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
01/11/2023	-0,29%	-0,08	27,37	27,28	27,20	27,57	68M	2.563
31/10/2023	0,96%	0,26	27,45	27,19	27,10	27,54	22M	2.067
30/10/2023	0,11%	0,03	27,19	27,16	27,09	27,27	30M	2.223
27/10/2023	-0,15%	-0,04	27,16	27,26	27,08	27,32	58M	2.465
26/10/2023	0,11%	0,03	27,20	27,18	27,14	27,31	29M	3.257
25/10/2023	0,07%	0,02	27,17	27,16	27,03	27,20	19M	1.754
24/10/2023	0,00%	0,00	27,15	27,20	27,12	27,23	31M	2.670
23/10/2023	-0,18%	-0,05	27,15	27,15	27,12	27,25	17M	1.831
20/10/2023	0,15%	0,04	27,20	27,16	27,10	27,22	27M	1.888
19/10/2023	-0,26%	-0,07	27,16	27,25	27,15	27,43	35M	2.292
18/10/2023	0,44%	0,12	27,23	27,10	27,10	27,28	304M	2.234

17/10/2023	-0,33%	-0,09	27,11	27,18	27,10	27,26	36M	2.446
16/10/2023	0,04%	0,01	27,20	27,28	26,95	27,28	26M	1.576
13/10/2023	-0,22%	-0,06	27,19	27,30	27,12	27,30	20M	2.085
11/10/2023	-0,26%	-0,07	27,25	27,33	27,20	27,40	16M	1.202
10/10/2023	0,40%	0,11	27,32	27,28	27,18	27,36	17M	1.545
09/10/2023	-0,04%	-0,01	27,21	27,22	27,08	27,28	16M	1.429
06/10/2023	0,15%	0,04	27,22	27,21	27,03	27,35	48M	2.208
05/10/2023	-0,07%	-0,02	27,18	27,20	27,10	27,29	11M	1.239
04/10/2023	0,29%	0,08	27,20	27,24	27,04	27,29	21M	1.932
03/10/2023	-0,70%	-0,19	27,12	27,28	27,11	27,39	34M	2.512
02/10/2023	0,11%	0,03	27,31	27,21	27,15	27,39	91M	1.920
29/09/2023	0,11%	0,03	27,28	27,27	27,18	27,35	24M	1.518
28/09/2023	-0,11%	-0,03	27,25	27,29	27,08	27,35	23M	1.591
27/09/2023	0,26%	0,07	27,28	27,22	27,16	27,35	16M	1.303
26/09/2023	-0,15%	-0,04	27,21	27,24	27,11	27,32	53M	1.255
25/09/2023	0,22%	0,06	27,25	27,18	27,11	27,36	10M	1.351
22/09/2023	-0,11%	-0,03	27,19	27,29	27,16	27,31	19M	1.396
21/09/2023	0,11%	0,03	27,22	27,18	26,83	27,26	13M	1.356
20/09/2023	-0,22%	-0,06	27,19	27,25	27,09	27,33	43M	2.405
19/09/2023	0,22%	0,06	27,25	27,29	27,05	27,29	23M	2.009
18/09/2023	-0,07%	-0,02	27,19	27,21	26,91	27,27	33M	2.356
15/09/2023	-0,69%	-0,19	27,21	27,40	26,25	27,43	46M	1.396
14/09/2023	-0,11%	-0,03	27,40	27,40	27,30	27,51	87M	1.891
13/09/2023	-0,11%	-0,03	27,43	27,45	27,37	27,53	46M	1.773
12/09/2023	0,40%	0,11	27,46	27,39	27,25	27,48	12M	1.102
11/09/2023	-0,11%	-0,03	27,35	27,40	27,25	27,45	14M	1.241
08/09/2023	0,04%	0,01	27,38	27,32	27,21	27,46	10M	1.080
06/09/2023	0,37%	0,10	27,37	27,34	27,14	27,37	31M	1.175
05/09/2023	-0,11%	-0,03	27,27	27,36	27,02	27,36	14M	1.644
04/09/2023	-0,44%	-0,12	27,30	27,32	27,23	27,43	8M	1.103
01/09/2023	0,51%	0,14	27,42	27,30	27,18	27,42	16M	1.803
31/08/2023	0,04%	0,01	27,28	27,29	26,93	27,35	19M	2.139
30/08/2023	-0,07%	-0,02	27,27	27,32	27,23	27,48	9M	1.188
29/08/2023	0,22%	0,06	27,29	27,30	27,18	27,49	146M	1.983
28/08/2023	0,41%	0,11	27,23	27,20	27,05	27,35	23M	3.887
25/08/2023	-0,48%	-0,13	27,12	27,29	27,00	27,29	11M	1.911
24/08/2023	0,29%	0,08	27,25	27,18	27,00	27,30	17M	2.245
23/08/2023	0,89%	0,24	27,17	27,02	26,90	27,32	24M	2.849
22/08/2023	0,71%	0,19	26,93	26,83	26,83	27,15	17M	2.067
21/08/2023	-0,04%	-0,01	26,74	26,75	26,62	26,93	20M	3.516
18/08/2023	0,38%	0,10	26,75	26,64	26,43	26,78	18M	3.188
17/08/2023	0,08%	0,02	26,65	26,63	26,53	26,83	18M	3.635
16/08/2023	-0,63%	-0,17	26,63	26,64	26,50	26,79	18M	2.346
15/08/2023	0,68%	0,18	26,80	26,38	26,38	26,80	28M	4.299
14/08/2023	-0,45%	-0,12	26,62	26,56	26,45	26,94	32M	4.579
11/08/2023	0,22%	0,06	26,74	26,58	26,43	26,74	14M	1.583
10/08/2023	-0,07%	-0,02	26,68	26,47	26,42	26,69	18M	2.642
09/08/2023	-0,37%	-0,10	26,70	26,66	26,52	26,77	27M	3.598
08/08/2023	0,64%	0,17	26,80	26,45	26,40	26,80	20M	2.657
07/08/2023	0,57%	0,15	26,63	26,36	26,33	26,63	18M	1.929
04/08/2023	-0,08%	-0,02	26,48	26,40	26,27	26,54	33M	2.525
03/08/2023	0,57%	0,15	26,50	26,38	25,97	26,62	42M	6.378
02/08/2023	-1,09%	-0,29	26,35	26,49	26,26	26,61	27M	3.989
01/08/2023	-0,04%	-0,01	26,64	26,32	26,25	26,64	45M	5.315
31/07/2023	0,57%	0,15	26,65	26,43	26,33	26,67	31M	4.101
28/07/2023	-0,38%	-0,10	26,50	26,59	26,05	26,59	28M	3.376
27/07/2023	-0,19%	-0,05	26,60	26,46	25,89	26,73	38M	4.371
26/07/2023	-0,71%	-0,19	26,65	26,76	26,45	26,84	47M	4.915
25/07/2023	0,68%	0,18	26,84	26,59	26,47	26,87	70M	8.418
24/07/2023	-0,34%	-0,09	26,66	26,48	26,36	26,79	58M	6.945
21/07/2023	14,86%	3,46	26,75	26,85	26,41	26,94	158M	13.447
20/07/2023	6,35%	1,39	23,29	21,91	21,91	23,53	33M	5.109
19/07/2023	0,64%	0,14	21,90	21,69	21,40	22,03	20M	3.488
18/07/2023	1,07%	0,23	21,76	21,53	21,27	21,92	12M	2.579
17/07/2023	-0,37%	-0,08	21,53	21,40	21,24	21,73	19M	4.068
14/07/2023	-0,69%	-0,15	21,61	21,84	21,32	21,84	11M	1.936
13/07/2023	-1,09%	-0,24	21,76	22,00	21,49	22,32	14M	2.771
12/07/2023	-3,72%	-0,85	22,00	22,84	21,84	23,20	19M	3.715
11/07/2023	-0,65%	-0,15	22,85	22,80	22,46	23,23	28M	4.319
10/07/2023	-0,04%	-0,01	23,00	23,00	22,82	23,14	7M	1.261
07/07/2023	-0,48%	-0,11	23,01	23,12	22,80	23,70	7M	1.778
06/07/2023	-0,52%	-0,12	23,12	22,95	22,86	23,36	10M	2.303
05/07/2023	4,78%	1,06	23,24	22,15	22,02	23,39	22M	4.101
04/07/2023	0,50%	0,11	22,18	21,82	21,70	22,59	9M	2.759
03/07/2023	-0,18%	-0,04	22,07	22,11	22,05	22,57	8M	2.464
30/06/2023	2,55%	0,55	22,11	21,85	21,77	22,53	20M	5.257
29/06/2023	1,79%	0,38	21,56	21,13	21,11	21,83	7M	1.919
28/06/2023	-0,14%	-0,03	21,18	21,04	20,97	21,60	5M	1.663
27/06/2023	-2,26%	-0,49	21,21	21,75	20,97	21,94	9M	2.058
26/06/2023	-2,30%	-0,51	21,70	22,04	21,62	22,24	12M	2.301
23/06/2023	2,26%	0,49	22,21	22,15	21,67	22,34	12M	2.800
22/06/2023	-1,09%	-0,24	21,72	21,60	21,43	21,76	6M	1.818
21/06/2023	-0,54%	-0,12	21,96	21,87	21,76	22,38	15M	2.787
20/06/2023	-0,14%	-0,03	22,08	22,01	21,67	22,39	25M	4.772
19/06/2023	-0,58%	-0,13	22,11	22,24	22,11	22,66	15M	2.091
16/06/2023	0,63%	0,14	22,24	21,97	21,93	22,24	12M	2.679
15/06/2023	0,96%	0,21	22,10	21,89	21,53	22,11	14M	2.477
14/06/2023	4,14%	0,87	21,89	21,00	20,93	21,89	11M	2.485
13/06/2023	-2,50%	-0,54	21,02	21,67	20,94	21,67	13M	4.087
12/06/2023	0,75%	0,16	21,56	21,50	21,18	21,90	17M	4.400
09/06/2023	1,71%	0,36	21,40	21,04	20,99	21,56	14M	3.105
07/06/2023	1,06%	0,22	21,04	20,82	20,62	21,19	15M	4.199
06/06/2023	0,92%	0,19	20,82	20,64	20,49	21,05	18M	5.680
05/06/2023	-2,37%	-0,50	20,63	21,12	20,39	21,15	30M	4.491
02/06/2023	1,34%	0,28	21,13	20,99	20,89	21,25	17M	4.623
01/06/2023	4,51%	0,90	20,85	20,09	19,85	20,99	17M	4.922
31/05/2023	-0,30%	-0,06	19,95	19,82	19,70	20,29	15M	3.921
30/05/2023	-1,72%	-0,35	20,01	20,39	20,00	20,67	14M	4.110
29/05/2023	0,15%	0,03	20,36	20,30	20,10	20,53	7M	1.791
26/05/2023	2,06%	0,41	20,33	20,04	19,99	20,70	17M	4.839
25/05/2023	7,62%	1,41	19,92	18,76	18,76	20,07	22M	6.375
24/05/2023	-0,48%	-0,09	18,51	18,45	18,36	18,89	9M	3.216
23/05/2023	-1,95%	-0,37	18,60	19,17	18,60	19,29	6M	1.727
22/05/2023	0,37%	0,07	18,97	18,70	18,69	19,20	16M	2.180
19/05/2023	-0,16%	-0,03	18,90	19,10	18,72	19,46	13M	2.923
18/05/2023	3,67%	0,67	18,93	18,05	17,90	19,09	18M	3.617
17/05/2023	5,55%	0,96	18,26	17,30	17,30	18,29	15M	3.186
16/05/2023	0,17%	0,03	17,30	17,32	17,20	17,49	12M	2.407
15/05/2023	2,98%	0,50	17,27	16,94	16,75	17,40	29M	3.445
12/05/2023	1,02%	0,17	16,77	16,58	16,35	16,77	10M	3.216
11/05/2023	-1,01%	-0,17	16,60	16,54	16,33	16,70	16M	3.551
10/05/2023	1,64%	0,27	16,77	16,50	16,10	16,89	15M	6.310
09/05/2023	5,84%	0,91	16,50	15,79	15,78	16,93	36M	6.457
08/05/2023	-5,97%	-0,99	15,59	16,75	15,59	16,95	19M	4.671
05/05/2023	4,28%	0,68	16,58	15,74	15,70	16,58	17M	5.487
04/05/2023	0,19%	0,03	15,90	15,81	15,75	16,16	10M	3.612
03/05/2023	2,32%	0,36	15,87	15,54	15,30	16,00	10M	4.439
02/05/2023	-2,58%	-0,41	15,51	15,92	15,26	15,92	9M	3.577
28/04/2023	1,08%	0,17	15,92	15,75	15,60	16,03	8M	2.459
27/04/2023	0,96%	0,15	15,75	15,58	15,50	16,04	14M	3.749
26/04/2023	0,91%	0,14	15,60	15,28	15,27	15,74	11M	3.357
25/04/2023	1,18%	0,18	15,46	15,29	15,22	15,50	8M	3.164
24/04/2023	-	-	15,28	15,70	15,28	15,76	11M	3.466

Date,Open,High,Low,Close,Volume
01-Nov-23,27.28,27.57,27.20,27.37,67881832
31-Oct-23,27.19,27.54,27.10,27.45,21725764
30-Oct-23,27.16,27.27,27.09,27.19,30255339
27-Oct-23,27.26,27.32,27.08,27.16,58076526
26-Oct-23,27.18,27.31,27.14,27.20,29160033
25-Oct-23,27.16,27.20,27.03,27.17,19427407
24-Oct-23,27.20,27.23,27.12,27.15,31310303
23-Oct-23,27.15,27.25,27.12,27.15,16886387
20-Oct-23,27.16,27.22,27.10,27.20,27159210
19-Oct-23,27.25,27.43,27.15,27.16,34610352
18-Oct-23,27.10,27.28,27.10,27.23,304365534
17-Oct-23,27.18,27.26,27.10,27.11,36331068
16-Oct-23,27.28,27.28,26.95,27.20,26051632
13-Oct-23,27.30,27.30,27.12,27.19,19819762
11-Oct-23,27.33,27.40,27.20,27.25,16093076
10-Oct-23,27.28,27.36,27.18,27.32,16980240
09-Oct-23,27.22,27.28,27.08,27.21,15555098
06-Oct-23,27.21,27.35,27.03,27.22,47596269
05-Oct-23,27.20,27.29,27.10,27.18,11320130
04-Oct-23,27.24,27.29,27.04,27.20,20870648
03-Oct-23,27.28,27.39,27.11,27.12,34021731
02-Oct-23,27.21,27.39,27.15,27.31,90815972
29-Sep-23,27.27,27.35,27.18,27.28,24149176
28-Sep-23,27.29,27.35,27.08,27.25,22788449
27-Sep-23,27.22,27.35,27.16,27.28,16320836
26-Sep-23,27.24,27.32,27.11,27.21,52796114
25-Sep-23,27.18,27.36,27.11,27.25,10202990
22-Sep-23,27.29,27.31,27.16,27.19,18554943
21-Sep-23,27.18,27.26,26.83,27.22,12830037
20-Sep-23,27.25,27.33,27.09,27.19,42968121
19-Sep-23,27.29,27.29,27.05,27.25,23019158
18-Sep-23,27.21,27.27,26.91,27.19,33396911
15-Sep-23,27.40,27.43,26.25,27.21,46241331
14-Sep-23,27.40,27.51,27.30,27.40,87443694
13-Sep-23,27.45,27.53,27.37,27.43,45590418
12-Sep-23,27.39,27.48,27.25,27.46,12457505
11-Sep-23,27.40,27.45,27.25,27.35,14183299
08-Sep-23,27.32,27.46,27.21,27.38,10244003
06-Sep-23,27.34,27.37,27.14,27.37,31363362
05-Sep-23,27.36,27.36,27.02,27.27,14447385
04-Sep-23,27.32,27.43,27.23,27.30,7771619
01-Sep-23,27.30,27.42,27.18,27.42,15862177
31-Aug-23,27.29,27.35,26.93,27.28,19232905
30-Aug-23,27.32,27.48,27.23,27.27,9245340
29-Aug-23,27.30,27.49,27.18,27.29,145830135
28-Aug-23,27.20,27.35,27.05,27.23,23333561
25-Aug-23,27.29,27.29,27.00,27.12,11278329
24-Aug-23,27.18,27.30,27.00,27.25,17262091
23-Aug-23,27.02,27.32,26.90,27.17,24189810
22-Aug-23,26.83,27.15,26.83,26.93,16919890
21-Aug-23,26.75,26.93,26.62,26.74,20270725
18-Aug-23,26.64,26.78,26.43,26.75,17688953
17-Aug-23,26.63,26.83,26.53,26.65,18114967
16-Aug-23,26.64,26.79,26.50,26.63,18251125
15-Aug-23,26.38,26.80,26.38,26.80,27983064
14-Aug-23,26.56,26.94,26.45,26.62,32423415
11-Aug-23,26.58,26.74,26.43,26.74,14288682
10-Aug-23,26.47,26.69,26.42,26.68,18388285
09-Aug-23,26.66,26.77,26.52,26.70,27491398
08-Aug-23,26.45,26.80,26.40,26.80,20425795
07-Aug-23,26.36,26.63,26.33,26.63,17582659
04-Aug-23,26.40,26.54,26.27,26.48,32789106
03-Aug-23,26.38,26.62,25.97,26.50,42233497
02-Aug-23,26.49,26.61,26.26,26.35,27271234
01-Aug-23,26.32,26.64,26.25,26.64,45126919
31-Jul-23,26.43,26.67,26.33,26.65,30821886
28-Jul-23,26.59,26.59,26.05,26.50,27557423
27-Jul-23,26.46,26.73,25.89,26.60,37789074
26-Jul-23,26.76,26.84,26.45,26.65,47113768
25-Jul-23,26.59,26.87,26.47,26.84,69525315
24-Jul-23,26.48,26.79,26.36,26.66,58231199
21-Jul-23,26.85,26.94,26.41,26.75,157720574
20-Jul-23,21.91,23.53,21.91,23.29,32513474
19-Jul-23,21.69,22.03,21.40,21.90,20162646
18-Jul-23,21.53,21.92,21.27,21.76,11854249
17-Jul-23,21.40,21.73,21.24,21.53,18698605
14-Jul-23,21.84,21.84,21.32,21.61,10684277
13-Jul-23,22.00,22.32,21.49,21.76,14207375
12-Jul-23,22.84,23.20,21.84,22.00,19235482
11-Jul-23,22.80,23.23,22.46,22.85,28350886
10-Jul-23,23.00,23.14,22.82,23.00,6557778
07-Jul-23,23.12,23.70,22.80,23.01,7120026
06-Jul-23,22.95,23.36,22.86,23.12,10420060
05-Jul-23,22.15,23.39,22.02,23.24,22474907
04-Jul-23,21.82,22.59,21.70,22.18,9062758
03-Jul-23,22.11,22.57,22.05,22.07,8135795
30-Jun-23,21.85,22.53,21.77,22.11,20464774
29-Jun-23,21.13,21.83,21.11,21.56,7427541
28-Jun-23,21.04,21.60,20.97,21.18,5252757
27-Jun-23,21.75,21.94,20.97,21.21,8969057
26-Jun-23,22.04,22.24,21.62,21.70,12025139
23-Jun-23,22.15,22.34,21.67,22.21,11715673
22-Jun-23,21.60,21.76,21.43,21.72,6449297
21-Jun-23,21.87,22.38,21.76,21.96,14628358
20-Jun-23,22.01,22.39,21.67,22.08,25310838
19-Jun-23,22.24,22.66,22.11,22.11,15455136
16-Jun-23,21.97,22.24,21.93,22.24,12475326
15-Jun-23,21.89,22.11,21.53,22.10,14460327
14-Jun-23,21.00,21.89,20.93,21.89,11377910
13-Jun-23,21.67,21.67,20.94,21.02,12695043
12-Jun-23,21.50,21.90,21.18,21.56,16745722
09-Jun-23,21.04,21.56,20.99,21.40,13517988
07-Jun-23,20.82,21.19,20.62,21.04,15014818
06-Jun-23,20.64,21.05,20.49,20.82,18071367
05-Jun-23,21.12,21.15,20.39,20.63,29688671
02-Jun-23,20.99,21.25,20.89,21.13,16957555
01-Jun-23,20.09,20.99,19.85,20.85,16598953
31-May-23,19.82,20.29,19.70,19.95,15480122
30-May-23,20.39,20.67,20.00,20.01,14447089
29-May-23,20.30,20.53,20.10,20.36,7115659
26-May-23,20.04,20.70,19.99,20.33,17376695
25-May-23,18.76,20.07,18.76,19.92,22214256
24-May-23,18.45,18.89,18.36,18.51,8674864
23-May-23,19.17,19.29,18.60,18.60,5812853
22-May-23,18.70,19.20,18.69,18.97,15680682
19-May-23,19.10,19.46,18.72,18.90,13354171
18-May-23,18.05,19.09,17.90,18.93,18057512
17-May-23,17.30,18.29,17.30,18.26,15068243
16-May-23,17.32,17.49,17.20,17.30,12129656
15-May-23,16.94,17.40,16.75,17.27,28991997
12-May-23,16.58,16.77,16.35,16.77,9632118
11-May-23,16.54,16.70,16.33,16.60,15575005
10-May-23,16.50,16.89,16.10,16.77,14984583
09-May-23,15.79,16.93,15.78,16.50,36442846
08-May-23,16.75,16.95,15.59,15.59,19026759
05-May-23,15.74,16.58,15.70,16.58,17320495
04-May-23,15.81,16.16,15.75,15.90,9717477
03-May-23,15.54,16.00,15.30,15.87,10343589
02-May-23,15.92,15.92,15.26,15.51,9281457
28-Apr-23,15.75,16.03,15.60,15.92,7797581
27-Apr-23,15.58,16.04,15.50,15.75,14370877
26-Apr-23,15.28,15.74,15.27,15.60,11432251
25-Apr-23,15.29,15.50,15.22,15.46,7695345
24-Apr-23,15.70,15.76,15.28,15.28,10650076

*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: SQIA3