QR CME CF ETHER REFERENCE RATE FUNDO DE ÍNDICE - INVESTIMENTO NO EXTERIOR (BVMF:QETH11)
Brazil · Delayed Price · Currency is BRL 9.82
-0.07 (-0.71%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3
BVMF:QETH11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.05 | 10.05 | 9.78 | 9.82 | 9.82 | -0.71% | 86,619 |
| Sep 21, 2026 | 9.82 | 9.94 | 9.73 | 9.89 | 9.89 | 3.67% | 56,214 |
| Sep 18, 2026 | 8.98 | 9.55 | 8.98 | 9.54 | 9.54 | 8.16% | 124,231 |
| Sep 17, 2026 | 8.84 | 8.98 | 8.82 | 8.82 | 8.82 | 0.34% | 23,767 |
| Sep 16, 2026 | 8.67 | 8.79 | 8.58 | 8.79 | 8.79 | -0.11% | 38,386 |
| Sep 15, 2026 | 9.03 | 9.03 | 8.57 | 8.80 | 8.80 | -4.56% | 43,918 |
| Sep 14, 2026 | 9.07 | 9.22 | 9.06 | 9.22 | 9.22 | 1.88% | 37,987 |
| Sep 11, 2026 | 8.90 | 9.48 | 8.88 | 9.05 | 9.05 | 2.38% | 72,054 |
| Sep 10, 2026 | 8.86 | 8.86 | 8.70 | 8.84 | 8.84 | -0.23% | 47,720 |
| Sep 9, 2026 | 9.06 | 9.06 | 8.86 | 8.86 | 8.86 | -0.89% | 35,294 |
| Sep 8, 2026 | 8.85 | 9.06 | 8.74 | 8.94 | 8.94 | 1.02% | 32,535 |
| Sep 4, 2026 | 8.95 | 8.95 | 8.74 | 8.85 | 8.85 | -2.32% | 11,399 |
| Sep 3, 2026 | 8.60 | 9.06 | 8.60 | 9.06 | 9.06 | 5.10% | 36,138 |
| Sep 2, 2026 | 8.70 | 8.73 | 8.52 | 8.62 | 8.62 | -1.49% | 44,423 |
| Sep 1, 2026 | 8.90 | 9.11 | 8.65 | 8.75 | 8.75 | -3.31% | 35,068 |
| Aug 31, 2026 | 8.83 | 9.08 | 8.82 | 9.05 | 9.05 | 0.78% | 82,663 |
| Aug 28, 2026 | 9.17 | 9.20 | 8.85 | 8.98 | 8.98 | -1.54% | 41,245 |
| Aug 27, 2026 | 8.99 | 9.24 | 8.99 | 9.12 | 9.12 | 1.56% | 114,158 |
| Aug 26, 2026 | 8.85 | 8.98 | 8.69 | 8.98 | 8.98 | 1.47% | 76,325 |
| Aug 25, 2026 | 8.95 | 8.95 | 8.82 | 8.85 | 8.85 | -0.56% | 70,033 |
| Aug 24, 2026 | 8.95 | 9.22 | 8.49 | 8.90 | 8.90 | 2.53% | 145,354 |
| Aug 21, 2026 | 8.65 | 8.77 | 8.58 | 8.68 | 8.68 | 2.72% | 89,232 |
| Aug 20, 2026 | 8.16 | 8.55 | 8.13 | 8.45 | 8.45 | 10.89% | 143,069 |
| Aug 19, 2026 | 7.04 | 7.62 | 6.99 | 7.62 | 7.62 | 8.70% | 84,778 |
| Aug 18, 2026 | 6.95 | 7.01 | 6.89 | 7.01 | 7.01 | 0.86% | 13,060 |
| Aug 17, 2026 | 6.92 | 6.96 | 6.87 | 6.95 | 6.95 | 1.76% | 21,320 |
| Aug 14, 2026 | 6.77 | 6.90 | 6.74 | 6.83 | 6.83 | 0.15% | 8,608 |
| Aug 13, 2026 | 6.80 | 6.86 | 6.75 | 6.82 | 6.82 | 0.59% | 7,973 |
| Aug 12, 2026 | 6.87 | 6.87 | 6.75 | 6.78 | 6.78 | 0.89% | 74,012 |
| Aug 11, 2026 | 6.73 | 6.76 | 6.69 | 6.72 | 6.72 | -0.15% | 15,112 |
| Aug 10, 2026 | 6.93 | 6.93 | 6.65 | 6.73 | 6.73 | -1.32% | 20,848 |
| Aug 7, 2026 | 6.93 | 6.95 | 6.75 | 6.82 | 6.82 | -0.73% | 68,517 |
| Aug 6, 2026 | 6.79 | 6.90 | 6.79 | 6.87 | 6.87 | -0.43% | 8,427 |
| Aug 5, 2026 | 6.81 | 6.92 | 6.69 | 6.90 | 6.90 | 1.47% | 20,028 |
| Aug 4, 2026 | 6.69 | 6.80 | 6.67 | 6.80 | 6.80 | 1.64% | 18,143 |
| Aug 3, 2026 | 6.60 | 6.71 | 6.20 | 6.69 | 6.69 | 1.21% | 44,687 |
| Jul 31, 2026 | 6.75 | 6.75 | 6.58 | 6.61 | 6.61 | -3.50% | 32,428 |
| Jul 30, 2026 | 6.86 | 6.98 | 6.80 | 6.85 | 6.85 | 0.59% | 17,017 |
| Jul 29, 2026 | 6.93 | 6.94 | 6.81 | 6.81 | 6.81 | -1.87% | 6,772 |
| Jul 28, 2026 | 6.85 | 6.94 | 6.73 | 6.94 | 6.94 | -1.28% | 65,007 |
| Jul 27, 2026 | 7.00 | 7.10 | 6.92 | 7.03 | 7.03 | 4.61% | 241,120 |
| Jul 24, 2026 | 6.74 | 6.74 | 6.63 | 6.72 | 6.72 | -0.30% | 16,920 |
| Jul 23, 2026 | 6.84 | 6.86 | 6.74 | 6.74 | 6.74 | -1.75% | 16,354 |
| Jul 22, 2026 | 6.85 | 6.97 | 6.83 | 6.86 | 6.86 | -0.29% | 18,255 |
| Jul 21, 2026 | 7.00 | 7.00 | 6.85 | 6.88 | 6.88 | 1.03% | 36,476 |
| Jul 20, 2026 | 6.78 | 6.87 | 6.67 | 6.81 | 6.81 | 1.49% | 24,491 |
| Jul 17, 2026 | 6.67 | 6.71 | 6.57 | 6.71 | 6.71 | -0.74% | 14,628 |
| Jul 16, 2026 | 6.78 | 6.85 | 6.75 | 6.76 | 6.76 | -2.45% | 22,607 |
| Jul 15, 2026 | 6.86 | 6.99 | 6.82 | 6.93 | 6.93 | 2.06% | 43,629 |
| Jul 14, 2026 | 6.59 | 6.79 | 6.59 | 6.79 | 6.79 | 4.78% | 150,666 |