Qr Cme Cf Solana Dollar Reference Rate Fundo De Índice Investimento No Exterior Respons Limitada (BVMF:QSOL11)
Brazil · Delayed Price · Currency is BRL 5.96
+0.53 (9.76%)
Last updated: Mar 4, 2026, 4:32 PM GMT-3
BVMF:QSOL11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 5.65 | 6.00 | 5.65 | 5.91 | 5.91 | 8.84% | 284,990 |
| Mar 3, 2026 | 5.50 | 5.64 | 5.36 | 5.43 | 5.43 | -2.51% | 152,162 |
| Mar 2, 2026 | 5.28 | 5.73 | 5.28 | 5.57 | 5.57 | 6.70% | 225,036 |
| Feb 27, 2026 | 5.26 | 5.28 | 5.12 | 5.22 | 5.22 | -3.69% | 175,668 |
| Feb 26, 2026 | 5.61 | 5.61 | 5.31 | 5.42 | 5.42 | -3.39% | 385,800 |
| Feb 25, 2026 | 5.21 | 5.64 | 5.21 | 5.61 | 5.61 | 13.10% | 316,602 |
| Feb 24, 2026 | 4.94 | 4.99 | 4.80 | 4.96 | 4.96 | - | 262,084 |
| Feb 23, 2026 | 5.19 | 5.19 | 4.91 | 4.96 | 4.96 | -7.29% | 331,431 |
| Feb 20, 2026 | 5.28 | 5.40 | 5.20 | 5.35 | 5.35 | 2.29% | 555,924 |
| Feb 19, 2026 | 5.13 | 5.26 | 5.08 | 5.23 | 5.23 | 1.55% | 319,249 |
| Feb 18, 2026 | 5.24 | 5.29 | 5.15 | 5.15 | 5.15 | -5.16% | 205,493 |
| Feb 13, 2026 | 5.05 | 5.45 | 5.05 | 5.43 | 5.43 | 10.14% | 449,041 |
| Feb 12, 2026 | 5.14 | 5.18 | 4.90 | 4.93 | 4.93 | -2.38% | 394,051 |
| Feb 11, 2026 | 5.15 | 5.26 | 4.99 | 5.05 | 5.05 | -4.17% | 475,498 |
| Feb 10, 2026 | 5.39 | 5.43 | 5.26 | 5.27 | 5.27 | -5.89% | 170,983 |
| Feb 9, 2026 | 5.48 | 5.60 | 5.31 | 5.60 | 5.60 | 0.90% | 330,313 |
| Feb 6, 2026 | 5.18 | 5.63 | 5.18 | 5.55 | 5.55 | 8.82% | 704,987 |
| Feb 5, 2026 | 5.73 | 5.81 | 5.03 | 5.10 | 5.10 | -14.29% | 927,007 |
| Feb 4, 2026 | 6.20 | 6.20 | 5.80 | 5.95 | 5.95 | -6.00% | 840,825 |
| Feb 3, 2026 | 6.63 | 6.73 | 6.21 | 6.33 | 6.33 | -6.08% | 503,519 |
| Feb 2, 2026 | 6.68 | 6.80 | 6.60 | 6.74 | 6.74 | -10.25% | 417,610 |
| Jan 30, 2026 | 7.36 | 7.60 | 7.32 | 7.51 | 7.51 | 0.81% | 373,278 |
| Jan 29, 2026 | 7.87 | 7.87 | 7.33 | 7.45 | 7.45 | -6.76% | 495,657 |
| Jan 28, 2026 | 8.18 | 8.18 | 7.99 | 7.99 | 7.99 | -1.36% | 303,709 |
| Jan 27, 2026 | 8.01 | 8.14 | 7.90 | 8.10 | 8.10 | - | 273,374 |
| Jan 26, 2026 | 8.15 | 8.15 | 7.97 | 8.10 | 8.10 | -1.94% | 227,045 |
| Jan 23, 2026 | 8.31 | 8.41 | 8.16 | 8.26 | 8.26 | -2.25% | 256,038 |
| Jan 22, 2026 | 8.51 | 8.57 | 8.28 | 8.45 | 8.45 | -3.65% | 364,259 |
| Jan 21, 2026 | 8.41 | 8.77 | 8.25 | 8.77 | 8.77 | 3.91% | 439,645 |
| Jan 20, 2026 | 8.57 | 8.59 | 8.35 | 8.44 | 8.44 | -4.95% | 485,018 |
| Jan 19, 2026 | 8.88 | 8.91 | 8.79 | 8.88 | 8.88 | -7.02% | 324,770 |
| Jan 16, 2026 | 9.41 | 9.55 | 9.22 | 9.55 | 9.55 | 2.69% | 68,228 |
| Jan 15, 2026 | 9.63 | 9.63 | 9.24 | 9.30 | 9.30 | -2.00% | 116,885 |
| Jan 14, 2026 | 9.50 | 9.78 | 9.44 | 9.49 | 9.49 | 0.64% | 163,851 |
| Jan 13, 2026 | 9.29 | 9.49 | 9.26 | 9.43 | 9.43 | 2.84% | 290,448 |
| Jan 12, 2026 | 9.11 | 9.42 | 9.11 | 9.17 | 9.17 | 3.03% | 182,362 |
| Jan 9, 2026 | 9.15 | 9.20 | 8.89 | 8.90 | 8.90 | -2.09% | 171,842 |
| Jan 8, 2026 | 8.85 | 9.15 | 8.75 | 9.09 | 9.09 | 2.25% | 134,854 |
| Jan 7, 2026 | 9.15 | 9.15 | 8.87 | 8.89 | 8.89 | -2.84% | 185,011 |
| Jan 6, 2026 | 9.20 | 9.41 | 8.98 | 9.15 | 9.15 | -1.08% | 133,496 |
| Jan 5, 2026 | 8.90 | 9.25 | 8.85 | 9.25 | 9.25 | 6.81% | 168,708 |
| Jan 2, 2026 | 8.55 | 8.73 | 8.42 | 8.66 | 8.66 | 3.71% | 115,815 |
| Dec 30, 2025 | 8.40 | 8.47 | 8.29 | 8.35 | 8.35 | 0.12% | 82,042 |
| Dec 29, 2025 | 8.21 | 8.44 | 8.21 | 8.34 | 8.34 | 1.09% | 231,020 |
| Dec 26, 2025 | 8.47 | 8.55 | 8.17 | 8.25 | 8.25 | -1.79% | 133,423 |
| Dec 23, 2025 | 8.46 | 8.47 | 8.27 | 8.40 | 8.40 | -0.59% | 257,571 |
| Dec 22, 2025 | 8.60 | 8.71 | 8.44 | 8.45 | 8.45 | -1.52% | 143,275 |
| Dec 19, 2025 | 8.54 | 8.60 | 8.34 | 8.58 | 8.58 | 7.12% | 191,401 |
| Dec 18, 2025 | 8.35 | 8.69 | 7.95 | 8.01 | 8.01 | -2.55% | 276,673 |
| Dec 17, 2025 | 8.69 | 9.00 | 8.21 | 8.22 | 8.22 | -4.64% | 357,431 |