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
29/11/2023	-4,26%	-0,02	0,45	0,47	0,44	0,48	2M	1.571
28/11/2023	4,44%	0,02	0,47	0,45	0,44	0,48	2M	1.398
27/11/2023	-4,26%	-0,02	0,45	0,48	0,44	0,48	5M	1.445
24/11/2023	-6,00%	-0,03	0,47	0,50	0,47	0,50	2M	1.225
23/11/2023	0,00%	0,00	0,50	0,51	0,49	0,52	3M	928
22/11/2023	0,00%	0,00	0,50	0,51	0,49	0,52	4M	2.013
21/11/2023	0,00%	0,00	0,50	0,51	0,49	0,55	6M	1.740
20/11/2023	-1,96%	-0,01	0,50	0,51	0,50	0,54	3M	1.098
17/11/2023	-3,77%	-0,02	0,51	0,53	0,51	0,56	6M	1.431
16/11/2023	10,42%	0,05	0,53	0,48	0,48	0,54	6M	2.857
14/11/2023	-12,73%	-0,07	0,48	0,50	0,48	0,53	7M	7.121

13/11/2023	0,00%	0,00	0,55	0,55	0,54	0,56	1M	621
10/11/2023	7,84%	0,04	0,55	0,52	0,51	0,55	2M	1.263
09/11/2023	-5,56%	-0,03	0,51	0,55	0,51	0,58	5M	1.507
08/11/2023	-1,82%	-0,01	0,54	0,55	0,54	0,58	6M	1.609
07/11/2023	17,02%	0,08	0,55	0,47	0,47	0,55	7M	2.145
06/11/2023	-7,84%	-0,04	0,47	0,51	0,47	0,52	2M	981
03/11/2023	13,33%	0,06	0,51	0,45	0,45	0,51	4M	2.654
01/11/2023	2,27%	0,01	0,45	0,45	0,43	0,46	2M	909
31/10/2023	-4,35%	-0,02	0,44	0,46	0,44	0,47	2M	1.412
30/10/2023	4,55%	0,02	0,46	0,45	0,44	0,47	3M	1.103
27/10/2023	2,33%	0,01	0,44	0,43	0,42	0,46	3M	1.672
26/10/2023	2,38%	0,01	0,43	0,42	0,42	0,44	2M	787
25/10/2023	-4,55%	-0,02	0,42	0,45	0,42	0,45	2M	1.331
24/10/2023	0,00%	0,00	0,44	0,44	0,43	0,46	3M	1.325
23/10/2023	-2,22%	-0,01	0,44	0,45	0,43	0,46	2M	1.059
20/10/2023	2,27%	0,01	0,45	0,45	0,44	0,46	3M	1.072
19/10/2023	2,33%	0,01	0,44	0,44	0,43	0,48	5M	1.693
18/10/2023	-6,52%	-0,03	0,43	0,46	0,42	0,47	4M	1.752
17/10/2023	-4,17%	-0,02	0,46	0,47	0,45	0,48	2M	1.187
16/10/2023	6,67%	0,03	0,48	0,46	0,45	0,49	3M	1.438
13/10/2023	-2,17%	-0,01	0,45	0,46	0,45	0,48	3M	3.097
11/10/2023	0,00%	0,00	0,46	0,46	0,45	0,48	2M	2.118
10/10/2023	-2,13%	-0,01	0,46	0,47	0,45	0,49	5M	3.976
09/10/2023	-7,84%	-0,04	0,47	0,51	0,46	0,51	5M	3.073
06/10/2023	0,00%	0,00	0,51	0,51	0,49	0,52	2M	1.346
05/10/2023	-1,92%	-0,01	0,51	0,53	0,49	0,53	3M	1.622
04/10/2023	-1,89%	-0,01	0,52	0,54	0,51	0,55	4M	1.225
03/10/2023	-8,62%	-0,05	0,53	0,58	0,52	0,60	5M	1.786
02/10/2023	13,73%	0,07	0,58	0,51	0,51	0,58	9M	4.732
29/09/2023	-3,77%	-0,02	0,51	0,55	0,51	0,56	6M	2.271
28/09/2023	1,92%	0,01	0,53	0,51	0,51	0,56	3M	1.385
27/09/2023	0,00%	0,00	0,52	0,51	0,46	0,54	6M	3.393
26/09/2023	15,56%	0,07	0,52	0,44	0,44	0,52	5M	2.041
25/09/2023	2,27%	0,01	0,45	0,42	0,41	0,47	5M	2.273
22/09/2023	-8,33%	-0,04	0,44	0,48	0,44	0,50	5M	2.560
21/09/2023	-7,69%	-0,04	0,48	0,51	0,47	0,52	5M	2.107
20/09/2023	-1,89%	-0,01	0,52	0,53	0,52	0,55	4M	2.790
19/09/2023	3,92%	0,02	0,53	0,51	0,50	0,55	5M	1.686
18/09/2023	-5,56%	-0,03	0,51	0,54	0,50	0,55	4M	2.985
15/09/2023	1,89%	0,01	0,54	0,54	0,51	0,56	6M	2.965
14/09/2023	-14,52%	-0,09	0,53	0,63	0,50	0,63	21M	7.973
13/09/2023	-6,06%	-0,04	0,62	0,66	0,62	0,68	4M	2.614
12/09/2023	3,12%	0,02	0,66	0,64	0,63	0,66	3M	1.688
11/09/2023	0,00%	0,00	0,64	0,65	0,63	0,67	3M	1.873
08/09/2023	-1,54%	-0,01	0,64	0,65	0,63	0,67	3M	1.890
06/09/2023	-8,45%	-0,06	0,65	0,72	0,65	0,74	7M	5.523
05/09/2023	0,00%	0,00	0,71	0,71	0,69	0,75	4M	7.079
04/09/2023	2,90%	0,02	0,71	0,68	0,67	0,74	6M	10.522
01/09/2023	1,47%	0,01	0,69	0,68	0,67	0,70	4M	3.421
31/08/2023	-2,86%	-0,02	0,68	0,71	0,68	0,74	6M	10.069
30/08/2023	2,94%	0,02	0,70	0,68	0,66	0,76	10M	7.000
29/08/2023	7,94%	0,05	0,68	0,63	0,60	0,70	11M	5.016
28/08/2023	-10,00%	-0,07	0,63	0,70	0,62	0,71	10M	4.865
25/08/2023	-7,89%	-0,06	0,70	0,76	0,70	0,76	7M	4.179
24/08/2023	-7,32%	-0,06	0,76	0,82	0,75	0,82	14M	5.544
23/08/2023	-8,89%	-0,08	0,82	0,90	0,80	0,92	11M	3.371
22/08/2023	4,65%	0,04	0,90	0,88	0,87	0,93	6M	2.020
21/08/2023	2,38%	0,02	0,86	0,84	0,84	0,89	7M	3.629
18/08/2023	2,44%	0,02	0,84	0,81	0,80	0,84	4M	1.710
17/08/2023	3,80%	0,03	0,82	0,79	0,79	0,86	9M	2.841
16/08/2023	0,00%	0,00	0,79	0,81	0,79	0,82	6M	2.559
15/08/2023	-16,84%	-0,16	0,79	0,89	0,79	0,89	23M	6.028
14/08/2023	-5,00%	-0,05	0,95	0,99	0,94	1,03	13M	2.781
11/08/2023	-3,85%	-0,04	1,00	1,04	0,98	1,05	9M	2.262
10/08/2023	-2,80%	-0,03	1,04	1,07	1,02	1,09	6M	1.738
09/08/2023	-6,14%	-0,07	1,07	1,14	1,06	1,17	9M	2.270
08/08/2023	7,55%	0,08	1,14	1,05	1,02	1,16	12M	3.327
07/08/2023	0,00%	0,00	1,06	1,07	1,01	1,09	7M	4.289
04/08/2023	-1,85%	-0,02	1,06	1,08	1,05	1,10	7M	2.254
03/08/2023	12,50%	0,12	1,08	0,98	0,97	1,08	20M	3.183
02/08/2023	-2,04%	-0,02	0,96	0,98	0,94	0,99	8M	1.911
01/08/2023	5,38%	0,05	0,98	0,93	0,90	1,00	15M	5.984
31/07/2023	-5,10%	-0,05	0,93	0,99	0,92	1,00	14M	5.925
28/07/2023	-5,77%	-0,06	0,98	1,04	0,98	1,05	14M	6.506
27/07/2023	-0,95%	-0,01	1,04	1,06	1,04	1,08	10M	10.691
26/07/2023	0,96%	0,01	1,05	1,04	1,02	1,05	8M	3.910
25/07/2023	0,00%	0,00	1,04	1,05	1,03	1,07	13M	5.559
24/07/2023	-3,70%	-0,04	1,04	1,08	1,04	1,15	17M	8.475
21/07/2023	2,86%	0,03	1,08	1,05	1,04	1,10	13M	4.341
20/07/2023	-10,26%	-0,12	1,05	1,17	1,03	1,18	30M	11.410
19/07/2023	-7,14%	-0,09	1,17	1,26	1,17	1,27	20M	4.496
18/07/2023	-4,55%	-0,06	1,26	1,33	1,26	1,34	14M	4.167
17/07/2023	0,76%	0,01	1,32	1,31	1,27	1,36	15M	7.729
14/07/2023	-1,50%	-0,02	1,31	1,33	1,31	1,44	16M	6.264
13/07/2023	-3,62%	-0,05	1,33	1,39	1,31	1,41	11M	4.408
12/07/2023	-5,48%	-0,08	1,38	1,48	1,38	1,50	12M	4.237
11/07/2023	0,00%	0,00	1,46	1,47	1,41	1,48	8M	4.748
10/07/2023	-1,35%	-0,02	1,46	1,48	1,46	1,50	8M	1.932
07/07/2023	0,00%	0,00	1,48	1,50	1,46	1,52	14M	4.591
06/07/2023	-4,52%	-0,07	1,48	1,54	1,47	1,54	9M	3.380
05/07/2023	1,97%	0,03	1,55	1,52	1,50	1,59	11M	2.833
04/07/2023	-3,18%	-0,05	1,52	1,58	1,52	1,58	8M	3.783
03/07/2023	5,37%	0,08	1,57	1,51	1,49	1,62	17M	4.305
30/06/2023	0,68%	0,01	1,49	1,50	1,49	1,54	8M	4.761
29/06/2023	0,68%	0,01	1,48	1,47	1,47	1,52	6M	3.217
28/06/2023	0,00%	0,00	1,47	1,47	1,45	1,52	10M	3.100
27/06/2023	-1,34%	-0,02	1,47	1,51	1,45	1,54	10M	2.452
26/06/2023	-6,88%	-0,11	1,49	1,57	1,49	1,59	17M	3.570
23/06/2023	-5,33%	-0,09	1,60	1,71	1,57	1,71	22M	6.249
22/06/2023	-0,59%	-0,01	1,69	1,68	1,65	1,84	31M	8.508
21/06/2023	1,19%	0,02	1,70	1,69	1,63	1,72	17M	3.193
20/06/2023	1,20%	0,02	1,68	1,67	1,63	1,74	20M	4.223
19/06/2023	0,61%	0,01	1,66	1,66	1,60	1,72	16M	4.409
16/06/2023	3,77%	0,06	1,65	1,59	1,57	1,80	27M	8.524
15/06/2023	2,58%	0,04	1,59	1,55	1,54	1,62	15M	10.187
14/06/2023	0,00%	0,00	1,55	1,56	1,52	1,61	9M	4.110
13/06/2023	-3,73%	-0,06	1,55	1,62	1,51	1,63	9M	2.828
12/06/2023	5,23%	0,08	1,61	1,55	1,52	1,63	14M	3.946
09/06/2023	-6,71%	-0,11	1,53	1,65	1,53	1,70	19M	4.795
07/06/2023	1,86%	0,03	1,64	1,63	1,61	1,70	16M	3.547
06/06/2023	7,33%	0,11	1,61	1,51	1,49	1,67	21M	3.550
05/06/2023	2,04%	0,03	1,50	1,48	1,47	1,54	8M	1.973
02/06/2023	3,52%	0,05	1,47	1,44	1,42	1,50	11M	2.471
01/06/2023	-5,33%	-0,08	1,42	1,50	1,39	1,52	20M	5.696
31/05/2023	-7,41%	-0,12	1,50	1,62	1,49	1,64	16M	3.620
30/05/2023	8,00%	0,12	1,62	1,53	1,47	1,62	21M	4.143
29/05/2023	2,04%	0,03	1,50	1,48	1,44	1,51	9M	1.439
26/05/2023	-2,00%	-0,03	1,47	1,51	1,44	1,59	18M	2.713
25/05/2023	3,45%	0,05	1,50	1,51	1,48	1,56	13M	3.243
24/05/2023	0,00%	0,00	1,45	1,45	1,41	1,47	7M	3.482
23/05/2023	1,40%	0,02	1,45	1,42	1,41	1,55	10M	2.522
22/05/2023	0,00%	0,00	1,43	1,45	1,41	1,48	5M	2.104
19/05/2023	-	-	1,43	1,46	1,41	1,51	4M	2.954

Date,Open,High,Low,Close,Volume
29-Nov-23,0.47,0.48,0.44,0.45,2213331
28-Nov-23,0.45,0.48,0.44,0.47,2141381
27-Nov-23,0.48,0.48,0.44,0.45,4837966
24-Nov-23,0.50,0.50,0.47,0.47,2202874
23-Nov-23,0.51,0.52,0.49,0.50,3051813
22-Nov-23,0.51,0.52,0.49,0.50,3875278
21-Nov-23,0.51,0.55,0.49,0.50,5866218
20-Nov-23,0.51,0.54,0.50,0.50,3273661
17-Nov-23,0.53,0.56,0.51,0.51,5534735
16-Nov-23,0.48,0.54,0.48,0.53,6198105
14-Nov-23,0.50,0.53,0.48,0.48,6739929
13-Nov-23,0.55,0.56,0.54,0.55,1357789
10-Nov-23,0.52,0.55,0.51,0.55,2253427
09-Nov-23,0.55,0.58,0.51,0.51,5272360
08-Nov-23,0.55,0.58,0.54,0.54,5667704
07-Nov-23,0.47,0.55,0.47,0.55,7034254
06-Nov-23,0.51,0.52,0.47,0.47,2120476
03-Nov-23,0.45,0.51,0.45,0.51,3983138
01-Nov-23,0.45,0.46,0.43,0.45,1707817
31-Oct-23,0.46,0.47,0.44,0.44,1609761
30-Oct-23,0.45,0.47,0.44,0.46,2785752
27-Oct-23,0.43,0.46,0.42,0.44,2651058
26-Oct-23,0.42,0.44,0.42,0.43,2269615
25-Oct-23,0.45,0.45,0.42,0.42,2454931
24-Oct-23,0.44,0.46,0.43,0.44,3046516
23-Oct-23,0.45,0.46,0.43,0.44,2356544
20-Oct-23,0.45,0.46,0.44,0.45,2639810
19-Oct-23,0.44,0.48,0.43,0.44,4649321
18-Oct-23,0.46,0.47,0.42,0.43,3542893
17-Oct-23,0.47,0.48,0.45,0.46,1859617
16-Oct-23,0.46,0.49,0.45,0.48,2772923
13-Oct-23,0.46,0.48,0.45,0.45,2689378
11-Oct-23,0.46,0.48,0.45,0.46,2078277
10-Oct-23,0.47,0.49,0.45,0.46,4681322
09-Oct-23,0.51,0.51,0.46,0.47,4883097
06-Oct-23,0.51,0.52,0.49,0.51,2191567
05-Oct-23,0.53,0.53,0.49,0.51,3239144
04-Oct-23,0.54,0.55,0.51,0.52,3505453
03-Oct-23,0.58,0.60,0.52,0.53,5134600
02-Oct-23,0.51,0.58,0.51,0.58,9127908
29-Sep-23,0.55,0.56,0.51,0.51,6360469
28-Sep-23,0.51,0.56,0.51,0.53,2616502
27-Sep-23,0.51,0.54,0.46,0.52,6255971
26-Sep-23,0.44,0.52,0.44,0.52,4650089
25-Sep-23,0.42,0.47,0.41,0.45,5488751
22-Sep-23,0.48,0.50,0.44,0.44,4778187
21-Sep-23,0.51,0.52,0.47,0.48,4646219
20-Sep-23,0.53,0.55,0.52,0.52,3683873
19-Sep-23,0.51,0.55,0.50,0.53,4796816
18-Sep-23,0.54,0.55,0.50,0.51,4435716
15-Sep-23,0.54,0.56,0.51,0.54,6498842
14-Sep-23,0.63,0.63,0.50,0.53,20752818
13-Sep-23,0.66,0.68,0.62,0.62,4285658
12-Sep-23,0.64,0.66,0.63,0.66,3402548
11-Sep-23,0.65,0.67,0.63,0.64,2536882
08-Sep-23,0.65,0.67,0.63,0.64,2724850
06-Sep-23,0.72,0.74,0.65,0.65,6982542
05-Sep-23,0.71,0.75,0.69,0.71,3976068
04-Sep-23,0.68,0.74,0.67,0.71,5735529
01-Sep-23,0.68,0.70,0.67,0.69,4119394
31-Aug-23,0.71,0.74,0.68,0.68,5755270
30-Aug-23,0.68,0.76,0.66,0.70,9634415
29-Aug-23,0.63,0.70,0.60,0.68,11460637
28-Aug-23,0.70,0.71,0.62,0.63,9716988
25-Aug-23,0.76,0.76,0.70,0.70,7403960
24-Aug-23,0.82,0.82,0.75,0.76,13992511
23-Aug-23,0.90,0.92,0.80,0.82,11381994
22-Aug-23,0.88,0.93,0.87,0.90,6047256
21-Aug-23,0.84,0.89,0.84,0.86,6870622
18-Aug-23,0.81,0.84,0.80,0.84,4399054
17-Aug-23,0.79,0.86,0.79,0.82,8553263
16-Aug-23,0.81,0.82,0.79,0.79,5893063
15-Aug-23,0.89,0.89,0.79,0.79,23108672
14-Aug-23,0.99,1.03,0.94,0.95,13416168
11-Aug-23,1.04,1.05,0.98,1.00,9441568
10-Aug-23,1.07,1.09,1.02,1.04,6288583
09-Aug-23,1.14,1.17,1.06,1.07,8999465
08-Aug-23,1.05,1.16,1.02,1.14,11796093
07-Aug-23,1.07,1.09,1.01,1.06,6834503
04-Aug-23,1.08,1.10,1.05,1.06,6790534
03-Aug-23,0.98,1.08,0.97,1.08,19987440
02-Aug-23,0.98,0.99,0.94,0.96,7634373
01-Aug-23,0.93,1.00,0.90,0.98,15344845
31-Jul-23,0.99,1.00,0.92,0.93,13904580
28-Jul-23,1.04,1.05,0.98,0.98,13567949
27-Jul-23,1.06,1.08,1.04,1.04,9722546
26-Jul-23,1.04,1.05,1.02,1.05,7562219
25-Jul-23,1.05,1.07,1.03,1.04,12983593
24-Jul-23,1.08,1.15,1.04,1.04,16713477
21-Jul-23,1.05,1.10,1.04,1.08,12521883
20-Jul-23,1.17,1.18,1.03,1.05,30175663
19-Jul-23,1.26,1.27,1.17,1.17,20412819
18-Jul-23,1.33,1.34,1.26,1.26,14168800
17-Jul-23,1.31,1.36,1.27,1.32,14706188
14-Jul-23,1.33,1.44,1.31,1.31,16061522
13-Jul-23,1.39,1.41,1.31,1.33,11252852
12-Jul-23,1.48,1.50,1.38,1.38,12401372
11-Jul-23,1.47,1.48,1.41,1.46,7854605
10-Jul-23,1.48,1.50,1.46,1.46,7788618
07-Jul-23,1.50,1.52,1.46,1.48,13796247
06-Jul-23,1.54,1.54,1.47,1.48,8757677
05-Jul-23,1.52,1.59,1.50,1.55,11347498
04-Jul-23,1.58,1.58,1.52,1.52,7516929
03-Jul-23,1.51,1.62,1.49,1.57,17376864
30-Jun-23,1.50,1.54,1.49,1.49,8260508
29-Jun-23,1.47,1.52,1.47,1.48,5970720
28-Jun-23,1.47,1.52,1.45,1.47,9590980
27-Jun-23,1.51,1.54,1.45,1.47,9618088
26-Jun-23,1.57,1.59,1.49,1.49,16811889
23-Jun-23,1.71,1.71,1.57,1.60,21988112
22-Jun-23,1.68,1.84,1.65,1.69,31142168
21-Jun-23,1.69,1.72,1.63,1.70,16907668
20-Jun-23,1.67,1.74,1.63,1.68,19862517
19-Jun-23,1.66,1.72,1.60,1.66,16047592
16-Jun-23,1.59,1.80,1.57,1.65,27350773
15-Jun-23,1.55,1.62,1.54,1.59,14707719
14-Jun-23,1.56,1.61,1.52,1.55,9475691
13-Jun-23,1.62,1.63,1.51,1.55,8729405
12-Jun-23,1.55,1.63,1.52,1.61,14096407
09-Jun-23,1.65,1.70,1.53,1.53,18593362
07-Jun-23,1.63,1.70,1.61,1.64,16451910
06-Jun-23,1.51,1.67,1.49,1.61,21087258
05-Jun-23,1.48,1.54,1.47,1.50,7740535
02-Jun-23,1.44,1.50,1.42,1.47,10548952
01-Jun-23,1.50,1.52,1.39,1.42,20198894
31-May-23,1.62,1.64,1.49,1.50,15815029
30-May-23,1.53,1.62,1.47,1.62,21019289
29-May-23,1.48,1.51,1.44,1.50,9235750
26-May-23,1.51,1.59,1.44,1.47,17704287
25-May-23,1.51,1.56,1.48,1.50,12511300
24-May-23,1.45,1.47,1.41,1.45,6751989
23-May-23,1.42,1.55,1.41,1.45,9920862
22-May-23,1.45,1.48,1.41,1.43,5026148
19-May-23,1.46,1.51,1.41,1.43,4489034

*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