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
20/10/2021	-0,68%	-0,56	81,44	82,00	81,44	82,00	40K	37
19/10/2021	0,12%	0,10	82,00	82,00	81,70	82,00	83K	543
18/10/2021	-0,11%	-0,09	81,90	81,99	81,05	82,00	188K	566
15/10/2021	-0,01%	-0,01	81,99	82,00	81,36	82,00	143K	227
14/10/2021	-2,84%	-2,40	82,00	84,12	81,98	84,12	379K	1.261
13/10/2021	2,09%	1,73	84,40	81,13	80,14	84,99	247K	529
11/10/2021	-0,53%	-0,44	82,67	81,71	80,75	82,99	53K	210
08/10/2021	0,61%	0,50	83,11	81,77	80,00	83,11	168K	1.210
07/10/2021	1,26%	1,03	82,61	81,58	80,51	84,49	207K	1.479
06/10/2021	-1,71%	-1,42	81,58	81,67	81,58	83,80	278K	216
05/10/2021	1,65%	1,35	83,00	82,35	81,58	84,90	122K	458

04/10/2021	-3,48%	-2,94	81,65	81,58	81,58	83,50	130K	330
01/10/2021	3,69%	3,01	84,59	81,99	81,67	85,00	128K	712
30/09/2021	-1,10%	-0,91	81,58	82,45	81,04	83,44	141K	434
29/09/2021	0,01%	0,01	82,49	82,55	80,00	83,00	112K	237
28/09/2021	1,18%	0,96	82,48	81,83	80,00	82,48	109K	279
27/09/2021	-1,56%	-1,29	81,52	82,77	80,03	82,81	195K	1.113
24/09/2021	0,38%	0,31	82,81	82,50	82,50	82,89	264K	23
23/09/2021	-0,36%	-0,30	82,50	82,79	81,55	82,99	141K	499
22/09/2021	4,36%	3,46	82,80	79,40	78,56	83,00	375K	1.618
21/09/2021	-2,89%	-2,36	79,34	81,70	79,01	82,00	111K	267
20/09/2021	3,67%	2,89	81,70	79,79	78,75	81,99	303K	1.422
17/09/2021	-5,03%	-4,17	78,81	82,49	78,76	82,50	556K	2.712
16/09/2021	1,59%	1,30	82,98	81,68	81,37	83,00	183K	833
15/09/2021	2,10%	1,68	81,68	80,99	80,00	81,98	106K	731
14/09/2021	-2,42%	-1,98	80,00	82,00	80,00	82,00	48K	204
13/09/2021	2,17%	1,74	81,98	80,74	79,53	82,00	150K	1.033
10/09/2021	0,24%	0,19	80,24	80,44	79,51	80,44	67K	577
09/09/2021	-0,42%	-0,34	80,05	79,69	79,25	80,17	110K	82
08/09/2021	-2,24%	-1,84	80,39	81,23	79,06	81,23	58K	188
06/09/2021	-2,08%	-1,75	82,23	82,28	79,51	82,96	162K	351
03/09/2021	4,45%	3,58	83,98	80,90	79,00	84,00	269K	669
02/09/2021	-0,12%	-0,10	80,40	80,50	79,00	81,95	225K	994
01/09/2021	0,37%	0,30	80,50	80,62	78,00	80,63	68K	63
31/08/2021	-2,18%	-1,79	80,20	81,99	79,53	82,00	133K	64
30/08/2021	2,49%	1,99	81,99	80,00	78,06	81,99	247K	1.837
27/08/2021	0,05%	0,04	80,00	80,00	79,90	80,00	156K	947
26/08/2021	0,01%	0,01	79,96	79,99	79,96	80,00	23K	12
25/08/2021	-0,04%	-0,03	79,95	79,84	79,49	80,00	298K	83
24/08/2021	-0,03%	-0,02	79,98	80,00	77,20	80,00	57K	277
23/08/2021	0,14%	0,11	80,00	79,93	78,74	80,00	106K	264
20/08/2021	-0,01%	-0,01	79,89	79,91	77,45	79,91	145K	61
19/08/2021	-0,09%	-0,07	79,90	79,97	78,99	79,99	123K	61
18/08/2021	0,34%	0,27	79,97	79,80	79,00	80,00	104K	51
17/08/2021	0,23%	0,18	79,70	80,00	78,50	80,00	68K	46
16/08/2021	-0,06%	-0,05	79,52	79,40	78,50	80,00	44K	47
13/08/2021	3,27%	2,52	79,57	77,05	77,04	80,00	171K	332
12/08/2021	-3,63%	-2,90	77,05	79,16	75,01	79,41	159K	500
11/08/2021	-0,05%	-0,04	79,95	79,99	79,15	80,00	148K	471
10/08/2021	2,81%	2,19	79,99	78,78	78,78	79,99	168K	1.362
09/08/2021	-1,63%	-1,29	77,80	78,09	77,80	80,00	126K	1.071
06/08/2021	-0,52%	-0,41	79,09	79,94	79,09	80,25	162K	549
05/08/2021	-3,00%	-2,46	79,50	81,98	79,06	82,00	244K	1.066
04/08/2021	-0,05%	-0,04	81,96	82,00	81,24	82,00	8K	14
03/08/2021	-1,17%	-0,97	82,00	82,00	81,10	82,97	278K	1.247
02/08/2021	1,18%	0,97	82,97	82,00	80,06	82,97	214K	1.338
30/07/2021	2,47%	1,98	82,00	80,65	80,27	82,00	113K	452
29/07/2021	-1,57%	-1,28	80,02	81,99	80,00	82,00	475K	1.582
28/07/2021	-2,51%	-2,09	81,30	82,98	80,02	82,98	190K	108
27/07/2021	-0,19%	-0,16	83,39	82,01	80,60	83,40	249K	1.430
26/07/2021	1,89%	1,55	83,55	82,00	81,81	83,55	138K	693
23/07/2021	0,00%	0,00	82,00	81,90	80,01	82,00	308K	1.454
22/07/2021	0,00%	0,00	82,00	82,00	81,01	82,00	479K	628
21/07/2021	0,00%	0,00	82,00	82,00	80,00	82,00	377K	3.204
20/07/2021	1,23%	1,00	82,00	81,70	81,00	82,00	359K	246
19/07/2021	-2,76%	-2,30	81,00	81,00	80,00	82,00	263K	546
16/07/2021	1,83%	1,50	83,30	82,00	81,50	83,30	161K	364
15/07/2021	-1,45%	-1,20	81,80	83,34	80,74	83,34	183K	743
14/07/2021	2,79%	2,25	83,00	83,24	80,09	83,25	262K	1.049
13/07/2021	-3,87%	-3,25	80,75	83,50	80,07	83,50	379K	709
12/07/2021	-1,18%	-1,00	84,00	83,00	81,54	84,78	112K	66
08/07/2021	1,55%	1,30	85,00	83,48	78,28	92,99	193K	71
07/07/2021	0,84%	0,70	83,70	83,00	82,50	84,00	99K	35
06/07/2021	2,77%	2,24	83,00	80,76	80,76	84,85	175K	344
05/07/2021	-3,22%	-2,69	80,76	83,98	80,35	85,99	544K	288
02/07/2021	8,19%	6,32	83,45	78,01	78,00	83,98	323K	166
01/07/2021	-2,24%	-1,77	77,13	79,00	72,52	82,00	590K	921
30/06/2021	4,52%	3,41	78,90	77,48	76,80	79,00	77K	57
29/06/2021	5,58%	3,99	75,49	73,00	73,00	75,95	100K	66
28/06/2021	-6,06%	-4,61	71,50	76,12	68,60	76,12	205K	93
25/06/2021	-2,42%	-1,89	76,11	78,00	76,00	78,40	104K	71
24/06/2021	0,87%	0,67	78,00	79,24	78,00	79,24	34K	31
23/06/2021	-3,30%	-2,64	77,33	80,00	77,33	80,00	224K	1.125
22/06/2021	-0,04%	-0,03	79,97	80,00	79,00	80,00	84K	42
21/06/2021	1,91%	1,50	80,00	78,71	78,70	80,00	289K	50
18/06/2021	0,77%	0,60	78,50	78,51	78,50	80,00	358K	885
17/06/2021	-0,73%	-0,57	77,90	78,22	77,90	78,89	396K	114
16/06/2021	-0,67%	-0,53	78,47	79,00	78,35	79,00	97K	328
15/06/2021	0,03%	0,02	79,00	78,97	78,12	79,00	209K	502
14/06/2021	0,86%	0,67	78,98	78,50	78,31	79,92	253K	84
11/06/2021	1,24%	0,96	78,31	78,99	77,50	80,20	391K	1.193
10/06/2021	-3,31%	-2,65	77,35	80,02	77,03	80,02	535K	1.457
09/06/2021	-1,05%	-0,85	80,00	80,18	79,21	80,73	155K	251
08/06/2021	0,41%	0,33	80,85	81,49	80,11	82,50	115K	541
07/06/2021	0,39%	0,31	80,52	82,16	80,50	82,20	80K	61
04/06/2021	-0,35%	-0,28	80,21	82,00	80,16	82,50	164K	833
02/06/2021	-2,10%	-1,73	80,49	82,20	79,76	82,50	378K	1.407
01/06/2021	-1,65%	-1,38	82,22	84,60	81,20	84,60	154K	553
31/05/2021	-1,65%	-1,40	83,60	86,02	83,38	86,49	61K	37
28/05/2021	2,41%	2,00	85,00	82,50	82,01	86,00	69K	40
27/05/2021	-3,71%	-3,20	83,00	86,20	81,16	86,20	444K	678
26/05/2021	-1,43%	-1,25	86,20	89,30	86,01	89,30	217K	106
25/05/2021	-0,29%	-0,25	87,45	88,50	87,00	88,50	98K	48
24/05/2021	-3,09%	-2,80	87,70	89,90	87,53	89,90	143K	48
21/05/2021	-0,22%	-0,20	90,50	89,79	88,89	91,00	96K	290
20/05/2021	1,91%	1,70	90,70	88,30	88,25	90,70	60K	19
19/05/2021	1,68%	1,47	89,00	89,50	88,02	90,40	229K	206
18/05/2021	-0,59%	-0,52	87,53	89,11	87,53	90,45	250K	401
17/05/2021	-2,22%	-2,00	88,05	90,05	88,01	90,05	149K	39
14/05/2021	-0,92%	-0,84	90,05	90,80	88,20	90,90	145K	45
13/05/2021	2,87%	2,54	90,89	88,41	87,95	98,90	174K	97
12/05/2021	0,40%	0,35	88,35	88,01	88,00	89,00	232K	71
11/05/2021	-1,17%	-1,04	88,00	89,50	87,07	90,82	86K	369
10/05/2021	-1,13%	-1,02	89,04	90,98	89,01	92,00	155K	334
07/05/2021	-1,42%	-1,30	90,06	90,00	90,00	91,49	60K	154
06/05/2021	1,51%	1,36	91,36	90,03	90,00	91,50	668K	32
05/05/2021	-0,06%	-0,05	90,00	90,06	86,75	90,89	265K	2.105
04/05/2021	-2,09%	-1,92	90,05	92,00	90,00	92,00	256K	1.887
03/05/2021	-0,56%	-0,52	91,97	92,48	91,00	92,49	82K	50
30/04/2021	1,64%	1,49	92,49	91,00	90,80	92,49	455K	1.200
29/04/2021	0,00%	0,00	91,00	90,13	90,13	92,02	266K	1.427
28/04/2021	1,20%	1,08	91,00	91,50	90,00	92,02	191K	254
27/04/2021	-2,02%	-1,85	89,92	91,76	89,60	92,00	309K	100
26/04/2021	-0,28%	-0,26	91,77	92,00	91,50	92,14	125K	25
23/04/2021	-0,13%	-0,12	92,03	91,11	90,53	92,14	124K	26
22/04/2021	0,01%	0,01	92,15	92,20	90,51	92,30	185K	28
20/04/2021	1,09%	0,99	92,14	92,49	91,00	92,49	50K	37
19/04/2021	-1,11%	-1,02	91,15	92,20	91,15	92,20	62K	14
16/04/2021	0,08%	0,07	92,17	92,20	92,17	92,21	4K	7
15/04/2021	-0,10%	-0,09	92,10	92,19	91,50	92,38	69K	42
14/04/2021	2,43%	2,19	92,19	90,30	90,00	92,74	208K	1.154
13/04/2021	0,00%	0,00	90,00	91,75	89,90	92,00	240K	40
12/04/2021	-0,65%	-0,59	90,00	90,50	89,00	91,50	70K	30
09/04/2021	-	-	90,59	89,30	89,28	90,90	36K	12

Date,Open,High,Low,Close,Volume
20-Oct-21,82.00,82.00,81.44,81.44,40467
19-Oct-21,82.00,82.00,81.70,82.00,82927
18-Oct-21,81.99,82.00,81.05,81.90,188079
15-Oct-21,82.00,82.00,81.36,81.99,143050
14-Oct-21,84.12,84.12,81.98,82.00,379489
13-Oct-21,81.13,84.99,80.14,84.40,246997
11-Oct-21,81.71,82.99,80.75,82.67,53156
08-Oct-21,81.77,83.11,80.00,83.11,167989
07-Oct-21,81.58,84.49,80.51,82.61,206904
06-Oct-21,81.67,83.80,81.58,81.58,277828
05-Oct-21,82.35,84.90,81.58,83.00,122311
04-Oct-21,81.58,83.50,81.58,81.65,130040
01-Oct-21,81.99,85.00,81.67,84.59,127613
30-Sep-21,82.45,83.44,81.04,81.58,140688
29-Sep-21,82.55,83.00,80.00,82.49,111935
28-Sep-21,81.83,82.48,80.00,82.48,108521
27-Sep-21,82.77,82.81,80.03,81.52,195391
24-Sep-21,82.50,82.89,82.50,82.81,264131
23-Sep-21,82.79,82.99,81.55,82.50,140756
22-Sep-21,79.40,83.00,78.56,82.80,374750
21-Sep-21,81.70,82.00,79.01,79.34,110547
20-Sep-21,79.79,81.99,78.75,81.70,303009
17-Sep-21,82.49,82.50,78.76,78.81,555830
16-Sep-21,81.68,83.00,81.37,82.98,183103
15-Sep-21,80.99,81.98,80.00,81.68,106078
14-Sep-21,82.00,82.00,80.00,80.00,47755
13-Sep-21,80.74,82.00,79.53,81.98,150030
10-Sep-21,80.44,80.44,79.51,80.24,66558
09-Sep-21,79.69,80.17,79.25,80.05,109508
08-Sep-21,81.23,81.23,79.06,80.39,57522
06-Sep-21,82.28,82.96,79.51,82.23,162441
03-Sep-21,80.90,84.00,79.00,83.98,269320
02-Sep-21,80.50,81.95,79.00,80.40,225328
01-Sep-21,80.62,80.63,78.00,80.50,68358
31-Aug-21,81.99,82.00,79.53,80.20,133399
30-Aug-21,80.00,81.99,78.06,81.99,247193
27-Aug-21,80.00,80.00,79.90,80.00,155833
26-Aug-21,79.99,80.00,79.96,79.96,23359
25-Aug-21,79.84,80.00,79.49,79.95,297609
24-Aug-21,80.00,80.00,77.20,79.98,57335
23-Aug-21,79.93,80.00,78.74,80.00,105738
20-Aug-21,79.91,79.91,77.45,79.89,145219
19-Aug-21,79.97,79.99,78.99,79.90,122989
18-Aug-21,79.80,80.00,79.00,79.97,103555
17-Aug-21,80.00,80.00,78.50,79.70,67637
16-Aug-21,79.40,80.00,78.50,79.52,43565
13-Aug-21,77.05,80.00,77.04,79.57,171196
12-Aug-21,79.16,79.41,75.01,77.05,159181
11-Aug-21,79.99,80.00,79.15,79.95,147801
10-Aug-21,78.78,79.99,78.78,79.99,168179
09-Aug-21,78.09,80.00,77.80,77.80,125825
06-Aug-21,79.94,80.25,79.09,79.09,161852
05-Aug-21,81.98,82.00,79.06,79.50,244171
04-Aug-21,82.00,82.00,81.24,81.96,7758
03-Aug-21,82.00,82.97,81.10,82.00,277605
02-Aug-21,82.00,82.97,80.06,82.97,213720
30-Jul-21,80.65,82.00,80.27,82.00,113469
29-Jul-21,81.99,82.00,80.00,80.02,474504
28-Jul-21,82.98,82.98,80.02,81.30,190151
27-Jul-21,82.01,83.40,80.60,83.39,249458
26-Jul-21,82.00,83.55,81.81,83.55,138172
23-Jul-21,81.90,82.00,80.01,82.00,308145
22-Jul-21,82.00,82.00,81.01,82.00,478836
21-Jul-21,82.00,82.00,80.00,82.00,376878
20-Jul-21,81.70,82.00,81.00,82.00,359069
19-Jul-21,81.00,82.00,80.00,81.00,263368
16-Jul-21,82.00,83.30,81.50,83.30,160967
15-Jul-21,83.34,83.34,80.74,81.80,182976
14-Jul-21,83.24,83.25,80.09,83.00,261557
13-Jul-21,83.50,83.50,80.07,80.75,378710
12-Jul-21,83.00,84.78,81.54,84.00,112031
08-Jul-21,83.48,92.99,78.28,85.00,193291
07-Jul-21,83.00,84.00,82.50,83.70,99175
06-Jul-21,80.76,84.85,80.76,83.00,175074
05-Jul-21,83.98,85.99,80.35,80.76,543934
02-Jul-21,78.01,83.98,78.00,83.45,322868
01-Jul-21,79.00,82.00,72.52,77.13,589744
30-Jun-21,77.48,79.00,76.80,78.90,77350
29-Jun-21,73.00,75.95,73.00,75.49,99657
28-Jun-21,76.12,76.12,68.60,71.50,204809
25-Jun-21,78.00,78.40,76.00,76.11,104197
24-Jun-21,79.24,79.24,78.00,78.00,33579
23-Jun-21,80.00,80.00,77.33,77.33,224183
22-Jun-21,80.00,80.00,79.00,79.97,84155
21-Jun-21,78.71,80.00,78.70,80.00,288910
18-Jun-21,78.51,80.00,78.50,78.50,358256
17-Jun-21,78.22,78.89,77.90,77.90,395787
16-Jun-21,79.00,79.00,78.35,78.47,97301
15-Jun-21,78.97,79.00,78.12,79.00,209446
14-Jun-21,78.50,79.92,78.31,78.98,252698
11-Jun-21,78.99,80.20,77.50,78.31,391479
10-Jun-21,80.02,80.02,77.03,77.35,534516
09-Jun-21,80.18,80.73,79.21,80.00,155258
08-Jun-21,81.49,82.50,80.11,80.85,114958
07-Jun-21,82.16,82.20,80.50,80.52,80277
04-Jun-21,82.00,82.50,80.16,80.21,163982
02-Jun-21,82.20,82.50,79.76,80.49,378021
01-Jun-21,84.60,84.60,81.20,82.22,154044
31-May-21,86.02,86.49,83.38,83.60,61282
28-May-21,82.50,86.00,82.01,85.00,69024
27-May-21,86.20,86.20,81.16,83.00,443951
26-May-21,89.30,89.30,86.01,86.20,216794
25-May-21,88.50,88.50,87.00,87.45,97872
24-May-21,89.90,89.90,87.53,87.70,142725
21-May-21,89.79,91.00,88.89,90.50,96317
20-May-21,88.30,90.70,88.25,90.70,59811
19-May-21,89.50,90.40,88.02,89.00,228796
18-May-21,89.11,90.45,87.53,87.53,250304
17-May-21,90.05,90.05,88.01,88.05,149474
14-May-21,90.80,90.90,88.20,90.05,145054
13-May-21,88.41,98.90,87.95,90.89,173662
12-May-21,88.01,89.00,88.00,88.35,231905
11-May-21,89.50,90.82,87.07,88.00,86334
10-May-21,90.98,92.00,89.01,89.04,154678
07-May-21,90.00,91.49,90.00,90.06,59957
06-May-21,90.03,91.50,90.00,91.36,667707
05-May-21,90.06,90.89,86.75,90.00,264561
04-May-21,92.00,92.00,90.00,90.05,256341
03-May-21,92.48,92.49,91.00,91.97,81708
30-Apr-21,91.00,92.49,90.80,92.49,455398
29-Apr-21,90.13,92.02,90.13,91.00,265925
28-Apr-21,91.50,92.02,90.00,91.00,190989
27-Apr-21,91.76,92.00,89.60,89.92,308852
26-Apr-21,92.00,92.14,91.50,91.77,124910
23-Apr-21,91.11,92.14,90.53,92.03,123682
22-Apr-21,92.20,92.30,90.51,92.15,185448
20-Apr-21,92.49,92.49,91.00,92.14,49928
19-Apr-21,92.20,92.20,91.15,91.15,61657
16-Apr-21,92.20,92.21,92.17,92.17,3687
15-Apr-21,92.19,92.38,91.50,92.10,69356
14-Apr-21,90.30,92.74,90.00,92.19,208448
13-Apr-21,91.75,92.00,89.90,90.00,240476
12-Apr-21,90.50,91.50,89.00,90.00,70146
09-Apr-21,89.30,90.90,89.28,90.59,35598

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SEQR11

cotações, gráficos e mais...