Cotação atual, histórico e gráfico do papel: SQIA3

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 SQIA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/07/2021	-0,84%	-0,25	29,41	29,60	29,08	29,88	15M	3.108
28/07/2021	-1,66%	-0,50	29,66	30,39	29,05	30,78	28M	5.321
27/07/2021	0,80%	0,24	30,16	30,20	29,36	31,20	40M	6.198
26/07/2021	-0,10%	-0,03	29,92	29,88	29,31	30,37	18M	3.559
23/07/2021	-2,25%	-0,69	29,95	30,47	29,75	30,89	20M	3.747
22/07/2021	1,46%	0,44	30,64	30,19	29,61	30,76	28M	4.493
21/07/2021	4,61%	1,33	30,20	28,94	28,94	30,65	54M	7.758
20/07/2021	-1,60%	-0,47	28,87	29,30	27,96	29,61	32M	4.974
19/07/2021	1,28%	0,37	29,34	28,74	27,85	29,52	39M	6.758
16/07/2021	4,55%	1,26	28,97	27,74	27,43	29,05	65M	8.541
15/07/2021	8,58%	2,19	27,71	25,56	25,25	27,85	56M	9.625

14/07/2021	2,08%	0,52	25,52	25,26	24,79	25,52	16M	3.139
13/07/2021	-3,14%	-0,81	25,00	25,39	24,62	25,53	31M	5.592
12/07/2021	-1,86%	-0,49	25,81	26,66	25,72	26,67	15M	3.129
08/07/2021	-2,77%	-0,75	26,30	26,47	26,03	27,03	20M	4.158
07/07/2021	5,75%	1,47	27,05	25,77	25,77	27,09	32M	5.937
06/07/2021	-1,62%	-0,42	25,58	25,90	25,00	25,98	19M	3.969
05/07/2021	0,46%	0,12	26,00	26,14	25,87	26,89	27M	4.195
02/07/2021	6,33%	1,54	25,88	24,43	24,32	26,05	45M	8.702
01/07/2021	-1,06%	-0,26	24,34	24,60	24,03	24,85	13M	2.792
30/06/2021	1,53%	0,37	24,60	24,18	23,98	24,74	21M	3.844
29/06/2021	1,04%	0,25	24,23	23,95	23,77	25,00	25M	4.978
28/06/2021	5,36%	1,22	23,98	22,99	22,98	24,00	26M	5.762
25/06/2021	-0,22%	-0,05	22,76	22,80	22,56	23,40	19M	4.829
24/06/2021	1,06%	0,24	22,81	22,60	22,44	22,93	18M	4.645
23/06/2021	2,08%	0,46	22,57	22,12	22,11	22,58	7M	1.958
22/06/2021	-1,07%	-0,24	22,11	22,50	22,05	22,50	11M	2.525
21/06/2021	-2,36%	-0,54	22,35	22,94	22,26	22,94	10M	2.454
18/06/2021	2,83%	0,63	22,89	22,42	22,24	23,08	26M	3.522
17/06/2021	0,18%	0,04	22,26	22,15	21,98	22,40	7M	1.784
16/06/2021	0,00%	0,00	22,22	22,49	21,91	22,49	10M	2.732
15/06/2021	-1,11%	-0,25	22,22	22,48	22,19	22,59	6M	1.895
14/06/2021	0,63%	0,14	22,47	22,32	22,32	22,81	10M	2.437
11/06/2021	-0,13%	-0,03	22,33	22,39	22,01	22,45	6M	1.816
10/06/2021	-0,27%	-0,06	22,36	22,72	22,32	22,77	6M	1.662
09/06/2021	0,04%	0,01	22,42	22,50	22,42	22,94	7M	1.941
08/06/2021	-3,03%	-0,70	22,41	23,13	22,41	23,46	10M	2.281
07/06/2021	0,09%	0,02	23,11	22,97	22,69	23,32	9M	2.136
04/06/2021	-1,20%	-0,28	23,09	23,43	22,85	23,77	11M	2.565
02/06/2021	-1,18%	-0,28	23,37	23,57	23,25	23,85	16M	3.571
01/06/2021	0,08%	0,02	23,65	23,65	23,32	23,99	14M	3.183
31/05/2021	3,19%	0,73	23,63	22,92	22,92	23,83	12M	2.390
28/05/2021	-0,87%	-0,20	22,90	23,10	22,74	23,13	5M	1.437
27/05/2021	2,12%	0,48	23,10	22,65	22,57	23,37	12M	1.941
26/05/2021	-1,09%	-0,25	22,62	22,94	22,51	23,14	7M	1.654
25/05/2021	2,88%	0,64	22,87	22,24	22,24	22,88	11M	2.496
24/05/2021	-0,94%	-0,21	22,23	22,43	22,07	22,49	7M	1.643
21/05/2021	1,77%	0,39	22,44	22,07	21,64	22,44	10M	2.204
20/05/2021	1,43%	0,31	22,05	21,90	21,68	22,30	8M	1.960
19/05/2021	-1,41%	-0,31	21,74	21,88	21,56	21,96	8M	1.900
18/05/2021	2,61%	0,56	22,05	21,56	21,39	22,43	10M	2.488
17/05/2021	-0,32%	-0,07	21,49	21,59	21,27	21,77	9M	2.248
14/05/2021	-1,64%	-0,36	21,56	22,18	21,46	22,35	14M	3.257
13/05/2021	-2,53%	-0,57	21,92	22,68	21,91	22,92	15M	3.117
12/05/2021	-6,17%	-1,48	22,49	23,84	22,49	24,09	14M	3.339
11/05/2021	0,29%	0,07	23,97	23,62	23,28	24,25	12M	2.760
10/05/2021	1,36%	0,32	23,90	23,61	23,17	23,96	15M	3.577
07/05/2021	6,75%	1,49	23,58	22,17	22,10	24,13	49M	8.911
06/05/2021	-2,86%	-0,65	22,09	22,74	21,95	23,05	17M	3.322
05/05/2021	3,27%	0,72	22,74	22,12	22,04	22,83	12M	2.705
04/05/2021	-0,05%	-0,01	22,02	22,20	21,80	22,28	12M	3.005
03/05/2021	-3,29%	-0,75	22,03	22,79	22,03	22,90	13M	3.271
30/04/2021	2,24%	0,50	22,78	22,26	22,07	22,91	11M	2.510
29/04/2021	-0,93%	-0,21	22,28	22,63	22,14	22,82	12M	3.364
28/04/2021	-1,06%	-0,24	22,49	22,76	21,96	22,84	11M	2.810
27/04/2021	-0,31%	-0,07	22,73	22,74	22,62	23,00	10M	2.670
26/04/2021	1,42%	0,32	22,80	22,51	22,46	22,98	9M	2.188
23/04/2021	1,95%	0,43	22,48	22,15	21,95	22,72	10M	2.613
22/04/2021	1,57%	0,34	22,05	21,88	21,65	22,24	9M	2.453
20/04/2021	-1,81%	-0,40	21,71	22,11	21,65	22,27	11M	2.218
19/04/2021	-0,85%	-0,19	22,11	22,11	22,05	22,44	9M	1.672
16/04/2021	0,36%	0,08	22,30	22,25	22,05	22,40	16M	2.662
15/04/2021	-0,09%	-0,02	22,22	22,34	22,22	22,83	11M	2.425
14/04/2021	-0,67%	-0,15	22,24	22,39	22,02	22,72	9M	2.075
13/04/2021	-1,19%	-0,27	22,39	22,66	22,39	22,99	8M	2.180
12/04/2021	1,34%	0,30	22,66	22,46	22,09	23,11	11M	2.497
09/04/2021	-0,84%	-0,19	22,36	22,53	22,00	22,55	14M	4.045
08/04/2021	-0,79%	-0,18	22,55	22,85	22,53	22,97	7M	1.497
07/04/2021	-0,48%	-0,11	22,73	22,75	22,60	23,15	8M	2.242
06/04/2021	1,96%	0,44	22,84	22,39	22,26	23,03	11M	2.566
05/04/2021	0,13%	0,03	22,40	22,54	22,30	22,75	9M	2.501
01/04/2021	-1,45%	-0,33	22,37	22,74	22,36	23,17	11M	1.857
31/03/2021	0,71%	0,16	22,70	22,56	22,56	23,37	16M	4.417
30/03/2021	1,53%	0,34	22,54	22,17	21,80	22,79	26M	3.213
29/03/2021	-2,42%	-0,55	22,20	22,73	22,00	22,81	16M	3.601
26/03/2021	4,84%	1,05	22,75	21,70	21,63	23,26	40M	8.165
25/03/2021	3,98%	0,83	21,70	21,50	21,20	21,98	32M	5.656
24/03/2021	-3,38%	-0,73	20,87	21,65	20,74	21,74	8M	2.006
23/03/2021	-0,87%	-0,19	21,60	21,67	21,28	21,84	8M	2.198
22/03/2021	0,41%	0,09	21,79	21,60	21,29	21,84	7M	1.891
19/03/2021	0,93%	0,20	21,70	21,50	21,32	21,88	6M	1.640
18/03/2021	-3,02%	-0,67	21,50	22,15	21,20	22,17	14M	2.914
17/03/2021	-0,36%	-0,08	22,17	22,09	21,75	22,47	12M	2.814
16/03/2021	1,14%	0,25	22,25	22,05	21,82	22,59	17M	3.479
15/03/2021	0,14%	0,03	22,00	21,95	21,67	22,34	16M	3.410
12/03/2021	2,09%	0,45	21,97	21,50	20,90	22,12	20M	3.920
11/03/2021	5,28%	1,08	21,52	21,29	21,00	22,70	51M	8.654
10/03/2021	5,58%	1,08	20,44	19,62	19,45	20,61	25M	4.952
09/03/2021	-3,10%	-0,62	19,36	20,22	19,22	20,48	20M	4.520
08/03/2021	-2,06%	-0,42	19,98	20,37	19,92	21,24	26M	5.420
05/03/2021	-2,21%	-0,46	20,40	20,70	19,90	20,82	22M	4.960
04/03/2021	-0,29%	-0,06	20,86	20,94	20,52	21,44	15M	3.362
03/03/2021	-3,37%	-0,73	20,92	21,71	20,32	21,81	19M	4.744
02/03/2021	0,74%	0,16	21,65	21,60	20,57	21,69	17M	4.022
01/03/2021	-2,32%	-0,51	21,49	22,14	21,49	22,38	14M	3.404
26/02/2021	-1,03%	-0,23	22,00	22,34	21,51	22,71	16M	3.537
25/02/2021	-4,22%	-0,98	22,23	23,45	22,03	23,50	16M	3.349
24/02/2021	0,96%	0,22	23,21	23,10	23,00	24,28	26M	5.292
23/02/2021	2,63%	0,59	22,99	22,50	21,77	22,99	19M	4.333
22/02/2021	-5,21%	-1,23	22,40	23,00	22,27	23,10	19M	3.780
19/02/2021	8,39%	1,83	23,63	22,13	22,06	23,63	33M	6.520
18/02/2021	-0,68%	-0,15	21,80	22,00	21,67	22,04	6M	1.408
17/02/2021	-2,01%	-0,45	21,95	22,40	21,95	22,40	6M	1.346
12/02/2021	1,45%	0,32	22,40	22,08	21,66	22,40	10M	2.101
11/02/2021	0,45%	0,10	22,08	22,15	22,02	22,65	7M	1.681
10/02/2021	-3,64%	-0,83	21,98	22,86	21,90	22,96	9M	1.958
09/02/2021	-0,78%	-0,18	22,81	22,98	22,45	23,18	9M	1.991
08/02/2021	2,63%	0,59	22,99	22,40	22,07	23,00	14M	2.919
05/02/2021	-1,62%	-0,37	22,40	22,86	22,11	22,93	11M	2.484
04/02/2021	-2,57%	-0,60	22,77	23,40	22,61	23,69	11M	2.264
03/02/2021	-1,97%	-0,47	23,37	23,71	22,94	23,98	19M	4.171
02/02/2021	8,46%	1,86	23,84	22,17	22,15	23,92	35M	6.356
01/02/2021	0,46%	0,10	21,98	22,20	21,89	22,44	12M	2.591
29/01/2021	2,00%	0,43	21,88	21,32	21,10	21,92	15M	2.412
28/01/2021	1,23%	0,26	21,45	21,17	21,07	21,59	8M	2.113
27/01/2021	-1,94%	-0,42	21,19	21,62	21,02	21,66	12M	2.487
26/01/2021	-1,19%	-0,26	21,61	21,87	21,34	22,32	13M	2.802
22/01/2021	-4,58%	-1,05	21,87	22,85	21,81	22,86	18M	3.571
21/01/2021	5,14%	1,12	22,92	21,79	21,73	22,95	24M	4.903
20/01/2021	0,32%	0,07	21,80	21,76	21,68	21,97	15M	2.782
19/01/2021	0,56%	0,12	21,73	21,83	21,61	22,28	18M	3.463
18/01/2021	-0,32%	-0,07	21,61	21,80	21,50	22,08	12M	3.002
15/01/2021	-3,13%	-0,70	21,68	21,86	21,60	22,08	20M	4.420
14/01/2021	-	-	22,38	22,69	22,23	22,98	11M	1.954

Date,Open,High,Low,Close,Volume
29-Jul-21,29.60,29.88,29.08,29.41,15459804
28-Jul-21,30.39,30.78,29.05,29.66,28410987
27-Jul-21,30.20,31.20,29.36,30.16,39824431
26-Jul-21,29.88,30.37,29.31,29.92,18370427
23-Jul-21,30.47,30.89,29.75,29.95,20350173
22-Jul-21,30.19,30.76,29.61,30.64,28038413
21-Jul-21,28.94,30.65,28.94,30.20,53561863
20-Jul-21,29.30,29.61,27.96,28.87,31973075
19-Jul-21,28.74,29.52,27.85,29.34,39162943
16-Jul-21,27.74,29.05,27.43,28.97,64976937
15-Jul-21,25.56,27.85,25.25,27.71,56488727
14-Jul-21,25.26,25.52,24.79,25.52,16297022
13-Jul-21,25.39,25.53,24.62,25.00,30622064
12-Jul-21,26.66,26.67,25.72,25.81,15152853
08-Jul-21,26.47,27.03,26.03,26.30,20430155
07-Jul-21,25.77,27.09,25.77,27.05,32385944
06-Jul-21,25.90,25.98,25.00,25.58,19372364
05-Jul-21,26.14,26.89,25.87,26.00,27147050
02-Jul-21,24.43,26.05,24.32,25.88,45477862
01-Jul-21,24.60,24.85,24.03,24.34,12619730
30-Jun-21,24.18,24.74,23.98,24.60,20673712
29-Jun-21,23.95,25.00,23.77,24.23,25406930
28-Jun-21,22.99,24.00,22.98,23.98,26143832
25-Jun-21,22.80,23.40,22.56,22.76,19256454
24-Jun-21,22.60,22.93,22.44,22.81,17849602
23-Jun-21,22.12,22.58,22.11,22.57,7099154
22-Jun-21,22.50,22.50,22.05,22.11,11490114
21-Jun-21,22.94,22.94,22.26,22.35,9698163
18-Jun-21,22.42,23.08,22.24,22.89,25575272
17-Jun-21,22.15,22.40,21.98,22.26,6787137
16-Jun-21,22.49,22.49,21.91,22.22,9929429
15-Jun-21,22.48,22.59,22.19,22.22,6362839
14-Jun-21,22.32,22.81,22.32,22.47,10449363
11-Jun-21,22.39,22.45,22.01,22.33,6448406
10-Jun-21,22.72,22.77,22.32,22.36,5585357
09-Jun-21,22.50,22.94,22.42,22.42,6842360
08-Jun-21,23.13,23.46,22.41,22.41,9925907
07-Jun-21,22.97,23.32,22.69,23.11,8808575
04-Jun-21,23.43,23.77,22.85,23.09,10568541
02-Jun-21,23.57,23.85,23.25,23.37,15692898
01-Jun-21,23.65,23.99,23.32,23.65,14288378
31-May-21,22.92,23.83,22.92,23.63,12415059
28-May-21,23.10,23.13,22.74,22.90,5176689
27-May-21,22.65,23.37,22.57,23.10,12274427
26-May-21,22.94,23.14,22.51,22.62,7005621
25-May-21,22.24,22.88,22.24,22.87,10661702
24-May-21,22.43,22.49,22.07,22.23,7469172
21-May-21,22.07,22.44,21.64,22.44,10460068
20-May-21,21.90,22.30,21.68,22.05,8484947
19-May-21,21.88,21.96,21.56,21.74,7599003
18-May-21,21.56,22.43,21.39,22.05,10326109
17-May-21,21.59,21.77,21.27,21.49,9270189
14-May-21,22.18,22.35,21.46,21.56,14253539
13-May-21,22.68,22.92,21.91,21.92,14720747
12-May-21,23.84,24.09,22.49,22.49,14166012
11-May-21,23.62,24.25,23.28,23.97,12364533
10-May-21,23.61,23.96,23.17,23.90,15162119
07-May-21,22.17,24.13,22.10,23.58,48973082
06-May-21,22.74,23.05,21.95,22.09,16795029
05-May-21,22.12,22.83,22.04,22.74,11775174
04-May-21,22.20,22.28,21.80,22.02,11975002
03-May-21,22.79,22.90,22.03,22.03,12896078
30-Apr-21,22.26,22.91,22.07,22.78,11099651
29-Apr-21,22.63,22.82,22.14,22.28,11631232
28-Apr-21,22.76,22.84,21.96,22.49,10815126
27-Apr-21,22.74,23.00,22.62,22.73,10222873
26-Apr-21,22.51,22.98,22.46,22.80,9371770
23-Apr-21,22.15,22.72,21.95,22.48,9531595
22-Apr-21,21.88,22.24,21.65,22.05,9058624
20-Apr-21,22.11,22.27,21.65,21.71,10829604
19-Apr-21,22.11,22.44,22.05,22.11,8766940
16-Apr-21,22.25,22.40,22.05,22.30,15721249
15-Apr-21,22.34,22.83,22.22,22.22,11242946
14-Apr-21,22.39,22.72,22.02,22.24,8941670
13-Apr-21,22.66,22.99,22.39,22.39,7676187
12-Apr-21,22.46,23.11,22.09,22.66,10813980
09-Apr-21,22.53,22.55,22.00,22.36,13859095
08-Apr-21,22.85,22.97,22.53,22.55,6512348
07-Apr-21,22.75,23.15,22.60,22.73,8429739
06-Apr-21,22.39,23.03,22.26,22.84,10671438
05-Apr-21,22.54,22.75,22.30,22.40,9447012
01-Apr-21,22.74,23.17,22.36,22.37,11131469
31-Mar-21,22.56,23.37,22.56,22.70,16191028
30-Mar-21,22.17,22.79,21.80,22.54,26151623
29-Mar-21,22.73,22.81,22.00,22.20,15912787
26-Mar-21,21.70,23.26,21.63,22.75,40163970
25-Mar-21,21.50,21.98,21.20,21.70,32181917
24-Mar-21,21.65,21.74,20.74,20.87,8265955
23-Mar-21,21.67,21.84,21.28,21.60,8278357
22-Mar-21,21.60,21.84,21.29,21.79,6754757
19-Mar-21,21.50,21.88,21.32,21.70,6469684
18-Mar-21,22.15,22.17,21.20,21.50,14195542
17-Mar-21,22.09,22.47,21.75,22.17,11527041
16-Mar-21,22.05,22.59,21.82,22.25,16909486
15-Mar-21,21.95,22.34,21.67,22.00,16147589
12-Mar-21,21.50,22.12,20.90,21.97,19854042
11-Mar-21,21.29,22.70,21.00,21.52,50582730
10-Mar-21,19.62,20.61,19.45,20.44,24825029
09-Mar-21,20.22,20.48,19.22,19.36,20018154
08-Mar-21,20.37,21.24,19.92,19.98,26356686
05-Mar-21,20.70,20.82,19.90,20.40,22310596
04-Mar-21,20.94,21.44,20.52,20.86,15040914
03-Mar-21,21.71,21.81,20.32,20.92,19180376
02-Mar-21,21.60,21.69,20.57,21.65,17154052
01-Mar-21,22.14,22.38,21.49,21.49,13975056
26-Feb-21,22.34,22.71,21.51,22.00,15977109
25-Feb-21,23.45,23.50,22.03,22.23,15567162
24-Feb-21,23.10,24.28,23.00,23.21,25944448
23-Feb-21,22.50,22.99,21.77,22.99,19414387
22-Feb-21,23.00,23.10,22.27,22.40,19128145
19-Feb-21,22.13,23.63,22.06,23.63,33251536
18-Feb-21,22.00,22.04,21.67,21.80,6099910
17-Feb-21,22.40,22.40,21.95,21.95,5785870
12-Feb-21,22.08,22.40,21.66,22.40,9785202
11-Feb-21,22.15,22.65,22.02,22.08,6953968
10-Feb-21,22.86,22.96,21.90,21.98,8559222
09-Feb-21,22.98,23.18,22.45,22.81,8788658
08-Feb-21,22.40,23.00,22.07,22.99,14328066
05-Feb-21,22.86,22.93,22.11,22.40,10907119
04-Feb-21,23.40,23.69,22.61,22.77,11105307
03-Feb-21,23.71,23.98,22.94,23.37,19085528
02-Feb-21,22.17,23.92,22.15,23.84,35394801
01-Feb-21,22.20,22.44,21.89,21.98,12202612
29-Jan-21,21.32,21.92,21.10,21.88,15180636
28-Jan-21,21.17,21.59,21.07,21.45,8198203
27-Jan-21,21.62,21.66,21.02,21.19,12375694
26-Jan-21,21.87,22.32,21.34,21.61,13062046
22-Jan-21,22.85,22.86,21.81,21.87,18399028
21-Jan-21,21.79,22.95,21.73,22.92,24059551
20-Jan-21,21.76,21.97,21.68,21.80,15375625
19-Jan-21,21.83,22.28,21.61,21.73,17608294
18-Jan-21,21.80,22.08,21.50,21.61,12090160
15-Jan-21,21.86,22.08,21.60,21.68,19608174
14-Jan-21,22.69,22.98,22.23,22.38,10527466

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SQIA3

cotações, gráficos e mais...