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
23/09/2026	-0,53%	-0,29	54,70	54,99	54,69	55,06	64K	29
22/09/2026	0,86%	0,47	54,99	55,79	54,99	55,79	12K	24
21/09/2026	-0,87%	-0,48	54,52	55,82	54,51	55,97	93K	418
18/09/2026	1,76%	0,95	55,00	54,08	54,08	56,00	94K	91
17/09/2026	-1,64%	-0,90	54,05	55,03	54,05	56,15	393K	243
16/09/2026	-1,22%	-0,68	54,95	54,82	54,82	55,97	257K	74
15/09/2026	1,51%	0,83	55,63	55,64	55,00	55,65	14K	21
14/09/2026	-1,01%	-0,56	54,80	55,36	54,80	55,51	262K	91
11/09/2026	1,21%	0,66	55,36	55,00	55,00	56,01	173K	50
10/09/2026	0,37%	0,20	54,70	54,49	54,40	54,97	142K	54
09/09/2026	-0,91%	-0,50	54,50	55,55	53,03	55,55	120K	63
08/09/2026	0,73%	0,40	55,00	54,80	53,72	55,00	70K	47
04/09/2026	-0,31%	-0,17	54,60	54,80	54,60	54,80	18K	19
03/09/2026	1,97%	1,06	54,77	53,64	53,64	54,78	17K	41
02/09/2026	-0,35%	-0,19	53,71	53,51	53,51	54,70	78K	34
01/09/2026	0,24%	0,13	53,90	53,91	53,90	54,60	16K	26
31/08/2026	-1,77%	-0,97	53,77	54,70	53,72	54,70	62K	20
28/08/2026	2,22%	1,19	54,74	53,99	53,16	54,74	10K	15
27/08/2026	0,09%	0,05	53,55	53,50	53,49	54,00	26K	32
26/08/2026	0,00%	0,00	53,50	53,50	52,60	53,50	9K	27
25/08/2026	-0,50%	-0,27	53,50	53,76	53,47	53,76	31K	63
24/08/2026	2,42%	1,27	53,77	52,50	52,45	53,77	66K	72
21/08/2026	0,00%	0,00	52,50	52,51	52,45	52,89	20K	49
20/08/2026	0,00%	0,00	52,50	52,50	52,45	52,50	58K	14
19/08/2026	-0,04%	-0,02	52,50	52,50	52,45	52,50	22K	38
18/08/2026	0,13%	0,07	52,52	52,89	52,45	52,90	27K	40
17/08/2026	-1,04%	-0,55	52,45	53,00	52,23	53,00	55K	61
14/08/2026	0,51%	0,27	53,00	52,71	52,71	53,16	74K	48
13/08/2026	-0,51%	-0,27	52,73	53,30	52,71	53,30	73K	60
12/08/2026	-0,60%	-0,32	53,00	53,32	52,84	53,40	91K	47
11/08/2026	-0,69%	-0,37	53,32	53,05	52,00	53,80	104K	118
10/08/2026	-2,03%	-1,11	53,69	54,79	53,66	54,79	92K	47
07/08/2026	3,40%	1,80	54,80	53,48	53,40	54,80	37K	38
06/08/2026	-2,70%	-1,47	53,00	54,40	53,00	54,40	53K	78
05/08/2026	0,17%	0,09	54,47	54,49	54,27	54,90	16K	22
04/08/2026	0,28%	0,15	54,38	54,23	54,23	54,65	46K	45
03/08/2026	0,06%	0,03	54,23	54,37	54,15	54,50	26K	34
31/07/2026	-0,13%	-0,07	54,20	54,00	53,99	55,21	15K	30
30/07/2026	2,28%	1,21	54,27	53,11	53,11	54,43	24K	37
29/07/2026	-2,61%	-1,42	53,06	53,73	53,06	54,44	87K	1.074
28/07/2026	1,17%	0,63	54,48	54,09	53,71	54,48	52K	45
27/07/2026	-0,07%	-0,04	53,85	53,85	53,47	54,01	13K	22
24/07/2026	0,07%	0,04	53,89	53,90	53,55	54,00	19K	33
23/07/2026	0,80%	0,43	53,85	53,42	53,00	53,90	16K	44
22/07/2026	0,04%	0,02	53,42	53,40	52,76	53,42	31K	28
21/07/2026	1,71%	0,90	53,40	53,86	53,23	53,87	23K	45
20/07/2026	-1,45%	-0,77	52,50	53,14	52,50	53,81	151K	93
17/07/2026	-0,75%	-0,40	53,27	53,25	53,25	54,23	9K	28
16/07/2026	0,13%	0,07	53,67	53,60	53,60	54,32	20K	21
15/07/2026	0,94%	0,50	53,60	53,48	53,31	54,00	117K	28
14/07/2026	-1,14%	-0,61	53,10	53,71	53,08	54,10	119K	800
13/07/2026	-0,96%	-0,52	53,71	54,73	53,40	54,73	65K	62
10/07/2026	-0,50%	-0,27	54,23	54,23	54,23	55,00	74K	42
09/07/2026	-0,38%	-0,21	54,50	53,89	53,89	54,75	16K	29
08/07/2026	-0,15%	-0,08	54,71	54,19	53,89	54,90	30K	29
07/07/2026	-0,35%	-0,19	54,79	54,63	54,00	55,00	101K	39
06/07/2026	2,29%	1,23	54,98	54,20	53,72	54,98	46K	50
03/07/2026	-0,28%	-0,15	53,75	54,00	53,00	55,00	134K	852
02/07/2026	0,06%	0,03	53,90	53,88	53,84	53,90	136K	79
01/07/2026	0,94%	0,50	53,87	53,38	52,90	53,87	23K	30
30/06/2026	2,61%	1,36	53,37	52,09	52,00	53,38	98K	52
29/06/2026	0,50%	0,26	52,01	51,75	51,75	52,90	13K	24
26/06/2026	2,05%	1,04	51,75	52,41	51,71	52,41	54K	30
25/06/2026	-1,74%	-0,90	50,71	51,61	50,71	52,30	448K	294
24/06/2026	-0,35%	-0,18	51,61	51,78	51,60	52,18	32K	21
23/06/2026	0,52%	0,27	51,79	51,35	51,28	51,80	10K	13
22/06/2026	1,00%	0,51	51,52	51,01	51,00	52,00	51K	38
19/06/2026	1,80%	0,90	51,01	50,46	50,16	51,01	45K	41
18/06/2026	-1,36%	-0,69	50,11	51,28	50,11	51,30	89K	74
17/06/2026	-0,43%	-0,22	50,80	50,61	50,50	50,80	49K	48
16/06/2026	0,57%	0,29	51,02	50,70	50,61	51,02	93K	66
15/06/2026	-0,08%	-0,04	50,73	51,19	50,70	51,19	121K	58
12/06/2026	-0,76%	-0,39	50,77	51,00	50,77	51,00	27K	34
11/06/2026	-1,18%	-0,61	51,16	51,77	50,94	51,77	50K	66
10/06/2026	-0,44%	-0,23	51,77	51,91	50,50	52,00	69K	544
09/06/2026	-0,65%	-0,34	52,00	52,60	51,86	53,50	49K	188
08/06/2026	0,44%	0,23	52,34	52,64	51,94	53,26	195K	532
05/06/2026	0,02%	0,01	52,11	52,00	51,99	53,25	42K	200
03/06/2026	0,19%	0,10	52,10	52,03	51,93	52,32	44K	355
02/06/2026	0,13%	0,07	52,00	52,19	51,99	53,11	71K	190
01/06/2026	-0,23%	-0,12	51,93	52,34	51,76	52,34	60K	66
29/05/2026	-0,86%	-0,45	52,05	52,99	52,03	52,99	88K	1.048
28/05/2026	0,10%	0,05	52,50	53,24	52,10	53,25	80K	552
27/05/2026	-1,94%	-1,04	52,45	53,53	52,45	53,53	51K	69
26/05/2026	-0,94%	-0,51	53,49	54,45	53,45	54,45	32K	44
25/05/2026	-1,55%	-0,85	54,00	53,75	53,75	54,50	171K	40
22/05/2026	1,16%	0,63	54,85	54,29	54,23	54,85	27K	33
21/05/2026	0,39%	0,21	54,22	54,01	53,90	54,29	20K	25
20/05/2026	-0,52%	-0,28	54,01	54,29	53,99	54,29	29K	33
19/05/2026	-0,11%	-0,06	54,29	54,30	52,91	54,50	120K	571
18/05/2026	-0,78%	-0,43	54,35	54,79	54,25	54,79	21K	37
15/05/2026	-0,15%	-0,08	54,78	55,00	54,29	55,00	32K	32
14/05/2026	0,66%	0,36	54,86	54,04	54,04	54,86	23K	29
13/05/2026	-0,37%	-0,20	54,50	54,80	54,09	54,80	81K	387
12/05/2026	0,74%	0,40	54,70	54,97	54,30	54,97	70K	20
11/05/2026	-1,02%	-0,56	54,30	54,85	54,24	54,85	45K	30
08/05/2026	-0,07%	-0,04	54,86	55,78	54,30	55,78	61K	94
07/05/2026	-0,42%	-0,23	54,90	55,48	54,84	55,79	199K	123
06/05/2026	0,24%	0,13	55,13	55,55	54,30	55,67	24K	41
05/05/2026	-0,22%	-0,12	55,00	55,00	54,32	55,00	51K	46
04/05/2026	-1,18%	-0,66	55,12	55,13	54,32	55,78	39K	44
30/04/2026	1,22%	0,67	55,78	55,38	55,20	55,78	55K	32
29/04/2026	-0,24%	-0,13	55,11	54,81	54,78	55,25	16K	31
28/04/2026	1,64%	0,89	55,24	55,35	55,01	55,50	190K	40
27/04/2026	-1,22%	-0,67	54,35	54,90	54,25	55,47	72K	94
24/04/2026	0,02%	0,01	55,02	55,01	55,01	55,30	18K	51
23/04/2026	-0,45%	-0,25	55,01	55,00	55,00	55,30	50K	238
22/04/2026	0,11%	0,06	55,26	55,20	55,20	55,75	17K	36
20/04/2026	-0,84%	-0,47	55,20	55,80	55,01	55,80	35K	50
17/04/2026	-0,30%	-0,17	55,67	55,52	55,00	55,83	21K	26
16/04/2026	0,47%	0,26	55,84	55,79	55,70	55,86	37K	19
15/04/2026	-0,52%	-0,29	55,58	55,95	55,58	55,95	13K	24
14/04/2026	0,94%	0,52	55,87	55,98	55,12	55,98	33K	69
13/04/2026	0,00%	0,00	55,35	55,50	55,07	55,50	22K	24
10/04/2026	-0,27%	-0,15	55,35	55,52	55,35	55,98	110K	36
09/04/2026	0,00%	0,00	55,50	55,40	54,70	55,55	44K	35
08/04/2026	0,42%	0,23	55,50	55,98	55,34	55,98	3K	19
07/04/2026	0,05%	0,03	55,27	55,40	55,15	55,99	41K	153
06/04/2026	-0,38%	-0,21	55,24	55,22	55,21	56,00	15K	37
02/04/2026	0,04%	0,02	55,45	55,05	55,05	55,45	15K	29
01/04/2026	0,36%	0,20	55,43	55,24	55,21	55,49	17K	19
31/03/2026	-0,14%	-0,08	55,23	55,01	55,01	55,38	3K	17
30/03/2026	-0,52%	-0,29	55,31	55,00	55,00	55,98	58K	215
27/03/2026	1,00%	0,55	55,60	55,60	55,10	56,00	39K	24
26/03/2026	-0,20%	-0,11	55,05	55,18	55,05	55,40	37K	133
25/03/2026	0,00%	0,00	55,16	55,15	55,00	55,37	14K	24
24/03/2026	-0,34%	-0,19	55,16	55,49	55,15	55,49	12K	15
23/03/2026	0,64%	0,35	55,35	55,25	54,80	55,35	58K	44
20/03/2026	-1,61%	-0,90	55,00	54,91	54,91	56,20	53K	75
19/03/2026	0,38%	0,21	55,90	56,20	55,21	56,20	78K	30
18/03/2026	1,44%	0,79	55,69	55,20	55,20	55,81	43K	22
17/03/2026	-1,56%	-0,87	54,90	56,19	54,90	56,19	7K	30
16/03/2026	1,40%	0,77	55,77	54,97	54,80	56,51	53K	74
13/03/2026	-	-	55,00	56,20	54,80	56,20	68K	625

Date,Open,High,Low,Close,Volume
23-Sep-26,54.99,55.06,54.69,54.70,63735
22-Sep-26,55.79,55.79,54.99,54.99,12198
21-Sep-26,55.82,55.97,54.51,54.52,93354
18-Sep-26,54.08,56.00,54.08,55.00,94254
17-Sep-26,55.03,56.15,54.05,54.05,393379
16-Sep-26,54.82,55.97,54.82,54.95,256579
15-Sep-26,55.64,55.65,55.00,55.63,13890
14-Sep-26,55.36,55.51,54.80,54.80,261671
11-Sep-26,55.00,56.01,55.00,55.36,172757
10-Sep-26,54.49,54.97,54.40,54.70,141654
09-Sep-26,55.55,55.55,53.03,54.50,119770
08-Sep-26,54.80,55.00,53.72,55.00,70221
04-Sep-26,54.80,54.80,54.60,54.60,17774
03-Sep-26,53.64,54.78,53.64,54.77,17102
02-Sep-26,53.51,54.70,53.51,53.71,77961
01-Sep-26,53.91,54.60,53.90,53.90,16260
31-Aug-26,54.70,54.70,53.72,53.77,61894
28-Aug-26,53.99,54.74,53.16,54.74,10239
27-Aug-26,53.50,54.00,53.49,53.55,26412
26-Aug-26,53.50,53.50,52.60,53.50,9317
25-Aug-26,53.76,53.76,53.47,53.50,30871
24-Aug-26,52.50,53.77,52.45,53.77,66085
21-Aug-26,52.51,52.89,52.45,52.50,19942
20-Aug-26,52.50,52.50,52.45,52.50,58323
19-Aug-26,52.50,52.50,52.45,52.50,21619
18-Aug-26,52.89,52.90,52.45,52.52,27402
17-Aug-26,53.00,53.00,52.23,52.45,54676
14-Aug-26,52.71,53.16,52.71,53.00,73504
13-Aug-26,53.30,53.30,52.71,52.73,73438
12-Aug-26,53.32,53.40,52.84,53.00,91189
11-Aug-26,53.05,53.80,52.00,53.32,103652
10-Aug-26,54.79,54.79,53.66,53.69,91894
07-Aug-26,53.48,54.80,53.40,54.80,37309
06-Aug-26,54.40,54.40,53.00,53.00,53419
05-Aug-26,54.49,54.90,54.27,54.47,16492
04-Aug-26,54.23,54.65,54.23,54.38,45592
03-Aug-26,54.37,54.50,54.15,54.23,26074
31-Jul-26,54.00,55.21,53.99,54.20,15095
30-Jul-26,53.11,54.43,53.11,54.27,23960
29-Jul-26,53.73,54.44,53.06,53.06,86795
28-Jul-26,54.09,54.48,53.71,54.48,51645
27-Jul-26,53.85,54.01,53.47,53.85,13265
24-Jul-26,53.90,54.00,53.55,53.89,18913
23-Jul-26,53.42,53.90,53.00,53.85,16396
22-Jul-26,53.40,53.42,52.76,53.42,30806
21-Jul-26,53.86,53.87,53.23,53.40,22649
20-Jul-26,53.14,53.81,52.50,52.50,150829
17-Jul-26,53.25,54.23,53.25,53.27,9476
16-Jul-26,53.60,54.32,53.60,53.67,19767
15-Jul-26,53.48,54.00,53.31,53.60,116931
14-Jul-26,53.71,54.10,53.08,53.10,119412
13-Jul-26,54.73,54.73,53.40,53.71,64938
10-Jul-26,54.23,55.00,54.23,54.23,74013
09-Jul-26,53.89,54.75,53.89,54.50,16203
08-Jul-26,54.19,54.90,53.89,54.71,30169
07-Jul-26,54.63,55.00,54.00,54.79,100552
06-Jul-26,54.20,54.98,53.72,54.98,46358
03-Jul-26,54.00,55.00,53.00,53.75,134074
02-Jul-26,53.88,53.90,53.84,53.90,135995
01-Jul-26,53.38,53.87,52.90,53.87,22532
30-Jun-26,52.09,53.38,52.00,53.37,98020
29-Jun-26,51.75,52.90,51.75,52.01,12882
26-Jun-26,52.41,52.41,51.71,51.75,54349
25-Jun-26,51.61,52.30,50.71,50.71,447850
24-Jun-26,51.78,52.18,51.60,51.61,32370
23-Jun-26,51.35,51.80,51.28,51.79,10161
22-Jun-26,51.01,52.00,51.00,51.52,50878
19-Jun-26,50.46,51.01,50.16,51.01,44850
18-Jun-26,51.28,51.30,50.11,50.11,89362
17-Jun-26,50.61,50.80,50.50,50.80,48931
16-Jun-26,50.70,51.02,50.61,51.02,93420
15-Jun-26,51.19,51.19,50.70,50.73,121415
12-Jun-26,51.00,51.00,50.77,50.77,27260
11-Jun-26,51.77,51.77,50.94,51.16,49974
10-Jun-26,51.91,52.00,50.50,51.77,68612
09-Jun-26,52.60,53.50,51.86,52.00,49177
08-Jun-26,52.64,53.26,51.94,52.34,195043
05-Jun-26,52.00,53.25,51.99,52.11,41886
03-Jun-26,52.03,52.32,51.93,52.10,44038
02-Jun-26,52.19,53.11,51.99,52.00,71225
01-Jun-26,52.34,52.34,51.76,51.93,60196
29-May-26,52.99,52.99,52.03,52.05,87603
28-May-26,53.24,53.25,52.10,52.50,80226
27-May-26,53.53,53.53,52.45,52.45,50958
26-May-26,54.45,54.45,53.45,53.49,32314
25-May-26,53.75,54.50,53.75,54.00,170965
22-May-26,54.29,54.85,54.23,54.85,27424
21-May-26,54.01,54.29,53.90,54.22,19626
20-May-26,54.29,54.29,53.99,54.01,29316
19-May-26,54.30,54.50,52.91,54.29,119743
18-May-26,54.79,54.79,54.25,54.35,20939
15-May-26,55.00,55.00,54.29,54.78,31742
14-May-26,54.04,54.86,54.04,54.86,22684
13-May-26,54.80,54.80,54.09,54.50,81384
12-May-26,54.97,54.97,54.30,54.70,69945
11-May-26,54.85,54.85,54.24,54.30,44852
08-May-26,55.78,55.78,54.30,54.86,60630
07-May-26,55.48,55.79,54.84,54.90,199145
06-May-26,55.55,55.67,54.30,55.13,24005
05-May-26,55.00,55.00,54.32,55.00,51303
04-May-26,55.13,55.78,54.32,55.12,38821
30-Apr-26,55.38,55.78,55.20,55.78,55062
29-Apr-26,54.81,55.25,54.78,55.11,16450
28-Apr-26,55.35,55.50,55.01,55.24,190027
27-Apr-26,54.90,55.47,54.25,54.35,71549
24-Apr-26,55.01,55.30,55.01,55.02,18082
23-Apr-26,55.00,55.30,55.00,55.01,50276
22-Apr-26,55.20,55.75,55.20,55.26,17183
20-Apr-26,55.80,55.80,55.01,55.20,35225
17-Apr-26,55.52,55.83,55.00,55.67,20796
16-Apr-26,55.79,55.86,55.70,55.84,37206
15-Apr-26,55.95,55.95,55.58,55.58,12734
14-Apr-26,55.98,55.98,55.12,55.87,32811
13-Apr-26,55.50,55.50,55.07,55.35,21564
10-Apr-26,55.52,55.98,55.35,55.35,109998
09-Apr-26,55.40,55.55,54.70,55.50,44108
08-Apr-26,55.98,55.98,55.34,55.50,2723
07-Apr-26,55.40,55.99,55.15,55.27,40682
06-Apr-26,55.22,56.00,55.21,55.24,14946
02-Apr-26,55.05,55.45,55.05,55.45,14555
01-Apr-26,55.24,55.49,55.21,55.43,17319
31-Mar-26,55.01,55.38,55.01,55.23,2600
30-Mar-26,55.00,55.98,55.00,55.31,57505
27-Mar-26,55.60,56.00,55.10,55.60,39403
26-Mar-26,55.18,55.40,55.05,55.05,36943
25-Mar-26,55.15,55.37,55.00,55.16,14189
24-Mar-26,55.49,55.49,55.15,55.16,12039
23-Mar-26,55.25,55.35,54.80,55.35,58494
20-Mar-26,54.91,56.20,54.91,55.00,52776
19-Mar-26,56.20,56.20,55.21,55.90,77501
18-Mar-26,55.20,55.81,55.20,55.69,43411
17-Mar-26,56.19,56.19,54.90,54.90,7111
16-Mar-26,54.97,56.51,54.80,55.77,52539
13-Mar-26,56.20,56.20,54.80,55.00,68273

*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