2025-09-02 | $101.4618 | $102.18 | $98.26 | $99.86505 | $20.041M |
2025-09-01 | $104.6835 | $105.05 | $100.6 | $101.3997 | $17.225M |
2025-08-31 | $103.8363 | $106.52 | $103.08 | $104.7163 | $10.624M |
2025-08-30 | $102.3023 | $104.18 | $100.83 | $103.7845 | $12.642M |
2025-08-29 | $104.4042 | $104.8 | $101.28 | $102.2384 | $18.264M |
2025-08-28 | $105.6712 | $105.8 | $103.49 | $104.4931 | $15.675M |
2025-08-27 | $105.1450 | $107.67 | $104.44 | $105.7200 | $12.929M |
2025-08-26 | $103.4651 | $106 | $100.44 | $105.1620 | $20.006M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-15
Quant(QNT)
