ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: SQIA3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
04/07/2022-3,05%-0,5015,8916,4115,8916,558M2.270
01/07/20223,47%0,5516,3915,8915,7416,5013M4.098
30/06/2022-1,98%-0,3215,8415,9215,6016,1013M3.388
29/06/2022-0,74%-0,1216,1616,3815,9116,3810M2.683
28/06/2022-2,98%-0,5016,2816,9916,1517,058M2.474
27/06/20220,30%0,0516,7816,8416,3516,9310M2.784
24/06/2022-2,16%-0,3716,7317,2316,5717,4310M3.113
23/06/20224,08%0,6717,1016,4816,4617,2711M2.804
22/06/2022-1,08%-0,1816,4316,4316,3216,9620M4.705
21/06/20220,36%0,0616,6116,7516,4116,9912M3.657
20/06/2022-1,78%-0,3016,5516,8316,4517,4623M5.924
17/06/20222,18%0,3616,8516,1916,1217,2823M6.446
15/06/2022-0,60%-0,1016,4916,8916,2716,9821M5.590
14/06/20222,41%0,3916,5916,2215,7416,7020M5.556
13/06/2022-4,71%-0,8016,2016,4716,0316,7016M5.663
10/06/2022-4,17%-0,7417,0017,5116,9117,6324M8.330
09/06/2022-2,21%-0,4017,7418,1417,6218,3017M4.691
08/06/2022-2,47%-0,4618,1418,4917,8718,4926M7.430
07/06/2022-2,67%-0,5118,6018,9018,4818,9923M6.037
06/06/2022-0,36%-0,0719,1119,2518,7119,3510M2.866
03/06/2022-1,03%-0,2019,1819,2118,8919,3411M2.486
02/06/20223,25%0,6119,3818,9018,8319,7415M4.438
01/06/2022-2,09%-0,4018,7719,1718,6619,4513M3.083
31/05/2022-3,43%-0,6819,1719,9219,1020,1320M4.905
30/05/20220,00%0,0019,8519,8519,6220,2412M3.073
27/05/20220,61%0,1219,8519,7019,3820,1612M3.454
26/05/20223,57%0,6819,7319,0518,8719,8424M5.906
25/05/20221,22%0,2319,0518,7618,4219,5119M5.073
24/05/2022-2,03%-0,3918,8219,0318,6719,4217M4.789
23/05/20222,45%0,4619,2118,8518,8419,4813M3.660
20/05/2022-0,79%-0,1518,7519,0918,5219,5216M4.146
19/05/20221,02%0,1918,9018,7318,3019,0217M3.862
18/05/2022-4,10%-0,8018,7119,4618,6020,3741M7.998
17/05/20222,96%0,5619,5119,3919,1019,6917M3.906
16/05/20220,74%0,1418,9518,8218,6119,5514M4.008
13/05/20221,73%0,3218,8118,7018,3219,2722M5.863
12/05/2022-3,45%-0,6618,4918,8718,1219,0526M6.637
11/05/20227,28%1,3019,1517,9117,4619,5043M10.338
10/05/20229,17%1,5017,8517,0617,0618,6964M16.339
09/05/2022-3,71%-0,6316,3516,7216,2116,9014M4.870
06/05/2022-1,22%-0,2116,9817,2216,5517,5615M4.633
05/05/2022-4,71%-0,8517,1917,8316,9618,0818M4.630
04/05/20220,22%0,0418,0418,0317,0018,2132M7.308
03/05/2022-7,83%-1,5318,0019,5517,7719,5536M8.172
02/05/20225,06%0,9419,5318,7018,3419,7449M11.653
29/04/2022-8,69%-1,7718,5920,4018,5920,5941M8.236
28/04/202210,41%1,9220,3618,4318,4320,6655M8.289
27/04/20226,65%1,1518,4417,7417,5318,6928M6.053
26/04/2022-3,73%-0,6717,2917,8417,1917,9313M3.637
25/04/20221,41%0,2517,9617,5817,3418,0922M6.387
22/04/2022-2,42%-0,4417,7117,9517,4918,2619M5.338
20/04/2022-2,42%-0,4518,1518,6017,9518,9611M3.238
19/04/20221,81%0,3318,6018,2118,0218,678M2.164
18/04/20220,77%0,1418,2718,0017,8018,4011M3.046
14/04/2022-5,13%-0,9818,1319,0818,1319,0816M4.350
13/04/20222,03%0,3819,1118,8618,6419,7419M5.019
12/04/20221,13%0,2118,7318,7118,5519,4520M5.295
11/04/2022-1,85%-0,3518,5218,6818,2718,7011M3.090
08/04/2022-1,15%-0,2218,8719,0418,4719,3214M3.614
07/04/20220,63%0,1219,0919,0518,7119,2215M4.069
06/04/2022-3,12%-0,6118,9719,2718,7019,4416M4.372
05/04/2022-5,14%-1,0619,5820,6019,5320,8026M6.469
04/04/20222,48%0,5020,6420,1320,0020,8014M3.272
01/04/20221,41%0,2820,1420,0019,8120,5214M3.407
31/03/20220,81%0,1619,8619,7619,5020,0217M4.198
30/03/2022-0,81%-0,1619,7019,8819,3720,1215M3.686
29/03/20223,87%0,7419,8619,3019,2920,3726M5.685
28/03/20221,65%0,3119,1218,8718,6819,3715M3.461
25/03/20222,40%0,4418,8118,4818,4019,1921M5.996
24/03/20222,74%0,4918,3717,9817,6618,5221M5.139
23/03/20224,20%0,7217,8817,2016,9218,0522M5.391
22/03/20220,35%0,0617,1617,1016,9617,5216M3.904
21/03/2022-2,90%-0,5117,1017,6016,8017,6616M4.559
18/03/20229,04%1,4617,6116,2516,1518,0745M11.872
17/03/20224,80%0,7416,1515,4014,9416,1516M4.934
16/03/20225,04%0,7415,4114,8514,7215,5217M5.561
15/03/20223,38%0,4814,6714,1814,0314,949M3.661
14/03/2022-4,12%-0,6114,1914,9014,1214,9012M4.724
11/03/2022-5,67%-0,8914,8015,8014,7515,8212M4.480
10/03/20220,64%0,1015,6915,4115,0715,869M3.677
09/03/20223,31%0,5015,5915,2415,2316,3521M6.987
08/03/20221,62%0,2415,0914,8814,6115,5318M6.153
07/03/2022-6,66%-1,0614,8515,8314,8515,9518M5.355
04/03/2022-1,79%-0,2915,9116,1915,7416,2813M4.657
03/03/2022-3,97%-0,6716,2016,5516,0517,6338M8.940
02/03/2022-1,46%-0,2516,8716,9416,5017,258M3.010
25/02/2022-0,41%-0,0717,1217,0516,7117,5013M3.728
24/02/20225,59%0,9117,1915,4615,1417,2521M6.031
23/02/2022-1,39%-0,2316,2816,5216,2317,309M3.459
22/02/20222,67%0,4316,5116,1616,1616,8813M4.097
21/02/2022-5,08%-0,8616,0817,1616,0817,169M2.820
18/02/20220,36%0,0616,9416,8716,7117,1914M4.437
17/02/2022-3,82%-0,6716,8817,5516,8317,7216M4.863
16/02/2022-2,06%-0,3717,5517,9517,3918,1714M4.482
15/02/20223,64%0,6317,9217,8917,6418,2217M4.938
14/02/20220,23%0,0417,2917,2616,9617,5811M3.616
11/02/2022-1,99%-0,3517,2517,7417,0618,0216M4.747
10/02/2022-1,40%-0,2517,6017,8617,3918,2214M4.090
09/02/2022-2,72%-0,5017,8518,3517,8219,0220M5.673
08/02/2022-1,71%-0,3218,3518,6418,2418,8914M3.722
07/02/2022-2,35%-0,4518,6719,1718,6719,6117M3.996
04/02/20221,38%0,2619,1218,9318,2319,1615M3.698
03/02/2022-1,36%-0,2618,8619,1218,7319,4621M4.986
02/02/2022-0,10%-0,0219,1219,2418,8219,9228M5.906
01/02/20220,42%0,0819,1419,0018,4919,4829M7.983
31/01/20228,85%1,5519,0617,5317,5319,2635M8.455
28/01/20220,81%0,1417,5117,3617,1217,7418M4.537
27/01/20222,18%0,3717,3717,1317,0217,6716M4.048
26/01/20224,81%0,7817,0016,3816,2817,4022M5.749
25/01/20220,43%0,0716,2216,0215,8216,4516M4.962
24/01/20221,83%0,2916,1515,8615,4316,3822M5.370
21/01/20222,39%0,3715,8615,4015,3116,3035M8.227
20/01/202212,41%1,7115,4913,8713,8315,6537M10.644
19/01/20227,74%0,9913,7813,1513,0514,3132M9.402
18/01/2022-7,18%-0,9912,7913,6512,7913,6515M4.824
17/01/20224,47%0,5913,7813,1213,1213,786M1.735
14/01/2022-0,30%-0,0413,1913,2112,8613,297M2.475
13/01/2022-2,14%-0,2913,2313,6013,1513,696M2.465
12/01/20222,11%0,2813,5213,2813,2613,9011M4.035
11/01/20222,16%0,2813,2413,0012,7713,389M4.133
10/01/2022-1,59%-0,2112,9613,1012,6613,2811M4.433
07/01/2022-3,02%-0,4113,1713,5713,1714,0918M5.302
06/01/20220,82%0,1113,5813,5013,1114,1114M4.508
05/01/2022-10,26%-1,5413,4715,0713,4715,0718M5.741
04/01/2022-5,89%-0,9415,0115,9315,0116,0616M4.705
03/01/2022-3,51%-0,5815,9516,7115,7616,9211M3.215
30/12/20210,73%0,1216,5316,4816,2816,7512M2.541
29/12/2021-3,24%-0,5516,4117,0616,4117,0811M3.279
28/12/20211,74%0,2916,9616,6016,5317,1016M3.853
27/12/2021-1,24%-0,2116,6717,0516,5117,1422M6.273
23/12/20216,03%0,9616,8816,9916,3317,4136M7.694
22/12/20211,79%0,2815,9215,6015,5016,3114M4.075
21/12/2021-0,70%-0,1115,6415,8015,2716,0916M3.853
20/12/2021--15,7515,8515,4615,9615M4.338


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito