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
24/09/2020	1,23%	0,27	22,28	22,07	21,37	22,56	12M	2.518
23/09/2020	-4,72%	-1,09	22,01	23,10	22,01	23,24	9M	2.202
22/09/2020	1,01%	0,23	23,10	22,86	22,31	23,28	11M	2.567
21/09/2020	-1,25%	-0,29	22,87	22,50	21,83	22,87	16M	3.833
18/09/2020	-1,40%	-0,33	23,16	23,44	22,79	23,50	10M	2.666
17/09/2020	-0,30%	-0,07	23,49	23,49	22,79	23,55	10M	2.206
16/09/2020	-1,05%	-0,25	23,56	23,82	23,56	24,07	10M	2.100
15/09/2020	-0,42%	-0,10	23,81	23,92	23,54	24,14	12M	2.816
14/09/2020	3,15%	0,73	23,91	23,52	23,28	23,91	11M	2.597
11/09/2020	-2,40%	-0,57	23,18	23,91	22,85	23,93	20M	4.431
10/09/2020	-1,90%	-0,46	23,75	24,33	23,63	24,33	15M	3.008

09/09/2020	-1,02%	-0,25	24,21	24,66	23,81	24,82	23M	4.622
08/09/2020	-2,82%	-0,71	24,46	25,00	24,10	25,01	21M	4.077
04/09/2020	-4,19%	-1,10	25,17	26,35	24,01	26,45	51M	9.607
03/09/2020	-4,23%	-1,16	26,27	27,39	25,87	27,55	41M	8.636
02/09/2020	7,78%	1,98	27,43	25,60	25,41	27,43	59M	9.871
01/09/2020	2,04%	0,51	25,45	24,95	24,75	26,05	43M	7.070
31/08/2020	-0,48%	-0,12	24,94	25,01	24,55	25,01	11M	2.018
28/08/2020	0,97%	0,24	25,06	24,58	24,52	25,12	10M	2.254
27/08/2020	-1,70%	-0,43	24,82	25,36	24,79	25,44	11M	2.527
26/08/2020	-0,12%	-0,03	25,25	25,28	24,58	25,60	16M	3.012
25/08/2020	0,80%	0,20	25,28	25,25	25,05	25,71	19M	3.647
24/08/2020	-1,22%	-0,31	25,08	25,50	24,81	26,02	19M	3.434
21/08/2020	1,56%	0,39	25,39	25,05	24,80	25,53	20M	3.822
20/08/2020	1,42%	0,35	25,00	24,11	23,72	25,18	22M	4.344
19/08/2020	1,27%	0,31	24,65	24,11	24,04	24,82	17M	3.309
18/08/2020	5,87%	1,35	24,34	23,42	23,20	24,71	24M	4.439
17/08/2020	-3,48%	-0,83	22,99	23,95	22,69	23,98	22M	4.412
14/08/2020	-0,75%	-0,18	23,82	24,01	23,22	24,15	20M	3.816
13/08/2020	-3,23%	-0,80	24,00	24,82	23,82	25,08	22M	3.985
12/08/2020	-0,60%	-0,15	24,80	26,00	24,06	26,10	51M	8.739
11/08/2020	3,61%	0,87	24,95	24,31	23,74	25,84	44M	7.252
10/08/2020	-1,87%	-0,46	24,08	24,64	23,86	25,16	22M	4.831
07/08/2020	2,04%	0,49	24,54	24,10	24,10	25,40	31M	5.975
06/08/2020	0,84%	0,20	24,05	24,01	23,75	24,44	23M	4.708
05/08/2020	3,29%	0,76	23,85	24,55	23,85	24,88	36M	6.334
04/08/2020	-1,99%	-0,47	23,09	23,62	22,15	23,66	24M	4.889
03/08/2020	-2,20%	-0,53	23,56	24,29	23,40	24,43	22M	5.156
31/07/2020	-2,86%	-0,71	24,09	24,90	24,00	25,49	20M	3.951
30/07/2020	3,68%	0,88	24,80	23,88	23,39	24,80	19M	3.926
29/07/2020	0,50%	0,12	23,92	23,98	23,60	24,01	10M	2.164
28/07/2020	-0,63%	-0,15	23,80	24,00	23,56	24,22	13M	2.917
27/07/2020	-1,96%	-0,48	23,95	24,68	23,76	24,95	20M	4.594
24/07/2020	-3,09%	-0,78	24,43	25,20	23,24	25,20	40M	7.562
23/07/2020	-2,17%	-0,56	25,21	25,90	24,15	26,67	47M	8.595
22/07/2020	10,03%	2,35	25,77	23,62	23,62	25,77	54M	9.043
21/07/2020	-1,06%	-0,25	23,42	23,80	23,40	24,74	26M	4.861
20/07/2020	1,50%	0,35	23,67	23,46	23,21	23,68	13M	2.570
17/07/2020	-0,89%	-0,21	23,32	23,56	23,22	23,97	18M	3.280
16/07/2020	0,00%	0,00	23,53	23,36	23,01	23,56	9M	2.048
15/07/2020	-1,55%	-0,37	23,53	24,40	23,37	24,50	17M	3.384
14/07/2020	0,80%	0,19	23,90	24,00	22,50	24,19	21M	3.914
13/07/2020	0,55%	0,13	23,71	24,01	23,68	24,48	20M	3.442
10/07/2020	0,34%	0,08	23,58	23,61	23,25	24,07	13M	2.340
09/07/2020	0,00%	0,00	23,50	23,90	23,32	23,93	13M	2.659
08/07/2020	1,60%	0,37	23,50	23,53	23,28	24,14	22M	4.031
07/07/2020	-1,99%	-0,47	23,13	23,52	22,87	24,90	49M	7.395
06/07/2020	1,03%	0,24	23,60	24,01	23,60	25,33	38M	6.214
03/07/2020	5,70%	1,26	23,36	22,10	21,61	23,60	34M	5.149
02/07/2020	1,80%	0,39	22,10	22,29	22,00	23,36	45M	8.130
01/07/2020	12,84%	2,47	21,71	19,55	19,52	21,84	46M	7.711
30/06/2020	2,78%	0,52	19,24	18,71	18,42	19,55	11M	2.682
29/06/2020	1,13%	0,21	18,72	18,70	18,00	18,78	9M	2.515
26/06/2020	-2,48%	-0,47	18,51	18,98	18,51	19,15	10M	2.299
25/06/2020	1,12%	0,21	18,98	18,79	18,14	19,00	13M	3.094
24/06/2020	-3,74%	-0,73	18,77	19,48	18,52	19,80	15M	3.487
23/06/2020	0,72%	0,14	19,50	19,70	19,40	19,85	13M	2.887
22/06/2020	-0,72%	-0,14	19,36	19,60	19,09	19,96	12M	2.701
19/06/2020	0,52%	0,10	19,50	19,86	19,40	20,16	19M	4.091
18/06/2020	1,31%	0,25	19,40	19,15	18,98	19,50	13M	3.193
17/06/2020	0,90%	0,17	19,15	19,00	18,79	19,45	12M	2.935
16/06/2020	-2,06%	-0,40	18,98	19,96	18,94	19,98	17M	4.362
15/06/2020	1,52%	0,29	19,38	18,48	17,88	19,38	23M	6.244
12/06/2020	0,47%	0,09	19,09	18,14	17,80	19,12	23M	5.950
10/06/2020	-4,86%	-0,97	19,00	20,15	18,84	20,20	19M	5.773
09/06/2020	-1,58%	-0,32	19,97	19,77	19,40	20,10	14M	3.169
08/06/2020	4,59%	0,89	20,29	19,77	19,50	20,49	16M	3.529
05/06/2020	-4,86%	-0,99	19,40	20,70	19,40	21,00	34M	6.598
04/06/2020	-1,40%	-0,29	20,39	20,60	19,93	20,80	15M	3.811
03/06/2020	0,78%	0,16	20,68	20,75	20,56	21,41	24M	4.932
02/06/2020	2,86%	0,57	20,52	20,17	19,86	20,79	25M	5.391
01/06/2020	1,73%	0,34	19,95	19,58	19,40	20,16	16M	4.018
29/05/2020	-0,46%	-0,09	19,61	19,71	19,12	19,80	9M	2.715
28/05/2020	-2,28%	-0,46	19,70	20,01	19,51	20,37	9M	2.639
27/05/2020	0,95%	0,19	20,16	20,21	19,34	20,23	17M	3.815
26/05/2020	-0,84%	-0,17	19,97	20,43	19,81	20,90	13M	3.045
25/05/2020	6,56%	1,24	20,14	19,51	19,34	20,33	16M	3.032
22/05/2020	-3,82%	-0,75	18,90	19,45	18,60	19,80	14M	3.986
21/05/2020	1,55%	0,30	19,65	19,30	18,83	19,93	15M	3.657
20/05/2020	4,59%	0,85	19,35	18,76	18,59	19,88	29M	6.387
19/05/2020	4,34%	0,77	18,50	17,90	17,79	18,56	17M	4.672
18/05/2020	2,78%	0,48	17,73	17,60	17,06	18,20	24M	5.745
15/05/2020	-1,09%	-0,19	17,25	17,44	16,85	17,97	12M	4.042
14/05/2020	-1,47%	-0,26	17,44	17,50	16,60	17,50	18M	5.537
13/05/2020	-7,04%	-1,34	17,70	19,50	17,70	19,86	28M	6.543
12/05/2020	-5,60%	-1,13	19,04	20,02	18,96	20,60	25M	6.734
11/05/2020	-0,15%	-0,03	20,17	20,19	19,01	20,22	11M	3.261
08/05/2020	-0,79%	-0,16	20,20	20,60	19,55	20,97	14M	3.084
07/05/2020	-5,30%	-1,14	20,36	21,70	20,33	21,91	15M	3.450
06/05/2020	4,72%	0,97	21,50	20,59	20,22	21,55	14M	2.905
05/05/2020	-2,93%	-0,62	20,53	21,59	20,53	22,28	20M	4.567
04/05/2020	-2,85%	-0,62	21,15	20,85	20,42	21,21	19M	5.274
30/04/2020	7,29%	1,48	21,77	20,00	19,50	22,63	56M	8.648
29/04/2020	3,47%	0,68	20,29	20,18	19,71	21,15	25M	5.647
28/04/2020	1,08%	0,21	19,61	19,92	19,42	20,15	12M	3.016
27/04/2020	7,78%	1,40	19,40	18,36	18,03	19,58	13M	2.966
24/04/2020	-6,44%	-1,24	18,00	19,02	17,13	19,47	24M	5.540
23/04/2020	-2,58%	-0,51	19,24	20,16	18,90	20,43	23M	4.751
22/04/2020	-0,15%	-0,03	19,75	19,79	19,40	20,57	21M	5.159
20/04/2020	9,71%	1,75	19,78	17,75	17,57	19,78	17M	4.098
17/04/2020	3,74%	0,65	18,03	17,93	17,72	18,30	10M	2.945
16/04/2020	-0,69%	-0,12	17,38	17,90	17,38	18,36	8M	2.101
15/04/2020	0,00%	0,00	17,50	17,31	16,80	18,45	12M	3.525
14/04/2020	-1,35%	-0,24	17,50	18,05	17,50	18,55	15M	3.956
13/04/2020	3,14%	0,54	17,74	17,20	16,75	18,05	16M	4.321
09/04/2020	5,65%	0,92	17,20	16,50	16,50	17,50	18M	4.847
08/04/2020	1,75%	0,28	16,28	16,07	15,52	16,71	11M	3.132
07/04/2020	0,00%	0,00	16,00	16,90	15,93	17,34	23M	5.726
06/04/2020	6,67%	1,00	16,00	16,08	15,78	16,92	12M	3.312
03/04/2020	-3,23%	-0,50	15,00	15,40	14,53	15,97	10M	3.132
02/04/2020	5,08%	0,75	15,50	15,20	14,91	15,90	11M	3.180
01/04/2020	-6,17%	-0,97	14,75	14,90	14,25	15,35	9M	2.894
31/03/2020	0,77%	0,12	15,72	16,06	15,30	16,12	9M	2.660
30/03/2020	-1,83%	-0,29	15,60	16,58	15,30	17,00	19M	3.278
27/03/2020	0,25%	0,04	15,89	15,50	14,71	16,59	16M	5.814
26/03/2020	-0,31%	-0,05	15,85	15,85	15,16	17,89	19M	4.856
25/03/2020	23,26%	3,00	15,90	13,11	13,10	16,81	26M	5.998
24/03/2020	7,50%	0,90	12,90	13,18	12,36	13,60	12M	3.139
23/03/2020	0,42%	0,05	12,00	12,00	11,13	12,70	22M	7.050
20/03/2020	-7,65%	-0,99	11,95	13,90	11,83	15,00	15M	5.090
19/03/2020	5,98%	0,73	12,94	11,70	10,02	13,15	13M	4.257
18/03/2020	-14,01%	-1,99	12,21	13,50	10,75	13,85	18M	5.428
17/03/2020	0,35%	0,05	14,20	14,59	13,21	15,20	14M	4.327
16/03/2020	-	-	14,15	13,85	13,62	16,15	20M	5.765

Date,Open,High,Low,Close,Volume
24-Sep-20,22.07,22.56,21.37,22.28,12000062
23-Sep-20,23.10,23.24,22.01,22.01,8962233
22-Sep-20,22.86,23.28,22.31,23.10,11419668
21-Sep-20,22.50,22.87,21.83,22.87,15502210
18-Sep-20,23.44,23.50,22.79,23.16,10204112
17-Sep-20,23.49,23.55,22.79,23.49,9671019
16-Sep-20,23.82,24.07,23.56,23.56,9819969
15-Sep-20,23.92,24.14,23.54,23.81,11968345
14-Sep-20,23.52,23.91,23.28,23.91,11371372
11-Sep-20,23.91,23.93,22.85,23.18,19840584
10-Sep-20,24.33,24.33,23.63,23.75,15104465
09-Sep-20,24.66,24.82,23.81,24.21,23113263
08-Sep-20,25.00,25.01,24.10,24.46,20606946
04-Sep-20,26.35,26.45,24.01,25.17,51109368
03-Sep-20,27.39,27.55,25.87,26.27,41119946
02-Sep-20,25.60,27.43,25.41,27.43,58561589
01-Sep-20,24.95,26.05,24.75,25.45,42753075
31-Aug-20,25.01,25.01,24.55,24.94,11012477
28-Aug-20,24.58,25.12,24.52,25.06,10420135
27-Aug-20,25.36,25.44,24.79,24.82,10721522
26-Aug-20,25.28,25.60,24.58,25.25,16424325
25-Aug-20,25.25,25.71,25.05,25.28,19437688
24-Aug-20,25.50,26.02,24.81,25.08,18765077
21-Aug-20,25.05,25.53,24.80,25.39,19654269
20-Aug-20,24.11,25.18,23.72,25.00,21681287
19-Aug-20,24.11,24.82,24.04,24.65,17291496
18-Aug-20,23.42,24.71,23.20,24.34,23917005
17-Aug-20,23.95,23.98,22.69,22.99,22090844
14-Aug-20,24.01,24.15,23.22,23.82,19705405
13-Aug-20,24.82,25.08,23.82,24.00,21566942
12-Aug-20,26.00,26.10,24.06,24.80,51067263
11-Aug-20,24.31,25.84,23.74,24.95,43698153
10-Aug-20,24.64,25.16,23.86,24.08,21899838
07-Aug-20,24.10,25.40,24.10,24.54,30922696
06-Aug-20,24.01,24.44,23.75,24.05,22748997
05-Aug-20,24.55,24.88,23.85,23.85,36402517
04-Aug-20,23.62,23.66,22.15,23.09,24185217
03-Aug-20,24.29,24.43,23.40,23.56,22017353
31-Jul-20,24.90,25.49,24.00,24.09,20390643
30-Jul-20,23.88,24.80,23.39,24.80,19334731
29-Jul-20,23.98,24.01,23.60,23.92,10413280
28-Jul-20,24.00,24.22,23.56,23.80,12537302
27-Jul-20,24.68,24.95,23.76,23.95,19684380
24-Jul-20,25.20,25.20,23.24,24.43,39969009
23-Jul-20,25.90,26.67,24.15,25.21,46754748
22-Jul-20,23.62,25.77,23.62,25.77,53860101
21-Jul-20,23.80,24.74,23.40,23.42,26198855
20-Jul-20,23.46,23.68,23.21,23.67,12939305
17-Jul-20,23.56,23.97,23.22,23.32,17949790
16-Jul-20,23.36,23.56,23.01,23.53,9469938
15-Jul-20,24.40,24.50,23.37,23.53,16899616
14-Jul-20,24.00,24.19,22.50,23.90,21203403
13-Jul-20,24.01,24.48,23.68,23.71,19940343
10-Jul-20,23.61,24.07,23.25,23.58,13024399
09-Jul-20,23.90,23.93,23.32,23.50,13437890
08-Jul-20,23.53,24.14,23.28,23.50,21739292
07-Jul-20,23.52,24.90,22.87,23.13,48578142
06-Jul-20,24.01,25.33,23.60,23.60,37763058
03-Jul-20,22.10,23.60,21.61,23.36,33584333
02-Jul-20,22.29,23.36,22.00,22.10,45280369
01-Jul-20,19.55,21.84,19.52,21.71,46047463
30-Jun-20,18.71,19.55,18.42,19.24,10861309
29-Jun-20,18.70,18.78,18.00,18.72,9230226
26-Jun-20,18.98,19.15,18.51,18.51,9625207
25-Jun-20,18.79,19.00,18.14,18.98,13293985
24-Jun-20,19.48,19.80,18.52,18.77,15256747
23-Jun-20,19.70,19.85,19.40,19.50,13305401
22-Jun-20,19.60,19.96,19.09,19.36,11544193
19-Jun-20,19.86,20.16,19.40,19.50,19402926
18-Jun-20,19.15,19.50,18.98,19.40,12579641
17-Jun-20,19.00,19.45,18.79,19.15,11761366
16-Jun-20,19.96,19.98,18.94,18.98,16623564
15-Jun-20,18.48,19.38,17.88,19.38,22714686
12-Jun-20,18.14,19.12,17.80,19.09,23317253
10-Jun-20,20.15,20.20,18.84,19.00,19245762
09-Jun-20,19.77,20.10,19.40,19.97,14013576
08-Jun-20,19.77,20.49,19.50,20.29,16437133
05-Jun-20,20.70,21.00,19.40,19.40,34171472
04-Jun-20,20.60,20.80,19.93,20.39,14571714
03-Jun-20,20.75,21.41,20.56,20.68,23893829
02-Jun-20,20.17,20.79,19.86,20.52,25302206
01-Jun-20,19.58,20.16,19.40,19.95,15653806
29-May-20,19.71,19.80,19.12,19.61,8965587
28-May-20,20.01,20.37,19.51,19.70,9258221
27-May-20,20.21,20.23,19.34,20.16,17172908
26-May-20,20.43,20.90,19.81,19.97,12937390
25-May-20,19.51,20.33,19.34,20.14,15850164
22-May-20,19.45,19.80,18.60,18.90,14272141
21-May-20,19.30,19.93,18.83,19.65,14870862
20-May-20,18.76,19.88,18.59,19.35,29457298
19-May-20,17.90,18.56,17.79,18.50,16732670
18-May-20,17.60,18.20,17.06,17.73,23722494
15-May-20,17.44,17.97,16.85,17.25,11975775
14-May-20,17.50,17.50,16.60,17.44,18067810
13-May-20,19.50,19.86,17.70,17.70,27915694
12-May-20,20.02,20.60,18.96,19.04,24553749
11-May-20,20.19,20.22,19.01,20.17,10585896
08-May-20,20.60,20.97,19.55,20.20,13791347
07-May-20,21.70,21.91,20.33,20.36,14786633
06-May-20,20.59,21.55,20.22,21.50,13506795
05-May-20,21.59,22.28,20.53,20.53,20149477
04-May-20,20.85,21.21,20.42,21.15,18899663
30-Apr-20,20.00,22.63,19.50,21.77,55715875
29-Apr-20,20.18,21.15,19.71,20.29,25050008
28-Apr-20,19.92,20.15,19.42,19.61,12363155
27-Apr-20,18.36,19.58,18.03,19.40,13039115
24-Apr-20,19.02,19.47,17.13,18.00,24460599
23-Apr-20,20.16,20.43,18.90,19.24,22688647
22-Apr-20,19.79,20.57,19.40,19.75,20585731
20-Apr-20,17.75,19.78,17.57,19.78,17082156
17-Apr-20,17.93,18.30,17.72,18.03,10340682
16-Apr-20,17.90,18.36,17.38,17.38,7604630
15-Apr-20,17.31,18.45,16.80,17.50,11776177
14-Apr-20,18.05,18.55,17.50,17.50,14779969
13-Apr-20,17.20,18.05,16.75,17.74,15513363
09-Apr-20,16.50,17.50,16.50,17.20,17691552
08-Apr-20,16.07,16.71,15.52,16.28,10887872
07-Apr-20,16.90,17.34,15.93,16.00,22536370
06-Apr-20,16.08,16.92,15.78,16.00,12125962
03-Apr-20,15.40,15.97,14.53,15.00,9526193
02-Apr-20,15.20,15.90,14.91,15.50,10813901
01-Apr-20,14.90,15.35,14.25,14.75,9218150
31-Mar-20,16.06,16.12,15.30,15.72,8806370
30-Mar-20,16.58,17.00,15.30,15.60,19180519
27-Mar-20,15.50,16.59,14.71,15.89,15638478
26-Mar-20,15.85,17.89,15.16,15.85,19332652
25-Mar-20,13.11,16.81,13.10,15.90,25727906
24-Mar-20,13.18,13.60,12.36,12.90,12453570
23-Mar-20,12.00,12.70,11.13,12.00,22123489
20-Mar-20,13.90,15.00,11.83,11.95,15475214
19-Mar-20,11.70,13.15,10.02,12.94,13122618
18-Mar-20,13.50,13.85,10.75,12.21,18199018
17-Mar-20,14.59,15.20,13.21,14.20,14471128
16-Mar-20,13.85,16.15,13.62,14.15,20161399

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...