Cotação atual, histórico e gráfico do papel: SEQL3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações SEQL3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	1,03%	0,04	3,91	3,92	3,86	3,97	424K	239
25/07/2024	-0,26%	-0,01	3,87	3,86	3,86	4,07	948K	449
24/07/2024	-2,27%	-0,09	3,88	3,97	3,86	3,97	1M	478
23/07/2024	-2,93%	-0,12	3,97	4,09	3,96	4,10	1M	482
22/07/2024	-2,15%	-0,09	4,09	4,19	4,07	4,21	2M	808
19/07/2024	-4,57%	-0,20	4,18	4,36	4,16	4,43	1M	561
18/07/2024	-8,75%	-0,42	4,38	4,82	4,38	4,82	2M	581
17/07/2024	1,69%	0,08	4,80	4,80	4,75	5,22	2M	760
16/07/2024	-2,48%	-0,12	4,72	4,87	4,70	4,94	1M	326
15/07/2024	4,31%	0,20	4,84	4,65	4,64	4,98	1M	732
12/07/2024	1,53%	0,07	4,64	4,59	4,55	4,68	508K	227
11/07/2024	0,22%	0,01	4,57	4,68	4,57	4,70	805K	275
10/07/2024	-1,30%	-0,06	4,56	4,65	4,56	4,85	792K	383
09/07/2024	-1,91%	-0,09	4,62	4,77	4,60	4,82	930K	343
08/07/2024	0,21%	0,01	4,71	4,47	4,33	4,95	2M	751
05/07/2024	-7,48%	-0,38	4,70	4,98	4,70	5,18	3M	1.605
04/07/2024	8,09%	0,38	5,08	4,80	4,52	5,27	6M	1.810
03/07/2024	18,39%	0,73	4,70	4,00	3,98	4,80	5M	1.895
02/07/2024	-5,70%	-0,24	3,97	4,26	3,86	4,30	2M	1.309
01/07/2024	-4,54%	-0,20	4,21	4,63	4,20	4,63	2M	1.278
28/06/2024	0,92%	0,04	4,41	4,45	4,24	4,64	1M	759
27/06/2024	-2,24%	-0,10	4,37	4,44	4,28	4,54	2M	696
26/06/2024	-2,83%	-0,13	4,47	4,60	4,33	4,73	2M	925
25/06/2024	-6,69%	-0,33	4,60	4,93	4,60	4,93	3M	785
24/06/2024	-4,27%	-0,22	4,93	5,13	4,90	5,15	2M	903
21/06/2024	-0,58%	-0,03	5,15	5,14	4,78	5,20	2M	1.253
20/06/2024	-8,96%	-0,51	5,18	5,85	5,09	5,85	2M	866
19/06/2024	-0,35%	-0,02	5,69	5,76	5,59	5,90	548K	248
18/06/2024	-7,00%	-0,43	5,71	6,02	5,71	6,19	772K	314
17/06/2024	-2,38%	-0,15	6,14	6,29	6,04	6,30	379K	207
14/06/2024	-2,02%	-0,13	6,29	6,41	6,25	6,43	581K	236
13/06/2024	-1,08%	-0,07	6,42	6,52	6,35	6,70	804K	282
12/06/2024	-5,26%	-0,36	6,49	6,84	6,41	7,00	2M	570
11/06/2024	-1,86%	-0,13	6,85	6,95	6,81	7,15	2M	575
10/06/2024	1,16%	0,08	6,98	7,15	6,67	7,16	2M	679
07/06/2024	9,18%	0,58	6,90	6,15	6,15	7,55	5M	1.374
06/06/2024	12,46%	0,70	6,32	5,67	5,67	6,43	2M	702
05/06/2024	0,72%	0,04	5,62	5,63	5,61	5,84	670K	366
04/06/2024	-7,46%	-0,45	5,58	6,05	5,56	6,05	2M	1.889
03/06/2024	-5,63%	-0,36	6,03	6,32	5,80	6,38	4M	742
31/05/2024	1.961,29%	6,08	6,39	6,02	5,97	6,49	2M	635
29/05/2024	-3,12%	-0,01	0,31	0,32	0,30	0,33	1M	479
28/05/2024	-5,88%	-0,02	0,32	0,34	0,30	0,34	2M	639
27/05/2024	0,00%	0,00	0,34	0,35	0,33	0,35	868K	501
24/05/2024	-5,56%	-0,02	0,34	0,36	0,34	0,36	951K	445
23/05/2024	2,86%	0,01	0,36	0,35	0,35	0,38	1M	394
22/05/2024	-7,89%	-0,03	0,35	0,38	0,35	0,38	1M	2.927
21/05/2024	0,00%	0,00	0,38	0,39	0,37	0,39	745K	663
20/05/2024	0,00%	0,00	0,38	0,38	0,37	0,39	898K	1.504
17/05/2024	0,00%	0,00	0,38	0,38	0,37	0,39	909K	853
16/05/2024	0,00%	0,00	0,38	0,39	0,38	0,39	561K	1.531
15/05/2024	-5,00%	-0,02	0,38	0,40	0,38	0,40	1M	2.276
14/05/2024	2,56%	0,01	0,40	0,39	0,38	0,40	1M	817
13/05/2024	0,00%	0,00	0,39	0,38	0,38	0,40	814K	369
10/05/2024	2,63%	0,01	0,39	0,38	0,37	0,39	2M	415
09/05/2024	-5,00%	-0,02	0,38	0,40	0,38	0,40	662K	712
08/05/2024	2,56%	0,01	0,40	0,39	0,39	0,40	273K	154
07/05/2024	-2,50%	-0,01	0,39	0,41	0,39	0,41	821K	286
06/05/2024	2,56%	0,01	0,40	0,40	0,39	0,41	1M	477
03/05/2024	-2,50%	-0,01	0,39	0,41	0,39	0,42	2M	568
02/05/2024	5,26%	0,02	0,40	0,38	0,38	0,42	2M	1.492
30/04/2024	-5,00%	-0,02	0,38	0,39	0,37	0,40	2M	894
29/04/2024	-2,44%	-0,01	0,40	0,41	0,39	0,42	1M	640
26/04/2024	-2,38%	-0,01	0,41	0,43	0,41	0,44	2M	742
25/04/2024	7,69%	0,03	0,42	0,39	0,38	0,45	7M	1.716
24/04/2024	-2,50%	-0,01	0,39	0,40	0,38	0,41	2M	686
23/04/2024	-13,04%	-0,06	0,40	0,46	0,39	0,48	11M	3.236
22/04/2024	2,22%	0,01	0,46	0,47	0,46	0,49	8M	2.209
19/04/2024	7,14%	0,03	0,45	0,43	0,42	0,46	11M	1.972
18/04/2024	16,67%	0,06	0,42	0,37	0,36	0,44	16M	3.560
17/04/2024	20,00%	0,06	0,36	0,30	0,29	0,39	19M	4.037
16/04/2024	3,45%	0,01	0,30	0,28	0,27	0,30	2M	1.770
15/04/2024	0,00%	0,00	0,29	0,29	0,26	0,29	3M	1.116
12/04/2024	-6,45%	-0,02	0,29	0,31	0,28	0,31	5M	2.591
11/04/2024	0,00%	0,00	0,31	0,31	0,30	0,32	1M	627
10/04/2024	-3,12%	-0,01	0,31	0,32	0,31	0,32	877K	1.105
09/04/2024	3,23%	0,01	0,32	0,31	0,30	0,33	3M	995
08/04/2024	3,33%	0,01	0,31	0,31	0,30	0,33	6M	1.838
05/04/2024	-3,23%	-0,01	0,30	0,31	0,30	0,32	2M	875
04/04/2024	-3,12%	-0,01	0,31	0,32	0,30	0,33	6M	1.664
03/04/2024	-5,88%	-0,02	0,32	0,34	0,32	0,34	5M	1.507
02/04/2024	-12,82%	-0,05	0,34	0,39	0,33	0,40	18M	17.202
01/04/2024	-4,88%	-0,02	0,39	0,39	0,38	0,40	3M	2.881
28/03/2024	5,13%	0,02	0,41	0,39	0,39	0,41	2M	1.846
27/03/2024	-2,50%	-0,01	0,39	0,39	0,38	0,40	2M	1.769
26/03/2024	0,00%	0,00	0,40	0,39	0,39	0,40	1M	555
25/03/2024	0,00%	0,00	0,40	0,40	0,39	0,40	1M	1.916
22/03/2024	0,00%	0,00	0,40	0,40	0,38	0,41	3M	1.145
21/03/2024	-2,44%	-0,01	0,40	0,41	0,39	0,42	4M	1.239
20/03/2024	0,00%	0,00	0,41	0,42	0,40	0,43	5M	2.727
19/03/2024	-10,87%	-0,05	0,41	0,47	0,40	0,49	14M	2.761
18/03/2024	17,95%	0,07	0,46	0,40	0,40	0,52	27M	12.220
15/03/2024	-4,88%	-0,02	0,39	0,41	0,38	0,42	4M	3.373
14/03/2024	-2,38%	-0,01	0,41	0,42	0,40	0,43	4M	3.100
13/03/2024	0,00%	0,00	0,42	0,42	0,41	0,43	3M	2.795
12/03/2024	0,00%	0,00	0,42	0,42	0,41	0,43	2M	2.869
11/03/2024	0,00%	0,00	0,42	0,43	0,41	0,43	1M	2.244
08/03/2024	0,00%	0,00	0,42	0,41	0,41	0,43	2M	2.421
07/03/2024	0,00%	0,00	0,42	0,43	0,41	0,43	2M	950
06/03/2024	0,00%	0,00	0,42	0,42	0,41	0,43	2M	796
05/03/2024	0,00%	0,00	0,42	0,42	0,41	0,43	2M	2.648
04/03/2024	-4,55%	-0,02	0,42	0,44	0,42	0,45	3M	3.696
01/03/2024	0,00%	0,00	0,44	0,45	0,43	0,46	4M	3.668
29/02/2024	-4,35%	-0,02	0,44	0,46	0,44	0,46	1M	2.890
28/02/2024	0,00%	0,00	0,46	0,46	0,43	0,46	4M	1.318
27/02/2024	2,22%	0,01	0,46	0,46	0,44	0,47	4M	6.411
26/02/2024	0,00%	0,00	0,45	0,47	0,44	0,49	10M	4.195
23/02/2024	4,65%	0,02	0,45	0,43	0,42	0,47	6M	2.000
22/02/2024	0,00%	0,00	0,43	0,44	0,42	0,45	9M	4.853
21/02/2024	-4,44%	-0,02	0,43	0,45	0,42	0,46	9M	2.122
20/02/2024	-10,00%	-0,05	0,45	0,49	0,45	0,50	11M	9.788
19/02/2024	2,04%	0,01	0,50	0,49	0,48	0,51	3M	3.594
16/02/2024	2,08%	0,01	0,49	0,48	0,47	0,51	5M	3.322
15/02/2024	0,00%	0,00	0,48	0,48	0,47	0,49	2M	3.102
14/02/2024	0,00%	0,00	0,48	0,47	0,46	0,49	3M	3.128
09/02/2024	0,00%	0,00	0,48	0,48	0,47	0,49	2M	3.712
08/02/2024	2,13%	0,01	0,48	0,47	0,45	0,48	5M	5.840
07/02/2024	0,00%	0,00	0,47	0,48	0,46	0,49	5M	3.626
06/02/2024	2,17%	0,01	0,47	0,49	0,46	0,55	12M	10.007
05/02/2024	-4,17%	-0,02	0,46	0,48	0,46	0,49	2M	3.097
02/02/2024	-2,04%	-0,01	0,48	0,49	0,47	0,50	5M	6.409
01/02/2024	-3,92%	-0,02	0,49	0,52	0,48	0,52	4M	4.923
31/01/2024	4,08%	0,02	0,51	0,50	0,49	0,53	6M	3.472
30/01/2024	-2,00%	-0,01	0,49	0,50	0,49	0,51	3M	1.028
29/01/2024	-5,66%	-0,03	0,50	0,52	0,50	0,54	5M	2.601
26/01/2024	0,00%	0,00	0,53	0,54	0,51	0,55	4M	998
25/01/2024	0,00%	0,00	0,53	0,53	0,52	0,55	4M	900
24/01/2024	-5,36%	-0,03	0,53	0,59	0,52	0,61	9M	5.848
23/01/2024	14,29%	0,07	0,56	0,50	0,49	0,60	19M	10.888
22/01/2024	-5,77%	-0,03	0,49	0,53	0,49	0,54	5M	5.382
19/01/2024	0,00%	0,00	0,52	0,53	0,48	0,54	5M	3.656
18/01/2024	-1,89%	-0,01	0,52	0,54	0,52	0,57	5M	3.507
17/01/2024	-5,36%	-0,03	0,53	0,55	0,52	0,55	4M	5.455
16/01/2024	-	-	0,56	0,59	0,54	0,60	7M	3.700

Date,Open,High,Low,Close,Volume
26-Jul-24,3.92,3.97,3.86,3.91,424185
25-Jul-24,3.86,4.07,3.86,3.87,947978
24-Jul-24,3.97,3.97,3.86,3.88,1189290
23-Jul-24,4.09,4.10,3.96,3.97,1310683
22-Jul-24,4.19,4.21,4.07,4.09,1586482
19-Jul-24,4.36,4.43,4.16,4.18,1160508
18-Jul-24,4.82,4.82,4.38,4.38,1688904
17-Jul-24,4.80,5.22,4.75,4.80,2130367
16-Jul-24,4.87,4.94,4.70,4.72,1101305
15-Jul-24,4.65,4.98,4.64,4.84,1149362
12-Jul-24,4.59,4.68,4.55,4.64,508464
11-Jul-24,4.68,4.70,4.57,4.57,805239
10-Jul-24,4.65,4.85,4.56,4.56,791949
09-Jul-24,4.77,4.82,4.60,4.62,930147
08-Jul-24,4.47,4.95,4.33,4.71,2403293
05-Jul-24,4.98,5.18,4.70,4.70,3024123
04-Jul-24,4.80,5.27,4.52,5.08,5971074
03-Jul-24,4.00,4.80,3.98,4.70,4655812
02-Jul-24,4.26,4.30,3.86,3.97,2178284
01-Jul-24,4.63,4.63,4.20,4.21,1907215
28-Jun-24,4.45,4.64,4.24,4.41,1290076
27-Jun-24,4.44,4.54,4.28,4.37,1700443
26-Jun-24,4.60,4.73,4.33,4.47,2003010
25-Jun-24,4.93,4.93,4.60,4.60,2505874
24-Jun-24,5.13,5.15,4.90,4.93,1945673
21-Jun-24,5.14,5.20,4.78,5.15,2487855
20-Jun-24,5.85,5.85,5.09,5.18,1906708
19-Jun-24,5.76,5.90,5.59,5.69,547682
18-Jun-24,6.02,6.19,5.71,5.71,772298
17-Jun-24,6.29,6.30,6.04,6.14,378680
14-Jun-24,6.41,6.43,6.25,6.29,580741
13-Jun-24,6.52,6.70,6.35,6.42,804333
12-Jun-24,6.84,7.00,6.41,6.49,1665460
11-Jun-24,6.95,7.15,6.81,6.85,1609078
10-Jun-24,7.15,7.16,6.67,6.98,2423998
07-Jun-24,6.15,7.55,6.15,6.90,4624900
06-Jun-24,5.67,6.43,5.67,6.32,2191869
05-Jun-24,5.63,5.84,5.61,5.62,670471
04-Jun-24,6.05,6.05,5.56,5.58,2481792
03-Jun-24,6.32,6.38,5.80,6.03,3952692
31-May-24,6.02,6.49,5.97,6.39,1903133
29-May-24,0.32,0.33,0.30,0.31,1113383
28-May-24,0.34,0.34,0.30,0.32,2421860
27-May-24,0.35,0.35,0.33,0.34,867759
24-May-24,0.36,0.36,0.34,0.34,950908
23-May-24,0.35,0.38,0.35,0.36,1148187
22-May-24,0.38,0.38,0.35,0.35,1373667
21-May-24,0.39,0.39,0.37,0.38,744596
20-May-24,0.38,0.39,0.37,0.38,897868
17-May-24,0.38,0.39,0.37,0.38,908866
16-May-24,0.39,0.39,0.38,0.38,561420
15-May-24,0.40,0.40,0.38,0.38,1321072
14-May-24,0.39,0.40,0.38,0.40,1285439
13-May-24,0.38,0.40,0.38,0.39,813907
10-May-24,0.38,0.39,0.37,0.39,1804466
09-May-24,0.40,0.40,0.38,0.38,662206
08-May-24,0.39,0.40,0.39,0.40,273059
07-May-24,0.41,0.41,0.39,0.39,820606
06-May-24,0.40,0.41,0.39,0.40,1186171
03-May-24,0.41,0.42,0.39,0.39,2176610
02-May-24,0.38,0.42,0.38,0.40,2170577
30-Apr-24,0.39,0.40,0.37,0.38,2263286
29-Apr-24,0.41,0.42,0.39,0.40,1417981
26-Apr-24,0.43,0.44,0.41,0.41,2393417
25-Apr-24,0.39,0.45,0.38,0.42,7390578
24-Apr-24,0.40,0.41,0.38,0.39,2405057
23-Apr-24,0.46,0.48,0.39,0.40,10919902
22-Apr-24,0.47,0.49,0.46,0.46,7622969
19-Apr-24,0.43,0.46,0.42,0.45,10869769
18-Apr-24,0.37,0.44,0.36,0.42,16420968
17-Apr-24,0.30,0.39,0.29,0.36,18818322
16-Apr-24,0.28,0.30,0.27,0.30,1791369
15-Apr-24,0.29,0.29,0.26,0.29,2937293
12-Apr-24,0.31,0.31,0.28,0.29,4914516
11-Apr-24,0.31,0.32,0.30,0.31,1330691
10-Apr-24,0.32,0.32,0.31,0.31,877090
09-Apr-24,0.31,0.33,0.30,0.32,3435566
08-Apr-24,0.31,0.33,0.30,0.31,6382316
05-Apr-24,0.31,0.32,0.30,0.30,2052566
04-Apr-24,0.32,0.33,0.30,0.31,5872140
03-Apr-24,0.34,0.34,0.32,0.32,4989129
02-Apr-24,0.39,0.40,0.33,0.34,17673870
01-Apr-24,0.39,0.40,0.38,0.39,3468392
28-Mar-24,0.39,0.41,0.39,0.41,2358333
27-Mar-24,0.39,0.40,0.38,0.39,1911323
26-Mar-24,0.39,0.40,0.39,0.40,1027833
25-Mar-24,0.40,0.40,0.39,0.40,1317135
22-Mar-24,0.40,0.41,0.38,0.40,3337232
21-Mar-24,0.41,0.42,0.39,0.40,4347038
20-Mar-24,0.42,0.43,0.40,0.41,4979366
19-Mar-24,0.47,0.49,0.40,0.41,13739578
18-Mar-24,0.40,0.52,0.40,0.46,26615660
15-Mar-24,0.41,0.42,0.38,0.39,4164057
14-Mar-24,0.42,0.43,0.40,0.41,4070601
13-Mar-24,0.42,0.43,0.41,0.42,3081339
12-Mar-24,0.42,0.43,0.41,0.42,2268663
11-Mar-24,0.43,0.43,0.41,0.42,1180903
08-Mar-24,0.41,0.43,0.41,0.42,1966994
07-Mar-24,0.43,0.43,0.41,0.42,1838777
06-Mar-24,0.42,0.43,0.41,0.42,1511954
05-Mar-24,0.42,0.43,0.41,0.42,1803633
04-Mar-24,0.44,0.45,0.42,0.42,2956154
01-Mar-24,0.45,0.46,0.43,0.44,4005285
29-Feb-24,0.46,0.46,0.44,0.44,1496706
28-Feb-24,0.46,0.46,0.43,0.46,3755090
27-Feb-24,0.46,0.47,0.44,0.46,4458542
26-Feb-24,0.47,0.49,0.44,0.45,9628933
23-Feb-24,0.43,0.47,0.42,0.45,5950909
22-Feb-24,0.44,0.45,0.42,0.43,8692171
21-Feb-24,0.45,0.46,0.42,0.43,9107127
20-Feb-24,0.49,0.50,0.45,0.45,11213103
19-Feb-24,0.49,0.51,0.48,0.50,3393014
16-Feb-24,0.48,0.51,0.47,0.49,4678053
15-Feb-24,0.48,0.49,0.47,0.48,1870510
14-Feb-24,0.47,0.49,0.46,0.48,2524528
09-Feb-24,0.48,0.49,0.47,0.48,1982619
08-Feb-24,0.47,0.48,0.45,0.48,4505450
07-Feb-24,0.48,0.49,0.46,0.47,4894545
06-Feb-24,0.49,0.55,0.46,0.47,12000648
05-Feb-24,0.48,0.49,0.46,0.46,2422209
02-Feb-24,0.49,0.50,0.47,0.48,4865775
01-Feb-24,0.52,0.52,0.48,0.49,3830149
31-Jan-24,0.50,0.53,0.49,0.51,5982883
30-Jan-24,0.50,0.51,0.49,0.49,2575287
29-Jan-24,0.52,0.54,0.50,0.50,4850946
26-Jan-24,0.54,0.55,0.51,0.53,4222009
25-Jan-24,0.53,0.55,0.52,0.53,3624921
24-Jan-24,0.59,0.61,0.52,0.53,9487977
23-Jan-24,0.50,0.60,0.49,0.56,19091432
22-Jan-24,0.53,0.54,0.49,0.49,4847784
19-Jan-24,0.53,0.54,0.48,0.52,5075185
18-Jan-24,0.54,0.57,0.52,0.52,4555217
17-Jan-24,0.55,0.55,0.52,0.53,4461936
16-Jan-24,0.59,0.60,0.54,0.56,6731314

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SEQL3