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
08/05/2026	-7,69%	-0,01	0,12	0,13	0,11	0,13	136K	405
07/05/2026	8,33%	0,01	0,13	0,13	0,12	0,13	55K	299
06/05/2026	0,00%	0,00	0,12	0,12	0,11	0,13	172K	265
05/05/2026	-7,69%	-0,01	0,12	0,13	0,11	0,14	296K	1.920
04/05/2026	18,18%	0,02	0,13	0,11	0,10	0,15	893K	933
30/04/2026	0,00%	0,00	0,11	0,11	0,10	0,11	222K	542
29/04/2026	-8,33%	-0,01	0,11	0,11	0,10	0,12	419K	431

28/04/2026	-7,69%	-0,01	0,12	0,12	0,12	0,13	401K	859
27/04/2026	-7,14%	-0,01	0,13	0,14	0,13	0,15	448K	1.891
24/04/2026	0,00%	0,00	0,14	0,14	0,13	0,15	297K	488
23/04/2026	-12,50%	-0,02	0,14	0,16	0,14	0,16	560K	863
22/04/2026	-5,88%	-0,01	0,16	0,20	0,15	0,20	1M	1.497
20/04/2026	21,43%	0,03	0,17	0,14	0,14	0,20	2M	1.943
17/04/2026	7,69%	0,01	0,14	0,14	0,13	0,14	84K	226
16/04/2026	-7,14%	-0,01	0,13	0,14	0,13	0,15	296K	298
15/04/2026	0,00%	0,00	0,14	0,14	0,13	0,15	350K	785
14/04/2026	-12,50%	-0,02	0,14	0,16	0,13	0,16	490K	612
13/04/2026	0,00%	0,00	0,16	0,16	0,15	0,17	487K	401
10/04/2026	-5,88%	-0,01	0,16	0,17	0,16	0,19	766K	622
09/04/2026	-5,56%	-0,01	0,17	0,19	0,17	0,19	208K	1.117
08/04/2026	-10,00%	-0,02	0,18	0,21	0,18	0,21	721K	1.900
07/04/2026	-9,09%	-0,02	0,20	0,22	0,19	0,22	976K	2.324
06/04/2026	0,00%	0,00	0,22	0,23	0,21	0,23	558K	854
02/04/2026	-4,35%	-0,01	0,22	0,23	0,21	0,24	725K	838
01/04/2026	-4,17%	-0,01	0,23	0,24	0,22	0,25	591K	1.053
31/03/2026	-4,00%	-0,01	0,24	0,26	0,23	0,26	722K	657
30/03/2026	4,17%	0,01	0,25	0,25	0,24	0,30	1M	762
27/03/2026	-4,00%	-0,01	0,24	0,26	0,23	0,27	1M	813
26/03/2026	0,00%	0,00	0,25	0,25	0,24	0,42	3M	2.723
25/03/2026	0,00%	0,00	0,25	0,25	0,24	0,30	1M	953
24/03/2026	-3,85%	-0,01	0,25	0,26	0,24	0,27	714K	1.689
23/03/2026	-7,14%	-0,02	0,26	0,28	0,25	0,29	599K	1.703
20/03/2026	-3,45%	-0,01	0,28	0,30	0,26	0,35	1M	1.090
19/03/2026	0,00%	0,00	0,29	0,29	0,28	0,31	161K	187
18/03/2026	-3,33%	-0,01	0,29	0,29	0,29	0,31	167K	302
17/03/2026	3,45%	0,01	0,30	0,30	0,29	0,31	221K	533
16/03/2026	-3,33%	-0,01	0,29	0,30	0,29	0,32	219K	270
13/03/2026	0,00%	0,00	0,30	0,31	0,30	0,33	214K	304
12/03/2026	-3,23%	-0,01	0,30	0,31	0,29	0,33	249K	455
11/03/2026	3,33%	0,01	0,31	0,31	0,30	0,33	236K	284
10/03/2026	0,00%	0,00	0,30	0,31	0,30	0,33	370K	656
09/03/2026	-3,23%	-0,01	0,30	0,31	0,30	0,33	252K	319
06/03/2026	3,33%	0,01	0,31	0,32	0,31	0,39	1M	1.839
05/03/2026	0,00%	0,00	0,30	0,30	0,29	0,35	716K	1.467
04/03/2026	3,45%	0,01	0,30	0,29	0,29	0,32	268K	296
03/03/2026	-3,33%	-0,01	0,29	0,30	0,28	0,31	360K	515
02/03/2026	-6,25%	-0,02	0,30	0,32	0,30	0,40	1M	1.341
27/02/2026	-8,57%	-0,03	0,32	0,36	0,32	0,37	423K	1.199
26/02/2026	-5,41%	-0,02	0,35	0,36	0,34	0,37	493K	1.039
25/02/2026	-5,13%	-0,02	0,37	0,40	0,37	0,41	432K	1.345
24/02/2026	0,00%	0,00	0,39	0,40	0,39	0,43	407K	990
23/02/2026	-9,30%	-0,04	0,39	0,44	0,39	0,47	495K	1.307
20/02/2026	-2,27%	-0,01	0,43	0,45	0,43	0,56	1M	2.165
19/02/2026	10,00%	0,04	0,44	0,39	0,36	0,52	1M	2.137
18/02/2026	-28,57%	-0,16	0,40	0,58	0,40	0,58	881K	1.387
13/02/2026	-8,20%	-0,05	0,56	0,61	0,56	0,63	394K	818
12/02/2026	-11,59%	-0,08	0,61	0,69	0,61	0,70	488K	809
11/02/2026	-2,82%	-0,02	0,69	0,71	0,68	0,80	1M	1.335
10/02/2026	-17,44%	-0,15	0,71	0,74	0,63	0,79	1M	1.413
09/02/2026	-25,22%	-0,29	0,86	1,10	0,85	1,11	2M	2.031
06/02/2026	-1,71%	-0,02	1,15	1,13	1,13	1,29	510K	577
05/02/2026	-4,10%	-0,05	1,17	1,21	1,15	1,22	395K	623
04/02/2026	-5,43%	-0,07	1,22	1,26	1,20	1,31	336K	570
03/02/2026	-1,53%	-0,02	1,29	1,31	1,25	1,39	627K	847
02/02/2026	-22,94%	-0,39	1,31	1,69	1,30	1,69	1M	1.003
30/01/2026	-0,58%	-0,01	1,70	1,73	1,68	1,75	166K	202
29/01/2026	-2,29%	-0,04	1,71	1,77	1,69	1,80	273K	240
28/01/2026	0,00%	0,00	1,75	1,79	1,71	1,87	575K	419
27/01/2026	4,79%	0,08	1,75	1,67	1,65	1,94	1M	621
26/01/2026	-3,47%	-0,06	1,67	1,75	1,63	1,75	412K	283
23/01/2026	-6,99%	-0,13	1,73	1,83	1,73	1,88	553K	532
22/01/2026	-2,62%	-0,05	1,86	1,90	1,84	1,97	474K	483
21/01/2026	-4,02%	-0,08	1,91	2,01	1,91	2,03	510K	469
20/01/2026	-6,57%	-0,14	1,99	2,13	1,99	2,14	388K	323
19/01/2026	0,00%	0,00	2,13	2,18	2,12	2,26	224K	212
16/01/2026	-1,39%	-0,03	2,13	2,17	2,10	2,23	335K	213
15/01/2026	-0,92%	-0,02	2,16	2,19	2,16	2,20	263K	167
14/01/2026	-0,46%	-0,01	2,18	2,20	2,17	2,22	120K	146
13/01/2026	-0,90%	-0,02	2,19	2,23	2,18	2,32	351K	307
12/01/2026	-1,78%	-0,04	2,21	2,21	2,19	2,30	223K	258
09/01/2026	-1,32%	-0,03	2,25	2,23	2,20	2,30	248K	293
08/01/2026	6,05%	0,13	2,28	2,16	2,15	2,49	1M	875
07/01/2026	-1,38%	-0,03	2,15	2,19	2,15	2,22	306K	244
06/01/2026	-3,11%	-0,07	2,18	2,25	2,16	2,40	611K	434
05/01/2026	-10,00%	-0,25	2,25	2,51	2,25	2,55	521K	404
02/01/2026	-5,30%	-0,14	2,50	2,65	2,48	2,67	274K	261
30/12/2025	-0,38%	-0,01	2,64	2,69	2,55	2,80	665K	579
29/12/2025	-4,68%	-0,13	2,65	3,00	2,55	3,00	605K	426
26/12/2025	4,51%	0,12	2,78	2,73	2,61	3,23	2M	1.181
23/12/2025	26,67%	0,56	2,66	2,10	2,10	2,90	2M	1.169
22/12/2025	1,94%	0,04	2,10	2,08	1,99	2,18	424K	365
19/12/2025	-10,82%	-0,25	2,06	2,32	2,00	2,32	660K	506
18/12/2025	-6,85%	-0,17	2,31	2,52	2,31	2,52	497K	280
17/12/2025	0,81%	0,02	2,48	2,51	2,41	2,54	239K	169
16/12/2025	-7,52%	-0,20	2,46	2,65	2,46	2,65	387K	251
15/12/2025	-5,67%	-0,16	2,66	2,80	2,66	2,87	409K	292
12/12/2025	-2,76%	-0,08	2,82	2,93	2,80	2,93	240K	168
11/12/2025	-5,84%	-0,18	2,90	3,03	2,90	3,11	551K	356
10/12/2025	-0,32%	-0,01	3,08	3,06	3,00	3,09	244K	185
09/12/2025	-0,32%	-0,01	3,09	3,14	2,98	3,23	476K	349
08/12/2025	-6,91%	-0,23	3,10	3,31	3,10	3,33	512K	363
05/12/2025	-5,13%	-0,18	3,33	3,52	3,24	3,60	624K	428
04/12/2025	-0,28%	-0,01	3,51	3,51	3,39	3,75	1M	574
03/12/2025	-6,63%	-0,25	3,52	3,80	3,52	3,83	535K	320
02/12/2025	797,62%	3,35	3,77	3,70	3,67	4,05	825K	523
01/12/2025	-22,22%	-0,12	0,42	0,52	0,40	0,53	2M	1.284
28/11/2025	-1,82%	-0,01	0,54	0,54	0,50	0,56	1M	590
27/11/2025	0,00%	0,00	0,55	0,55	0,53	0,60	878K	494
26/11/2025	-11,29%	-0,07	0,55	0,62	0,55	0,66	982K	535
25/11/2025	-3,12%	-0,02	0,62	0,65	0,62	0,67	731K	470
24/11/2025	-9,86%	-0,07	0,64	0,71	0,64	0,85	2M	1.116
21/11/2025	0,00%	0,00	0,71	0,71	0,71	0,71	106K	54
19/11/2025	1,43%	0,01	0,71	0,71	0,71	0,71	60K	34
18/11/2025	-2,78%	-0,02	0,70	0,72	0,69	0,72	68K	109
17/11/2025	2,86%	0,02	0,72	0,71	0,68	0,72	161K	132
14/11/2025	7,69%	0,05	0,70	0,67	0,65	0,70	272K	290
13/11/2025	-2,99%	-0,02	0,65	0,68	0,63	0,71	459K	342
12/11/2025	0,00%	0,00	0,67	0,67	0,66	0,70	206K	309
11/11/2025	6,35%	0,04	0,67	0,64	0,63	0,78	2M	1.196
10/11/2025	-12,50%	-0,09	0,63	0,74	0,62	0,74	1M	1.114
07/11/2025	-14,29%	-0,12	0,72	0,84	0,72	0,84	1M	858
06/11/2025	-4,55%	-0,04	0,84	0,89	0,84	0,89	434K	416
05/11/2025	4,76%	0,04	0,88	0,85	0,85	0,90	387K	268
04/11/2025	-2,33%	-0,02	0,84	0,86	0,84	0,86	155K	145
03/11/2025	0,00%	0,00	0,86	0,87	0,85	0,87	272K	218
31/10/2025	-1,15%	-0,01	0,86	0,87	0,86	0,87	188K	201
30/10/2025	-1,14%	-0,01	0,87	0,88	0,87	0,89	317K	272
29/10/2025	-6,38%	-0,06	0,88	0,91	0,88	0,95	706K	363
28/10/2025	8,05%	0,07	0,94	0,88	0,87	0,98	856K	397
27/10/2025	-2,25%	-0,02	0,87	0,90	0,86	0,91	434K	1.149
24/10/2025	-3,26%	-0,03	0,89	0,91	0,89	0,91	426K	1.180
23/10/2025	1,10%	0,01	0,92	0,90	0,90	0,92	441K	1.013
22/10/2025	-2,15%	-0,02	0,91	0,91	0,91	0,93	269K	182
21/10/2025	-	-	0,93	0,94	0,92	0,94	205K	136

Date,Open,High,Low,Close,Volume
08-May-26,0.13,0.13,0.11,0.12,136454
07-May-26,0.13,0.13,0.12,0.13,55161
06-May-26,0.12,0.13,0.11,0.12,171994
05-May-26,0.13,0.14,0.11,0.12,296393
04-May-26,0.11,0.15,0.10,0.13,893175
30-Apr-26,0.11,0.11,0.10,0.11,221654
29-Apr-26,0.11,0.12,0.10,0.11,418657
28-Apr-26,0.12,0.13,0.12,0.12,401207
27-Apr-26,0.14,0.15,0.13,0.13,448052
24-Apr-26,0.14,0.15,0.13,0.14,296791
23-Apr-26,0.16,0.16,0.14,0.14,560170
22-Apr-26,0.20,0.20,0.15,0.16,1275706
20-Apr-26,0.14,0.20,0.14,0.17,2232426
17-Apr-26,0.14,0.14,0.13,0.14,84097
16-Apr-26,0.14,0.15,0.13,0.13,295904
15-Apr-26,0.14,0.15,0.13,0.14,349613
14-Apr-26,0.16,0.16,0.13,0.14,489619
13-Apr-26,0.16,0.17,0.15,0.16,487438
10-Apr-26,0.17,0.19,0.16,0.16,765534
09-Apr-26,0.19,0.19,0.17,0.17,207692
08-Apr-26,0.21,0.21,0.18,0.18,721496
07-Apr-26,0.22,0.22,0.19,0.20,976285
06-Apr-26,0.23,0.23,0.21,0.22,557808
02-Apr-26,0.23,0.24,0.21,0.22,724532
01-Apr-26,0.24,0.25,0.22,0.23,590561
31-Mar-26,0.26,0.26,0.23,0.24,722426
30-Mar-26,0.25,0.30,0.24,0.25,1317826
27-Mar-26,0.26,0.27,0.23,0.24,1365954
26-Mar-26,0.25,0.42,0.24,0.25,3194128
25-Mar-26,0.25,0.30,0.24,0.25,1208790
24-Mar-26,0.26,0.27,0.24,0.25,713875
23-Mar-26,0.28,0.29,0.25,0.26,598649
20-Mar-26,0.30,0.35,0.26,0.28,1293060
19-Mar-26,0.29,0.31,0.28,0.29,160928
18-Mar-26,0.29,0.31,0.29,0.29,166558
17-Mar-26,0.30,0.31,0.29,0.30,221180
16-Mar-26,0.30,0.32,0.29,0.29,218751
13-Mar-26,0.31,0.33,0.30,0.30,213983
12-Mar-26,0.31,0.33,0.29,0.30,248610
11-Mar-26,0.31,0.33,0.30,0.31,235679
10-Mar-26,0.31,0.33,0.30,0.30,369822
09-Mar-26,0.31,0.33,0.30,0.30,252420
06-Mar-26,0.32,0.39,0.31,0.31,1132283
05-Mar-26,0.30,0.35,0.29,0.30,715867
04-Mar-26,0.29,0.32,0.29,0.30,268009
03-Mar-26,0.30,0.31,0.28,0.29,359936
02-Mar-26,0.32,0.40,0.30,0.30,1039808
27-Feb-26,0.36,0.37,0.32,0.32,423330
26-Feb-26,0.36,0.37,0.34,0.35,492989
25-Feb-26,0.40,0.41,0.37,0.37,432267
24-Feb-26,0.40,0.43,0.39,0.39,407066
23-Feb-26,0.44,0.47,0.39,0.39,495039
20-Feb-26,0.45,0.56,0.43,0.43,1480417
19-Feb-26,0.39,0.52,0.36,0.44,1206083
18-Feb-26,0.58,0.58,0.40,0.40,880640
13-Feb-26,0.61,0.63,0.56,0.56,393797
12-Feb-26,0.69,0.70,0.61,0.61,488395
11-Feb-26,0.71,0.80,0.68,0.69,1395792
10-Feb-26,0.74,0.79,0.63,0.71,1491680
09-Feb-26,1.10,1.11,0.85,0.86,1667870
06-Feb-26,1.13,1.29,1.13,1.15,510006
05-Feb-26,1.21,1.22,1.15,1.17,395167
04-Feb-26,1.26,1.31,1.20,1.22,336466
03-Feb-26,1.31,1.39,1.25,1.29,627229
02-Feb-26,1.69,1.69,1.30,1.31,1378422
30-Jan-26,1.73,1.75,1.68,1.70,166215
29-Jan-26,1.77,1.80,1.69,1.71,272922
28-Jan-26,1.79,1.87,1.71,1.75,575091
27-Jan-26,1.67,1.94,1.65,1.75,1018721
26-Jan-26,1.75,1.75,1.63,1.67,412444
23-Jan-26,1.83,1.88,1.73,1.73,552822
22-Jan-26,1.90,1.97,1.84,1.86,474057
21-Jan-26,2.01,2.03,1.91,1.91,509653
20-Jan-26,2.13,2.14,1.99,1.99,388366
19-Jan-26,2.18,2.26,2.12,2.13,224040
16-Jan-26,2.17,2.23,2.10,2.13,334755
15-Jan-26,2.19,2.20,2.16,2.16,262516
14-Jan-26,2.20,2.22,2.17,2.18,120029
13-Jan-26,2.23,2.32,2.18,2.19,350779
12-Jan-26,2.21,2.30,2.19,2.21,222812
09-Jan-26,2.23,2.30,2.20,2.25,248207
08-Jan-26,2.16,2.49,2.15,2.28,1046727
07-Jan-26,2.19,2.22,2.15,2.15,305956
06-Jan-26,2.25,2.40,2.16,2.18,610634
05-Jan-26,2.51,2.55,2.25,2.25,520524
02-Jan-26,2.65,2.67,2.48,2.50,273920
30-Dec-25,2.69,2.80,2.55,2.64,664809
29-Dec-25,3.00,3.00,2.55,2.65,605086
26-Dec-25,2.73,3.23,2.61,2.78,2099295
23-Dec-25,2.10,2.90,2.10,2.66,1651294
22-Dec-25,2.08,2.18,1.99,2.10,424251
19-Dec-25,2.32,2.32,2.00,2.06,659863
18-Dec-25,2.52,2.52,2.31,2.31,497197
17-Dec-25,2.51,2.54,2.41,2.48,238973
16-Dec-25,2.65,2.65,2.46,2.46,386908
15-Dec-25,2.80,2.87,2.66,2.66,409268
12-Dec-25,2.93,2.93,2.80,2.82,239964
11-Dec-25,3.03,3.11,2.90,2.90,550776
10-Dec-25,3.06,3.09,3.00,3.08,243920
09-Dec-25,3.14,3.23,2.98,3.09,475763
08-Dec-25,3.31,3.33,3.10,3.10,512258
05-Dec-25,3.52,3.60,3.24,3.33,623866
04-Dec-25,3.51,3.75,3.39,3.51,1096995
03-Dec-25,3.80,3.83,3.52,3.52,535161
02-Dec-25,3.70,4.05,3.67,3.77,824660
01-Dec-25,0.52,0.53,0.40,0.42,1675473
28-Nov-25,0.54,0.56,0.50,0.54,1398665
27-Nov-25,0.55,0.60,0.53,0.55,878036
26-Nov-25,0.62,0.66,0.55,0.55,981957
25-Nov-25,0.65,0.67,0.62,0.62,730782
24-Nov-25,0.71,0.85,0.64,0.64,1711126
21-Nov-25,0.71,0.71,0.71,0.71,106074
19-Nov-25,0.71,0.71,0.71,0.71,60492
18-Nov-25,0.72,0.72,0.69,0.70,67818
17-Nov-25,0.71,0.72,0.68,0.72,161087
14-Nov-25,0.67,0.70,0.65,0.70,271636
13-Nov-25,0.68,0.71,0.63,0.65,458912
12-Nov-25,0.67,0.70,0.66,0.67,206266
11-Nov-25,0.64,0.78,0.63,0.67,1839321
10-Nov-25,0.74,0.74,0.62,0.63,1233594
07-Nov-25,0.84,0.84,0.72,0.72,1000823
06-Nov-25,0.89,0.89,0.84,0.84,433764
05-Nov-25,0.85,0.90,0.85,0.88,386725
04-Nov-25,0.86,0.86,0.84,0.84,154542
03-Nov-25,0.87,0.87,0.85,0.86,272194
31-Oct-25,0.87,0.87,0.86,0.86,188017
30-Oct-25,0.88,0.89,0.87,0.87,317359
29-Oct-25,0.91,0.95,0.88,0.88,706166
28-Oct-25,0.88,0.98,0.87,0.94,856297
27-Oct-25,0.90,0.91,0.86,0.87,433811
24-Oct-25,0.91,0.91,0.89,0.89,425952
23-Oct-25,0.90,0.92,0.90,0.92,441412
22-Oct-25,0.91,0.93,0.91,0.91,269171
21-Oct-25,0.94,0.94,0.92,0.93,205104

*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