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
26/07/2024	0,54%	0,28	51,99	52,06	51,82	52,06	18K	50
25/07/2024	-1,95%	-1,03	51,71	52,74	51,66	52,74	68K	897
24/07/2024	0,17%	0,09	52,74	52,81	52,61	52,92	28K	56
23/07/2024	-0,17%	-0,09	52,65	52,76	52,56	52,90	19K	68
22/07/2024	1,23%	0,64	52,74	52,13	52,13	52,90	39K	48
19/07/2024	0,29%	0,15	52,10	51,98	51,60	52,20	73K	79
18/07/2024	-0,10%	-0,05	51,95	52,00	51,91	52,02	56K	54
17/07/2024	0,19%	0,10	52,00	51,90	51,90	52,24	42K	60
16/07/2024	0,02%	0,01	51,90	51,80	51,80	51,90	21K	46
15/07/2024	0,50%	0,26	51,89	51,64	51,63	51,90	49K	75
12/07/2024	-0,35%	-0,18	51,63	51,81	51,63	52,38	71K	559
11/07/2024	-0,37%	-0,19	51,81	51,69	51,69	52,15	58K	60
10/07/2024	0,78%	0,40	52,00	51,65	51,52	52,00	31K	42
09/07/2024	0,43%	0,22	51,60	51,26	51,26	51,64	39K	77
08/07/2024	-0,25%	-0,13	51,38	51,24	51,00	51,65	85K	156
05/07/2024	-0,37%	-0,19	51,51	51,93	51,16	52,00	201K	1.709
04/07/2024	0,19%	0,10	51,70	51,49	51,49	51,92	57K	266
03/07/2024	0,68%	0,35	51,60	51,38	51,38	51,93	59K	84
02/07/2024	-3,14%	-1,66	51,25	52,55	51,12	52,60	129K	1.679
01/07/2024	2,48%	1,28	52,91	52,00	52,00	52,98	54K	94
28/06/2024	-0,31%	-0,16	51,63	51,79	51,51	51,79	72K	111
27/06/2024	0,58%	0,30	51,79	51,45	51,45	52,09	70K	83
26/06/2024	-0,41%	-0,21	51,49	51,70	51,10	51,70	94K	139
25/06/2024	-0,10%	-0,05	51,70	51,79	51,49	51,79	14K	34
24/06/2024	0,49%	0,25	51,75	51,50	51,30	51,78	23K	77
21/06/2024	-0,02%	-0,01	51,50	51,62	50,85	51,70	135K	111
20/06/2024	1,00%	0,51	51,51	51,02	50,99	51,68	56K	102
19/06/2024	-0,25%	-0,13	51,00	51,15	50,81	51,25	36K	90
18/06/2024	-0,04%	-0,02	51,13	51,50	50,95	51,50	33K	100
17/06/2024	-0,21%	-0,11	51,15	51,40	51,10	51,50	65K	98
14/06/2024	-0,27%	-0,14	51,26	51,40	51,00	51,40	71K	139
13/06/2024	-0,75%	-0,39	51,40	51,79	50,42	51,79	180K	257
12/06/2024	-0,69%	-0,36	51,79	52,15	51,71	52,15	68K	87
11/06/2024	0,83%	0,43	52,15	51,72	51,71	52,71	92K	131
10/06/2024	-2,87%	-1,53	51,72	52,98	51,70	52,98	107K	252
07/06/2024	-0,93%	-0,50	53,25	53,98	53,24	53,98	55K	146
06/06/2024	0,11%	0,06	53,75	53,17	53,17	53,98	24K	94
05/06/2024	0,04%	0,02	53,69	53,67	53,49	53,74	43K	105
04/06/2024	-0,33%	-0,18	53,67	53,85	53,26	53,94	70K	103
03/06/2024	-0,20%	-0,11	53,85	53,90	53,54	53,96	49K	94
31/05/2024	3,59%	1,87	53,96	52,20	52,20	54,06	101K	188
29/05/2024	-2,62%	-1,40	52,09	53,08	52,07	53,86	131K	706
28/05/2024	0,19%	0,10	53,49	53,39	52,80	53,49	39K	179
27/05/2024	0,53%	0,28	53,39	53,10	52,80	54,30	78K	144
24/05/2024	0,40%	0,21	53,11	53,01	53,01	53,30	23K	64
23/05/2024	-0,19%	-0,10	52,90	53,00	52,54	53,17	64K	148
22/05/2024	0,00%	0,00	53,00	52,99	52,97	53,25	37K	83
21/05/2024	-0,36%	-0,19	53,00	53,19	52,99	53,45	65K	162
20/05/2024	-0,02%	-0,01	53,19	53,19	52,73	53,20	126K	221
17/05/2024	-1,77%	-0,96	53,20	54,27	51,56	54,27	670K	556
16/05/2024	0,28%	0,15	54,16	54,15	54,06	54,40	37K	75
15/05/2024	-0,18%	-0,10	54,01	54,12	54,01	54,49	92K	144
14/05/2024	-0,20%	-0,11	54,11	54,00	54,00	54,66	50K	93
13/05/2024	-0,20%	-0,11	54,22	54,33	53,80	54,69	43K	143
10/05/2024	-0,55%	-0,30	54,33	54,60	53,98	54,60	111K	102
09/05/2024	-1,00%	-0,55	54,63	55,19	54,00	55,19	38K	105
08/05/2024	0,18%	0,10	55,18	55,08	55,07	55,59	55K	108
07/05/2024	-0,18%	-0,10	55,08	55,00	54,70	55,15	54K	77
06/05/2024	-0,38%	-0,21	55,18	55,36	54,59	55,36	70K	118
03/05/2024	0,69%	0,38	55,39	55,13	55,03	55,79	33K	46
02/05/2024	0,70%	0,38	55,01	54,63	54,53	55,01	118K	84
30/04/2024	0,11%	0,06	54,63	54,60	54,60	55,22	63K	96
29/04/2024	-0,87%	-0,48	54,57	55,06	54,53	55,94	70K	121
26/04/2024	1,16%	0,63	55,05	54,59	54,42	56,00	26K	59
25/04/2024	0,68%	0,37	54,42	54,05	54,05	54,63	48K	147
24/04/2024	-2,42%	-1,34	54,05	55,79	53,99	55,85	337K	315
23/04/2024	0,31%	0,17	55,39	55,54	55,10	55,97	70K	121
22/04/2024	-1,00%	-0,56	55,22	55,78	55,20	55,78	71K	116
19/04/2024	0,54%	0,30	55,78	55,51	55,50	55,97	33K	63
18/04/2024	0,60%	0,33	55,48	55,17	55,07	56,70	96K	125
17/04/2024	-0,72%	-0,40	55,15	55,54	55,06	55,94	111K	187
16/04/2024	-0,86%	-0,48	55,55	56,03	55,20	56,24	87K	95
15/04/2024	0,68%	0,38	56,03	56,75	55,98	56,75	25K	88
12/04/2024	-0,11%	-0,06	55,65	55,00	54,99	56,22	110K	195
11/04/2024	0,91%	0,50	55,71	55,20	55,00	55,77	78K	117
10/04/2024	-0,56%	-0,31	55,21	55,70	54,00	56,20	178K	247
09/04/2024	-1,17%	-0,66	55,52	56,10	55,50	56,20	97K	101
08/04/2024	-1,33%	-0,76	56,18	55,17	52,80	56,80	185K	266
05/04/2024	0,28%	0,16	56,94	56,81	56,81	57,09	58K	91
04/04/2024	-0,04%	-0,02	56,78	56,80	56,78	57,05	105K	691
03/04/2024	0,00%	0,00	56,80	56,83	56,80	57,07	61K	103
02/04/2024	0,09%	0,05	56,80	56,95	56,71	57,08	48K	109
01/04/2024	-0,11%	-0,06	56,75	56,99	56,75	57,09	237K	411
28/03/2024	0,00%	0,00	56,81	56,80	56,66	56,99	94K	716
27/03/2024	-0,23%	-0,13	56,81	56,90	56,65	56,90	79K	91
26/03/2024	-0,02%	-0,01	56,94	56,95	56,82	56,95	66K	89
25/03/2024	0,25%	0,14	56,95	56,82	56,63	56,99	107K	176
22/03/2024	-0,12%	-0,07	56,81	56,95	56,55	56,98	45K	115
21/03/2024	0,39%	0,22	56,88	56,69	56,21	56,99	56K	121
20/03/2024	-0,33%	-0,19	56,66	56,51	56,50	56,98	27K	72
19/03/2024	-0,26%	-0,15	56,85	57,00	56,21	57,00	94K	143
18/03/2024	0,76%	0,43	57,00	56,57	56,57	57,42	36K	76
15/03/2024	1,02%	0,57	56,57	55,18	55,18	56,57	110K	119
14/03/2024	0,57%	0,32	56,00	55,68	55,66	56,62	77K	120
13/03/2024	0,29%	0,16	55,68	55,36	55,01	55,70	45K	131
12/03/2024	-0,05%	-0,03	55,52	55,56	55,04	56,09	59K	145
11/03/2024	-1,79%	-1,01	55,55	56,70	55,01	56,70	211K	386
08/03/2024	-1,38%	-0,79	56,56	56,98	56,40	57,47	83K	275
07/03/2024	-0,23%	-0,13	57,35	57,60	57,35	57,79	62K	89
06/03/2024	0,07%	0,04	57,48	57,89	56,52	57,89	84K	150
05/03/2024	0,16%	0,09	57,44	57,35	57,00	58,26	230K	182
04/03/2024	-0,78%	-0,45	57,35	57,80	57,04	57,82	64K	160
01/03/2024	0,03%	0,02	57,80	57,75	57,42	58,24	120K	134
29/02/2024	0,71%	0,41	57,78	57,39	57,27	57,78	56K	123
28/02/2024	0,00%	0,00	57,37	57,36	57,00	57,42	131K	180
27/02/2024	-0,23%	-0,13	57,37	57,50	57,37	57,70	73K	119
26/02/2024	0,02%	0,01	57,50	57,60	57,15	57,70	134K	173
23/02/2024	0,21%	0,12	57,49	57,58	57,41	57,61	38K	95
22/02/2024	-0,49%	-0,28	57,37	57,65	57,37	57,95	127K	165
21/02/2024	0,03%	0,02	57,65	57,60	57,40	57,65	82K	105
20/02/2024	-0,02%	-0,01	57,63	57,50	57,35	57,63	106K	180
19/02/2024	0,00%	0,00	57,64	57,66	57,42	57,66	46K	92
16/02/2024	0,44%	0,25	57,64	57,93	57,31	57,96	143K	180
15/02/2024	-0,02%	-0,01	57,39	57,99	57,39	57,99	79K	154
14/02/2024	-0,76%	-0,44	57,40	57,84	57,40	57,84	49K	98
09/02/2024	0,78%	0,45	57,84	57,39	57,00	58,15	101K	167
08/02/2024	-2,28%	-1,34	57,39	58,00	57,18	58,09	110K	211
07/02/2024	-0,03%	-0,02	58,73	58,75	58,71	58,87	91K	122
06/02/2024	0,17%	0,10	58,75	58,77	58,61	58,82	67K	96
05/02/2024	0,00%	0,00	58,65	58,75	58,64	58,87	37K	105
02/02/2024	-0,14%	-0,08	58,65	58,87	58,60	58,87	117K	347
01/02/2024	-0,20%	-0,12	58,73	58,87	58,68	58,87	48K	105
31/01/2024	0,00%	0,00	58,85	58,85	58,56	58,87	60K	101
30/01/2024	-0,17%	-0,10	58,85	58,93	58,57	58,99	75K	136
29/01/2024	0,10%	0,06	58,95	58,89	58,46	59,31	48K	99
26/01/2024	1,12%	0,65	58,89	59,08	58,08	59,08	92K	147
25/01/2024	0,29%	0,17	58,24	58,07	57,80	58,30	33K	62
24/01/2024	-0,19%	-0,11	58,07	58,20	58,07	58,20	39K	92
23/01/2024	0,24%	0,14	58,18	58,04	57,00	58,41	144K	177
22/01/2024	-0,21%	-0,12	58,04	58,35	57,86	58,40	87K	576
19/01/2024	0,45%	0,26	58,16	57,95	57,93	58,60	85K	157
18/01/2024	-1,95%	-1,15	57,90	59,10	57,77	59,10	257K	1.029
17/01/2024	0,05%	0,03	59,05	59,15	58,50	59,15	138K	145
16/01/2024	-	-	59,02	59,37	58,96	59,60	88K	636

Date,Open,High,Low,Close,Volume
26-Jul-24,52.06,52.06,51.82,51.99,17723
25-Jul-24,52.74,52.74,51.66,51.71,67662
24-Jul-24,52.81,52.92,52.61,52.74,27509
23-Jul-24,52.76,52.90,52.56,52.65,19149
22-Jul-24,52.13,52.90,52.13,52.74,38611
19-Jul-24,51.98,52.20,51.60,52.10,73333
18-Jul-24,52.00,52.02,51.91,51.95,56473
17-Jul-24,51.90,52.24,51.90,52.00,42356
16-Jul-24,51.80,51.90,51.80,51.90,21320
15-Jul-24,51.64,51.90,51.63,51.89,49001
12-Jul-24,51.81,52.38,51.63,51.63,71043
11-Jul-24,51.69,52.15,51.69,51.81,58046
10-Jul-24,51.65,52.00,51.52,52.00,31118
09-Jul-24,51.26,51.64,51.26,51.60,39431
08-Jul-24,51.24,51.65,51.00,51.38,84746
05-Jul-24,51.93,52.00,51.16,51.51,200775
04-Jul-24,51.49,51.92,51.49,51.70,57167
03-Jul-24,51.38,51.93,51.38,51.60,59000
02-Jul-24,52.55,52.60,51.12,51.25,129055
01-Jul-24,52.00,52.98,52.00,52.91,53556
28-Jun-24,51.79,51.79,51.51,51.63,72049
27-Jun-24,51.45,52.09,51.45,51.79,70424
26-Jun-24,51.70,51.70,51.10,51.49,94137
25-Jun-24,51.79,51.79,51.49,51.70,13594
24-Jun-24,51.50,51.78,51.30,51.75,22720
21-Jun-24,51.62,51.70,50.85,51.50,134766
20-Jun-24,51.02,51.68,50.99,51.51,56121
19-Jun-24,51.15,51.25,50.81,51.00,35749
18-Jun-24,51.50,51.50,50.95,51.13,33385
17-Jun-24,51.40,51.50,51.10,51.15,64510
14-Jun-24,51.40,51.40,51.00,51.26,70662
13-Jun-24,51.79,51.79,50.42,51.40,179829
12-Jun-24,52.15,52.15,51.71,51.79,68323
11-Jun-24,51.72,52.71,51.71,52.15,91551
10-Jun-24,52.98,52.98,51.70,51.72,106607
07-Jun-24,53.98,53.98,53.24,53.25,55219
06-Jun-24,53.17,53.98,53.17,53.75,24246
05-Jun-24,53.67,53.74,53.49,53.69,42532
04-Jun-24,53.85,53.94,53.26,53.67,70338
03-Jun-24,53.90,53.96,53.54,53.85,48757
31-May-24,52.20,54.06,52.20,53.96,100582
29-May-24,53.08,53.86,52.07,52.09,131253
28-May-24,53.39,53.49,52.80,53.49,38855
27-May-24,53.10,54.30,52.80,53.39,77851
24-May-24,53.01,53.30,53.01,53.11,22913
23-May-24,53.00,53.17,52.54,52.90,64084
22-May-24,52.99,53.25,52.97,53.00,37125
21-May-24,53.19,53.45,52.99,53.00,65195
20-May-24,53.19,53.20,52.73,53.19,126045
17-May-24,54.27,54.27,51.56,53.20,669639
16-May-24,54.15,54.40,54.06,54.16,36858
15-May-24,54.12,54.49,54.01,54.01,91621
14-May-24,54.00,54.66,54.00,54.11,50381
13-May-24,54.33,54.69,53.80,54.22,43133
10-May-24,54.60,54.60,53.98,54.33,111438
09-May-24,55.19,55.19,54.00,54.63,38212
08-May-24,55.08,55.59,55.07,55.18,55146
07-May-24,55.00,55.15,54.70,55.08,53935
06-May-24,55.36,55.36,54.59,55.18,69838
03-May-24,55.13,55.79,55.03,55.39,32960
02-May-24,54.63,55.01,54.53,55.01,118378
30-Apr-24,54.60,55.22,54.60,54.63,63103
29-Apr-24,55.06,55.94,54.53,54.57,70431
26-Apr-24,54.59,56.00,54.42,55.05,25803
25-Apr-24,54.05,54.63,54.05,54.42,47603
24-Apr-24,55.79,55.85,53.99,54.05,337294
23-Apr-24,55.54,55.97,55.10,55.39,69688
22-Apr-24,55.78,55.78,55.20,55.22,70997
19-Apr-24,55.51,55.97,55.50,55.78,32774
18-Apr-24,55.17,56.70,55.07,55.48,96095
17-Apr-24,55.54,55.94,55.06,55.15,110825
16-Apr-24,56.03,56.24,55.20,55.55,87366
15-Apr-24,56.75,56.75,55.98,56.03,24559
12-Apr-24,55.00,56.22,54.99,55.65,110477
11-Apr-24,55.20,55.77,55.00,55.71,78458
10-Apr-24,55.70,56.20,54.00,55.21,178468
09-Apr-24,56.10,56.20,55.50,55.52,96510
08-Apr-24,55.17,56.80,52.80,56.18,185259
05-Apr-24,56.81,57.09,56.81,56.94,57558
04-Apr-24,56.80,57.05,56.78,56.78,105341
03-Apr-24,56.83,57.07,56.80,56.80,60611
02-Apr-24,56.95,57.08,56.71,56.80,47872
01-Apr-24,56.99,57.09,56.75,56.75,236653
28-Mar-24,56.80,56.99,56.66,56.81,93520
27-Mar-24,56.90,56.90,56.65,56.81,78770
26-Mar-24,56.95,56.95,56.82,56.94,65748
25-Mar-24,56.82,56.99,56.63,56.95,106728
22-Mar-24,56.95,56.98,56.55,56.81,45234
21-Mar-24,56.69,56.99,56.21,56.88,55920
20-Mar-24,56.51,56.98,56.50,56.66,27459
19-Mar-24,57.00,57.00,56.21,56.85,94078
18-Mar-24,56.57,57.42,56.57,57.00,35588
15-Mar-24,55.18,56.57,55.18,56.57,110484
14-Mar-24,55.68,56.62,55.66,56.00,77413
13-Mar-24,55.36,55.70,55.01,55.68,44929
12-Mar-24,55.56,56.09,55.04,55.52,59212
11-Mar-24,56.70,56.70,55.01,55.55,210532
08-Mar-24,56.98,57.47,56.40,56.56,83341
07-Mar-24,57.60,57.79,57.35,57.35,61632
06-Mar-24,57.89,57.89,56.52,57.48,83975
05-Mar-24,57.35,58.26,57.00,57.44,229827
04-Mar-24,57.80,57.82,57.04,57.35,63822
01-Mar-24,57.75,58.24,57.42,57.80,120477
29-Feb-24,57.39,57.78,57.27,57.78,55636
28-Feb-24,57.36,57.42,57.00,57.37,131079
27-Feb-24,57.50,57.70,57.37,57.37,73139
26-Feb-24,57.60,57.70,57.15,57.50,134072
23-Feb-24,57.58,57.61,57.41,57.49,37570
22-Feb-24,57.65,57.95,57.37,57.37,126892
21-Feb-24,57.60,57.65,57.40,57.65,82433
20-Feb-24,57.50,57.63,57.35,57.63,106477
19-Feb-24,57.66,57.66,57.42,57.64,45573
16-Feb-24,57.93,57.96,57.31,57.64,143454
15-Feb-24,57.99,57.99,57.39,57.39,78944
14-Feb-24,57.84,57.84,57.40,57.40,48711
09-Feb-24,57.39,58.15,57.00,57.84,100860
08-Feb-24,58.00,58.09,57.18,57.39,109967
07-Feb-24,58.75,58.87,58.71,58.73,90793
06-Feb-24,58.77,58.82,58.61,58.75,67111
05-Feb-24,58.75,58.87,58.64,58.65,37124
02-Feb-24,58.87,58.87,58.60,58.65,116893
01-Feb-24,58.87,58.87,58.68,58.73,47541
31-Jan-24,58.85,58.87,58.56,58.85,60455
30-Jan-24,58.93,58.99,58.57,58.85,74860
29-Jan-24,58.89,59.31,58.46,58.95,48365
26-Jan-24,59.08,59.08,58.08,58.89,92232
25-Jan-24,58.07,58.30,57.80,58.24,33223
24-Jan-24,58.20,58.20,58.07,58.07,38858
23-Jan-24,58.04,58.41,57.00,58.18,144238
22-Jan-24,58.35,58.40,57.86,58.04,86973
19-Jan-24,57.95,58.60,57.93,58.16,85371
18-Jan-24,59.10,59.10,57.77,57.90,257398
17-Jan-24,59.15,59.15,58.50,59.05,137503
16-Jan-24,59.37,59.60,58.96,59.02,87758

*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