Cotação atual, histórico e gráfico do papel: SEQR11

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 SEQR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/06/2025	1,84%	0,88	48,60	47,37	47,37	48,70	33K	56
12/06/2025	-2,67%	-1,31	47,72	49,03	47,72	49,03	78K	924
11/06/2025	0,08%	0,04	49,03	48,99	48,91	49,82	34K	29
10/06/2025	1,01%	0,49	48,99	49,85	48,50	49,85	66K	72
09/06/2025	-2,79%	-1,39	48,50	50,30	48,50	50,30	38K	70
06/06/2025	0,00%	0,00	49,89	49,89	48,99	49,90	91K	60
05/06/2025	0,02%	0,01	49,89	50,34	49,60	51,01	143K	100

04/06/2025	-0,04%	-0,02	49,88	49,90	49,59	50,37	77K	82
03/06/2025	-0,91%	-0,46	49,90	49,90	49,90	50,34	10K	28
02/06/2025	2,11%	1,04	50,36	49,32	49,32	50,36	19K	30
30/05/2025	-1,62%	-0,81	49,32	50,38	48,95	50,38	48K	448
29/05/2025	1,15%	0,57	50,13	50,40	49,75	50,40	31K	38
28/05/2025	-0,06%	-0,03	49,56	49,68	49,51	50,00	40K	61
27/05/2025	1,20%	0,59	49,59	48,20	47,12	49,90	180K	145
26/05/2025	-1,09%	-0,54	49,00	49,29	49,00	50,81	56K	441
23/05/2025	0,63%	0,31	49,54	49,26	49,22	49,98	10K	42
22/05/2025	-0,02%	-0,01	49,23	49,50	49,22	49,99	74K	99
21/05/2025	-0,63%	-0,31	49,24	49,30	49,00	49,70	44K	175
20/05/2025	0,00%	0,00	49,55	49,55	48,75	50,77	27K	52
19/05/2025	-2,19%	-1,11	49,55	50,95	48,90	50,95	21K	49
16/05/2025	1,62%	0,81	50,66	50,00	49,77	50,95	61K	74
15/05/2025	4,16%	1,99	49,85	48,39	48,30	49,93	173K	169
14/05/2025	-0,31%	-0,15	47,86	47,14	47,14	48,60	110K	138
13/05/2025	-0,70%	-0,34	48,01	47,97	47,02	48,70	115K	581
12/05/2025	0,06%	0,03	48,35	48,79	47,80	48,79	121K	74
09/05/2025	-0,58%	-0,28	48,32	47,56	47,56	48,90	27K	69
08/05/2025	0,77%	0,37	48,60	48,61	48,60	48,83	106K	47
07/05/2025	1,24%	0,59	48,23	48,54	47,70	48,95	90K	112
06/05/2025	0,17%	0,08	47,64	48,77	47,64	48,77	24K	60
05/05/2025	-4,38%	-2,18	47,56	49,74	47,50	49,75	113K	147
02/05/2025	1,55%	0,76	49,74	49,47	49,19	49,74	49K	97
30/04/2025	1,01%	0,49	48,98	48,95	48,49	48,98	27K	48
29/04/2025	-1,04%	-0,51	48,49	49,00	47,05	49,00	198K	147
28/04/2025	0,33%	0,16	49,00	48,80	47,80	49,13	160K	111
25/04/2025	-0,08%	-0,04	48,84	48,88	48,74	49,13	52K	83
24/04/2025	-0,35%	-0,17	48,88	49,06	47,67	49,50	129K	118
23/04/2025	4,63%	2,17	49,05	47,17	47,00	49,06	171K	314
22/04/2025	-0,26%	-0,12	46,88	47,44	46,64	47,44	29K	74
17/04/2025	0,02%	0,01	47,00	46,99	46,03	47,39	111K	805
16/04/2025	0,19%	0,09	46,99	46,90	46,89	46,99	37K	28
15/04/2025	1,06%	0,49	46,90	46,42	46,42	47,00	62K	55
14/04/2025	0,56%	0,26	46,41	46,16	46,00	46,99	190K	818
11/04/2025	-0,13%	-0,06	46,15	46,49	46,15	46,49	103K	564
10/04/2025	-0,43%	-0,20	46,21	46,74	46,00	46,74	13K	68
09/04/2025	0,67%	0,31	46,41	46,00	45,20	46,69	84K	306
08/04/2025	-1,24%	-0,58	46,10	46,00	46,00	46,90	11K	37
07/04/2025	0,39%	0,18	46,68	46,04	46,00	46,78	53K	65
04/04/2025	-0,68%	-0,32	46,50	46,80	46,02	46,80	63K	103
03/04/2025	-0,13%	-0,06	46,82	46,88	46,21	46,88	82K	142
02/04/2025	0,30%	0,14	46,88	46,71	46,70	46,96	124K	140
01/04/2025	-0,93%	-0,44	46,74	47,29	46,11	47,29	140K	184
31/03/2025	-3,30%	-1,61	47,18	48,90	46,06	48,90	1M	1.094
28/03/2025	0,62%	0,30	48,79	48,74	48,44	48,84	26K	107
27/03/2025	-0,14%	-0,07	48,49	48,99	48,39	49,00	86K	119
26/03/2025	-1,20%	-0,59	48,56	49,15	48,00	49,19	196K	207
25/03/2025	-0,02%	-0,01	49,15	49,19	49,03	49,19	19K	41
24/03/2025	-0,06%	-0,03	49,16	49,19	49,01	49,19	334K	89
21/03/2025	0,76%	0,37	49,19	49,19	48,85	49,20	533K	47
20/03/2025	-0,27%	-0,13	48,82	48,95	48,82	49,25	54K	311
19/03/2025	0,43%	0,21	48,95	49,23	48,82	49,24	201K	33
18/03/2025	1,33%	0,64	48,74	48,01	48,01	49,25	41K	65
17/03/2025	0,25%	0,12	48,10	48,20	47,98	48,20	24K	45
14/03/2025	0,40%	0,19	47,98	47,98	47,77	47,98	75K	87
13/03/2025	-0,40%	-0,19	47,79	47,85	47,79	48,00	98K	72
12/03/2025	-0,95%	-0,46	47,98	47,02	47,02	48,40	238K	104
11/03/2025	0,29%	0,14	48,44	48,29	48,20	48,44	118K	185
10/03/2025	0,31%	0,15	48,30	48,15	48,00	48,43	68K	139
07/03/2025	-0,45%	-0,22	48,15	48,39	48,00	48,43	68K	103
06/03/2025	1,11%	0,53	48,37	48,29	47,62	48,40	28K	60
05/03/2025	1,12%	0,53	47,84	47,50	47,50	48,29	35K	75
28/02/2025	0,66%	0,31	47,31	46,99	46,99	47,47	46K	78
27/02/2025	-0,32%	-0,15	47,00	46,34	46,34	47,48	26K	72
26/02/2025	-0,80%	-0,38	47,15	47,54	46,20	47,54	82K	154
25/02/2025	-1,39%	-0,67	47,53	48,02	46,00	48,02	277K	201
24/02/2025	0,42%	0,20	48,20	48,28	47,81	48,29	32K	41
21/02/2025	0,40%	0,19	48,00	47,99	47,09	48,39	50K	62
20/02/2025	-1,28%	-0,62	47,81	48,42	47,49	48,42	22K	40
19/02/2025	1,00%	0,48	48,43	48,15	47,28	48,43	88K	707
18/02/2025	-1,03%	-0,50	47,95	48,44	47,86	48,44	22K	56
17/02/2025	0,02%	0,01	48,45	47,90	47,85	48,45	53K	86
14/02/2025	0,69%	0,33	48,44	48,70	47,55	48,70	38K	366
13/02/2025	-0,04%	-0,02	48,11	48,13	47,05	48,50	24K	45
12/02/2025	1,16%	0,55	48,13	47,00	47,00	48,25	10K	31
11/02/2025	-0,85%	-0,41	47,58	48,51	47,25	53,26	94K	477
10/02/2025	-0,23%	-0,11	47,99	47,52	47,22	48,00	30K	58
07/02/2025	0,42%	0,20	48,10	47,89	47,36	48,48	38K	67
06/02/2025	-0,29%	-0,14	47,90	47,15	47,15	48,48	23K	59
05/02/2025	-0,74%	-0,36	48,04	48,48	48,00	48,48	26K	70
04/02/2025	0,21%	0,10	48,40	48,48	47,97	48,48	22K	61
03/02/2025	1,00%	0,48	48,30	47,61	45,13	48,48	55K	67
31/01/2025	0,04%	0,02	47,82	47,75	47,60	48,48	25K	31
30/01/2025	2,11%	0,99	47,80	47,26	47,02	47,89	24K	36
29/01/2025	0,02%	0,01	46,81	47,02	46,80	47,02	38K	42
28/01/2025	-0,55%	-0,26	46,80	47,00	46,67	47,51	40K	65
27/01/2025	-0,70%	-0,33	47,06	47,45	47,04	47,45	54K	44
24/01/2025	0,64%	0,30	47,39	47,50	47,39	47,50	25K	33
23/01/2025	-1,59%	-0,76	47,09	47,90	47,05	47,90	38K	61
22/01/2025	-0,31%	-0,15	47,85	47,99	45,35	48,08	42K	88
21/01/2025	-0,10%	-0,05	48,00	48,40	47,55	48,40	40K	62
20/01/2025	-0,72%	-0,35	48,05	48,05	48,04	48,49	30K	46
17/01/2025	-0,10%	-0,05	48,40	48,42	48,07	48,49	35K	46
16/01/2025	0,10%	0,05	48,45	48,49	48,40	48,49	46K	27
15/01/2025	0,21%	0,10	48,40	48,30	48,04	49,00	72K	88
14/01/2025	-0,82%	-0,40	48,30	48,04	48,04	49,04	33K	55
13/01/2025	-0,04%	-0,02	48,70	49,00	48,67	49,00	11K	74
10/01/2025	-0,10%	-0,05	48,72	49,21	48,59	49,21	11K	24
09/01/2025	-0,47%	-0,23	48,77	49,27	48,00	49,28	52K	110
08/01/2025	-1,41%	-0,70	49,00	50,00	48,77	50,00	117K	85
07/01/2025	0,20%	0,10	49,70	49,62	49,62	50,20	21K	31
06/01/2025	0,00%	0,00	49,60	49,90	49,20	50,00	17K	43
03/01/2025	-0,56%	-0,28	49,60	49,06	49,06	49,90	34K	39
02/01/2025	-0,14%	-0,07	49,88	50,12	49,09	50,12	68K	46
30/12/2024	2,27%	1,11	49,95	49,09	48,30	50,00	152K	89
27/12/2024	-0,29%	-0,14	48,84	48,80	48,78	49,15	36K	46
26/12/2024	3,03%	1,44	48,98	47,54	47,37	48,98	63K	78
23/12/2024	3,78%	1,73	47,54	45,79	45,65	49,15	232K	96
20/12/2024	0,68%	0,31	45,81	45,50	44,56	46,19	39K	87
19/12/2024	1,11%	0,50	45,50	45,00	44,40	46,09	71K	828
18/12/2024	-0,86%	-0,39	45,00	45,39	44,00	45,69	42K	92
17/12/2024	-1,33%	-0,61	45,39	46,19	45,01	46,19	40K	66
16/12/2024	-0,37%	-0,17	46,00	46,19	45,64	46,19	92K	74
13/12/2024	0,39%	0,18	46,17	46,19	45,61	46,85	60K	89
12/12/2024	-2,23%	-1,05	45,99	46,09	45,00	46,85	109K	152
11/12/2024	-0,55%	-0,26	47,04	47,30	43,86	48,13	197K	279
10/12/2024	-1,38%	-0,66	47,30	47,90	47,01	48,50	76K	128
09/12/2024	-2,80%	-1,38	47,96	49,30	47,95	49,34	57K	109
06/12/2024	-0,26%	-0,13	49,34	49,50	48,76	50,00	328K	142
05/12/2024	-0,32%	-0,16	49,47	49,63	48,50	49,63	145K	104
04/12/2024	-0,20%	-0,10	49,63	49,90	48,98	49,90	359K	98
03/12/2024	-0,34%	-0,17	49,73	49,90	49,73	49,90	25K	41
02/12/2024	-0,99%	-0,50	49,90	50,54	49,89	50,90	144K	98
29/11/2024	0,38%	0,19	50,40	50,72	49,95	50,82	41K	80
28/11/2024	-1,36%	-0,69	50,21	50,90	50,02	50,90	55K	58
27/11/2024	-	-	50,90	51,00	50,17	51,00	104K	512

Date,Open,High,Low,Close,Volume
13-Jun-25,47.37,48.70,47.37,48.60,33198
12-Jun-25,49.03,49.03,47.72,47.72,77710
11-Jun-25,48.99,49.82,48.91,49.03,34439
10-Jun-25,49.85,49.85,48.50,48.99,66164
09-Jun-25,50.30,50.30,48.50,48.50,37911
06-Jun-25,49.89,49.90,48.99,49.89,90645
05-Jun-25,50.34,51.01,49.60,49.89,143467
04-Jun-25,49.90,50.37,49.59,49.88,76763
03-Jun-25,49.90,50.34,49.90,49.90,10056
02-Jun-25,49.32,50.36,49.32,50.36,19456
30-May-25,50.38,50.38,48.95,49.32,48444
29-May-25,50.40,50.40,49.75,50.13,30672
28-May-25,49.68,50.00,49.51,49.56,40140
27-May-25,48.20,49.90,47.12,49.59,180234
26-May-25,49.29,50.81,49.00,49.00,55945
23-May-25,49.26,49.98,49.22,49.54,9932
22-May-25,49.50,49.99,49.22,49.23,73703
21-May-25,49.30,49.70,49.00,49.24,44313
20-May-25,49.55,50.77,48.75,49.55,27364
19-May-25,50.95,50.95,48.90,49.55,20612
16-May-25,50.00,50.95,49.77,50.66,61387
15-May-25,48.39,49.93,48.30,49.85,173286
14-May-25,47.14,48.60,47.14,47.86,110390
13-May-25,47.97,48.70,47.02,48.01,114710
12-May-25,48.79,48.79,47.80,48.35,121023
09-May-25,47.56,48.90,47.56,48.32,27261
08-May-25,48.61,48.83,48.60,48.60,106087
07-May-25,48.54,48.95,47.70,48.23,89627
06-May-25,48.77,48.77,47.64,47.64,23881
05-May-25,49.74,49.75,47.50,47.56,113058
02-May-25,49.47,49.74,49.19,49.74,49445
30-Apr-25,48.95,48.98,48.49,48.98,26618
29-Apr-25,49.00,49.00,47.05,48.49,197579
28-Apr-25,48.80,49.13,47.80,49.00,159884
25-Apr-25,48.88,49.13,48.74,48.84,51642
24-Apr-25,49.06,49.50,47.67,48.88,128765
23-Apr-25,47.17,49.06,47.00,49.05,171305
22-Apr-25,47.44,47.44,46.64,46.88,29457
17-Apr-25,46.99,47.39,46.03,47.00,110558
16-Apr-25,46.90,46.99,46.89,46.99,36673
15-Apr-25,46.42,47.00,46.42,46.90,62041
14-Apr-25,46.16,46.99,46.00,46.41,190407
11-Apr-25,46.49,46.49,46.15,46.15,103425
10-Apr-25,46.74,46.74,46.00,46.21,13492
09-Apr-25,46.00,46.69,45.20,46.41,84114
08-Apr-25,46.00,46.90,46.00,46.10,11443
07-Apr-25,46.04,46.78,46.00,46.68,53004
04-Apr-25,46.80,46.80,46.02,46.50,63435
03-Apr-25,46.88,46.88,46.21,46.82,82280
02-Apr-25,46.71,46.96,46.70,46.88,123600
01-Apr-25,47.29,47.29,46.11,46.74,140217
31-Mar-25,48.90,48.90,46.06,47.18,1137573
28-Mar-25,48.74,48.84,48.44,48.79,25796
27-Mar-25,48.99,49.00,48.39,48.49,86227
26-Mar-25,49.15,49.19,48.00,48.56,196066
25-Mar-25,49.19,49.19,49.03,49.15,19314
24-Mar-25,49.19,49.19,49.01,49.16,333578
21-Mar-25,49.19,49.20,48.85,49.19,533202
20-Mar-25,48.95,49.25,48.82,48.82,53504
19-Mar-25,49.23,49.24,48.82,48.95,200599
18-Mar-25,48.01,49.25,48.01,48.74,40526
17-Mar-25,48.20,48.20,47.98,48.10,24163
14-Mar-25,47.98,47.98,47.77,47.98,74994
13-Mar-25,47.85,48.00,47.79,47.79,97554
12-Mar-25,47.02,48.40,47.02,47.98,238089
11-Mar-25,48.29,48.44,48.20,48.44,117806
10-Mar-25,48.15,48.43,48.00,48.30,67518
07-Mar-25,48.39,48.43,48.00,48.15,67517
06-Mar-25,48.29,48.40,47.62,48.37,27909
05-Mar-25,47.50,48.29,47.50,47.84,35484
28-Feb-25,46.99,47.47,46.99,47.31,46498
27-Feb-25,46.34,47.48,46.34,47.00,25952
26-Feb-25,47.54,47.54,46.20,47.15,82051
25-Feb-25,48.02,48.02,46.00,47.53,277270
24-Feb-25,48.28,48.29,47.81,48.20,31640
21-Feb-25,47.99,48.39,47.09,48.00,50087
20-Feb-25,48.42,48.42,47.49,47.81,21566
19-Feb-25,48.15,48.43,47.28,48.43,88032
18-Feb-25,48.44,48.44,47.86,47.95,21520
17-Feb-25,47.90,48.45,47.85,48.45,52883
14-Feb-25,48.70,48.70,47.55,48.44,37780
13-Feb-25,48.13,48.50,47.05,48.11,24360
12-Feb-25,47.00,48.25,47.00,48.13,10333
11-Feb-25,48.51,53.26,47.25,47.58,93794
10-Feb-25,47.52,48.00,47.22,47.99,29554
07-Feb-25,47.89,48.48,47.36,48.10,38285
06-Feb-25,47.15,48.48,47.15,47.90,23171
05-Feb-25,48.48,48.48,48.00,48.04,25716
04-Feb-25,48.48,48.48,47.97,48.40,21938
03-Feb-25,47.61,48.48,45.13,48.30,54508
31-Jan-25,47.75,48.48,47.60,47.82,24542
30-Jan-25,47.26,47.89,47.02,47.80,24208
29-Jan-25,47.02,47.02,46.80,46.81,37592
28-Jan-25,47.00,47.51,46.67,46.80,40362
27-Jan-25,47.45,47.45,47.04,47.06,53924
24-Jan-25,47.50,47.50,47.39,47.39,25105
23-Jan-25,47.90,47.90,47.05,47.09,38147
22-Jan-25,47.99,48.08,45.35,47.85,42092
21-Jan-25,48.40,48.40,47.55,48.00,40152
20-Jan-25,48.05,48.49,48.04,48.05,29695
17-Jan-25,48.42,48.49,48.07,48.40,35064
16-Jan-25,48.49,48.49,48.40,48.45,46386
15-Jan-25,48.30,49.00,48.04,48.40,72312
14-Jan-25,48.04,49.04,48.04,48.30,33380
13-Jan-25,49.00,49.00,48.67,48.70,11321
10-Jan-25,49.21,49.21,48.59,48.72,11126
09-Jan-25,49.27,49.28,48.00,48.77,52264
08-Jan-25,50.00,50.00,48.77,49.00,117428
07-Jan-25,49.62,50.20,49.62,49.70,20937
06-Jan-25,49.90,50.00,49.20,49.60,17114
03-Jan-25,49.06,49.90,49.06,49.60,34288
02-Jan-25,50.12,50.12,49.09,49.88,67570
30-Dec-24,49.09,50.00,48.30,49.95,152290
27-Dec-24,48.80,49.15,48.78,48.84,35573
26-Dec-24,47.54,48.98,47.37,48.98,63249
23-Dec-24,45.79,49.15,45.65,47.54,232484
20-Dec-24,45.50,46.19,44.56,45.81,38522
19-Dec-24,45.00,46.09,44.40,45.50,70674
18-Dec-24,45.39,45.69,44.00,45.00,42014
17-Dec-24,46.19,46.19,45.01,45.39,40061
16-Dec-24,46.19,46.19,45.64,46.00,92130
13-Dec-24,46.19,46.85,45.61,46.17,59813
12-Dec-24,46.09,46.85,45.00,45.99,109248
11-Dec-24,47.30,48.13,43.86,47.04,197043
10-Dec-24,47.90,48.50,47.01,47.30,76203
09-Dec-24,49.30,49.34,47.95,47.96,57201
06-Dec-24,49.50,50.00,48.76,49.34,328082
05-Dec-24,49.63,49.63,48.50,49.47,144507
04-Dec-24,49.90,49.90,48.98,49.63,359347
03-Dec-24,49.90,49.90,49.73,49.73,24853
02-Dec-24,50.54,50.90,49.89,49.90,144314
29-Nov-24,50.72,50.82,49.95,50.40,40979
28-Nov-24,50.90,50.90,50.02,50.21,55470
27-Nov-24,51.00,51.00,50.17,50.90,103525

*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: SEQR11