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
04/07/2022	-3,05%	-0,50	15,89	16,41	15,89	16,55	8M	2.270
01/07/2022	3,47%	0,55	16,39	15,89	15,74	16,50	13M	4.098
30/06/2022	-1,98%	-0,32	15,84	15,92	15,60	16,10	13M	3.388
29/06/2022	-0,74%	-0,12	16,16	16,38	15,91	16,38	10M	2.683
28/06/2022	-2,98%	-0,50	16,28	16,99	16,15	17,05	8M	2.474
27/06/2022	0,30%	0,05	16,78	16,84	16,35	16,93	10M	2.784
24/06/2022	-2,16%	-0,37	16,73	17,23	16,57	17,43	10M	3.113
23/06/2022	4,08%	0,67	17,10	16,48	16,46	17,27	11M	2.804
22/06/2022	-1,08%	-0,18	16,43	16,43	16,32	16,96	20M	4.705
21/06/2022	0,36%	0,06	16,61	16,75	16,41	16,99	12M	3.657
20/06/2022	-1,78%	-0,30	16,55	16,83	16,45	17,46	23M	5.924

17/06/2022	2,18%	0,36	16,85	16,19	16,12	17,28	23M	6.446
15/06/2022	-0,60%	-0,10	16,49	16,89	16,27	16,98	21M	5.590
14/06/2022	2,41%	0,39	16,59	16,22	15,74	16,70	20M	5.556
13/06/2022	-4,71%	-0,80	16,20	16,47	16,03	16,70	16M	5.663
10/06/2022	-4,17%	-0,74	17,00	17,51	16,91	17,63	24M	8.330
09/06/2022	-2,21%	-0,40	17,74	18,14	17,62	18,30	17M	4.691
08/06/2022	-2,47%	-0,46	18,14	18,49	17,87	18,49	26M	7.430
07/06/2022	-2,67%	-0,51	18,60	18,90	18,48	18,99	23M	6.037
06/06/2022	-0,36%	-0,07	19,11	19,25	18,71	19,35	10M	2.866
03/06/2022	-1,03%	-0,20	19,18	19,21	18,89	19,34	11M	2.486
02/06/2022	3,25%	0,61	19,38	18,90	18,83	19,74	15M	4.438
01/06/2022	-2,09%	-0,40	18,77	19,17	18,66	19,45	13M	3.083
31/05/2022	-3,43%	-0,68	19,17	19,92	19,10	20,13	20M	4.905
30/05/2022	0,00%	0,00	19,85	19,85	19,62	20,24	12M	3.073
27/05/2022	0,61%	0,12	19,85	19,70	19,38	20,16	12M	3.454
26/05/2022	3,57%	0,68	19,73	19,05	18,87	19,84	24M	5.906
25/05/2022	1,22%	0,23	19,05	18,76	18,42	19,51	19M	5.073
24/05/2022	-2,03%	-0,39	18,82	19,03	18,67	19,42	17M	4.789
23/05/2022	2,45%	0,46	19,21	18,85	18,84	19,48	13M	3.660
20/05/2022	-0,79%	-0,15	18,75	19,09	18,52	19,52	16M	4.146
19/05/2022	1,02%	0,19	18,90	18,73	18,30	19,02	17M	3.862
18/05/2022	-4,10%	-0,80	18,71	19,46	18,60	20,37	41M	7.998
17/05/2022	2,96%	0,56	19,51	19,39	19,10	19,69	17M	3.906
16/05/2022	0,74%	0,14	18,95	18,82	18,61	19,55	14M	4.008
13/05/2022	1,73%	0,32	18,81	18,70	18,32	19,27	22M	5.863
12/05/2022	-3,45%	-0,66	18,49	18,87	18,12	19,05	26M	6.637
11/05/2022	7,28%	1,30	19,15	17,91	17,46	19,50	43M	10.338
10/05/2022	9,17%	1,50	17,85	17,06	17,06	18,69	64M	16.339
09/05/2022	-3,71%	-0,63	16,35	16,72	16,21	16,90	14M	4.870
06/05/2022	-1,22%	-0,21	16,98	17,22	16,55	17,56	15M	4.633
05/05/2022	-4,71%	-0,85	17,19	17,83	16,96	18,08	18M	4.630
04/05/2022	0,22%	0,04	18,04	18,03	17,00	18,21	32M	7.308
03/05/2022	-7,83%	-1,53	18,00	19,55	17,77	19,55	36M	8.172
02/05/2022	5,06%	0,94	19,53	18,70	18,34	19,74	49M	11.653
29/04/2022	-8,69%	-1,77	18,59	20,40	18,59	20,59	41M	8.236
28/04/2022	10,41%	1,92	20,36	18,43	18,43	20,66	55M	8.289
27/04/2022	6,65%	1,15	18,44	17,74	17,53	18,69	28M	6.053
26/04/2022	-3,73%	-0,67	17,29	17,84	17,19	17,93	13M	3.637
25/04/2022	1,41%	0,25	17,96	17,58	17,34	18,09	22M	6.387
22/04/2022	-2,42%	-0,44	17,71	17,95	17,49	18,26	19M	5.338
20/04/2022	-2,42%	-0,45	18,15	18,60	17,95	18,96	11M	3.238
19/04/2022	1,81%	0,33	18,60	18,21	18,02	18,67	8M	2.164
18/04/2022	0,77%	0,14	18,27	18,00	17,80	18,40	11M	3.046
14/04/2022	-5,13%	-0,98	18,13	19,08	18,13	19,08	16M	4.350
13/04/2022	2,03%	0,38	19,11	18,86	18,64	19,74	19M	5.019
12/04/2022	1,13%	0,21	18,73	18,71	18,55	19,45	20M	5.295
11/04/2022	-1,85%	-0,35	18,52	18,68	18,27	18,70	11M	3.090
08/04/2022	-1,15%	-0,22	18,87	19,04	18,47	19,32	14M	3.614
07/04/2022	0,63%	0,12	19,09	19,05	18,71	19,22	15M	4.069
06/04/2022	-3,12%	-0,61	18,97	19,27	18,70	19,44	16M	4.372
05/04/2022	-5,14%	-1,06	19,58	20,60	19,53	20,80	26M	6.469
04/04/2022	2,48%	0,50	20,64	20,13	20,00	20,80	14M	3.272
01/04/2022	1,41%	0,28	20,14	20,00	19,81	20,52	14M	3.407
31/03/2022	0,81%	0,16	19,86	19,76	19,50	20,02	17M	4.198
30/03/2022	-0,81%	-0,16	19,70	19,88	19,37	20,12	15M	3.686
29/03/2022	3,87%	0,74	19,86	19,30	19,29	20,37	26M	5.685
28/03/2022	1,65%	0,31	19,12	18,87	18,68	19,37	15M	3.461
25/03/2022	2,40%	0,44	18,81	18,48	18,40	19,19	21M	5.996
24/03/2022	2,74%	0,49	18,37	17,98	17,66	18,52	21M	5.139
23/03/2022	4,20%	0,72	17,88	17,20	16,92	18,05	22M	5.391
22/03/2022	0,35%	0,06	17,16	17,10	16,96	17,52	16M	3.904
21/03/2022	-2,90%	-0,51	17,10	17,60	16,80	17,66	16M	4.559
18/03/2022	9,04%	1,46	17,61	16,25	16,15	18,07	45M	11.872
17/03/2022	4,80%	0,74	16,15	15,40	14,94	16,15	16M	4.934
16/03/2022	5,04%	0,74	15,41	14,85	14,72	15,52	17M	5.561
15/03/2022	3,38%	0,48	14,67	14,18	14,03	14,94	9M	3.661
14/03/2022	-4,12%	-0,61	14,19	14,90	14,12	14,90	12M	4.724
11/03/2022	-5,67%	-0,89	14,80	15,80	14,75	15,82	12M	4.480
10/03/2022	0,64%	0,10	15,69	15,41	15,07	15,86	9M	3.677
09/03/2022	3,31%	0,50	15,59	15,24	15,23	16,35	21M	6.987
08/03/2022	1,62%	0,24	15,09	14,88	14,61	15,53	18M	6.153
07/03/2022	-6,66%	-1,06	14,85	15,83	14,85	15,95	18M	5.355
04/03/2022	-1,79%	-0,29	15,91	16,19	15,74	16,28	13M	4.657
03/03/2022	-3,97%	-0,67	16,20	16,55	16,05	17,63	38M	8.940
02/03/2022	-1,46%	-0,25	16,87	16,94	16,50	17,25	8M	3.010
25/02/2022	-0,41%	-0,07	17,12	17,05	16,71	17,50	13M	3.728
24/02/2022	5,59%	0,91	17,19	15,46	15,14	17,25	21M	6.031
23/02/2022	-1,39%	-0,23	16,28	16,52	16,23	17,30	9M	3.459
22/02/2022	2,67%	0,43	16,51	16,16	16,16	16,88	13M	4.097
21/02/2022	-5,08%	-0,86	16,08	17,16	16,08	17,16	9M	2.820
18/02/2022	0,36%	0,06	16,94	16,87	16,71	17,19	14M	4.437
17/02/2022	-3,82%	-0,67	16,88	17,55	16,83	17,72	16M	4.863
16/02/2022	-2,06%	-0,37	17,55	17,95	17,39	18,17	14M	4.482
15/02/2022	3,64%	0,63	17,92	17,89	17,64	18,22	17M	4.938
14/02/2022	0,23%	0,04	17,29	17,26	16,96	17,58	11M	3.616
11/02/2022	-1,99%	-0,35	17,25	17,74	17,06	18,02	16M	4.747
10/02/2022	-1,40%	-0,25	17,60	17,86	17,39	18,22	14M	4.090
09/02/2022	-2,72%	-0,50	17,85	18,35	17,82	19,02	20M	5.673
08/02/2022	-1,71%	-0,32	18,35	18,64	18,24	18,89	14M	3.722
07/02/2022	-2,35%	-0,45	18,67	19,17	18,67	19,61	17M	3.996
04/02/2022	1,38%	0,26	19,12	18,93	18,23	19,16	15M	3.698
03/02/2022	-1,36%	-0,26	18,86	19,12	18,73	19,46	21M	4.986
02/02/2022	-0,10%	-0,02	19,12	19,24	18,82	19,92	28M	5.906
01/02/2022	0,42%	0,08	19,14	19,00	18,49	19,48	29M	7.983
31/01/2022	8,85%	1,55	19,06	17,53	17,53	19,26	35M	8.455
28/01/2022	0,81%	0,14	17,51	17,36	17,12	17,74	18M	4.537
27/01/2022	2,18%	0,37	17,37	17,13	17,02	17,67	16M	4.048
26/01/2022	4,81%	0,78	17,00	16,38	16,28	17,40	22M	5.749
25/01/2022	0,43%	0,07	16,22	16,02	15,82	16,45	16M	4.962
24/01/2022	1,83%	0,29	16,15	15,86	15,43	16,38	22M	5.370
21/01/2022	2,39%	0,37	15,86	15,40	15,31	16,30	35M	8.227
20/01/2022	12,41%	1,71	15,49	13,87	13,83	15,65	37M	10.644
19/01/2022	7,74%	0,99	13,78	13,15	13,05	14,31	32M	9.402
18/01/2022	-7,18%	-0,99	12,79	13,65	12,79	13,65	15M	4.824
17/01/2022	4,47%	0,59	13,78	13,12	13,12	13,78	6M	1.735
14/01/2022	-0,30%	-0,04	13,19	13,21	12,86	13,29	7M	2.475
13/01/2022	-2,14%	-0,29	13,23	13,60	13,15	13,69	6M	2.465
12/01/2022	2,11%	0,28	13,52	13,28	13,26	13,90	11M	4.035
11/01/2022	2,16%	0,28	13,24	13,00	12,77	13,38	9M	4.133
10/01/2022	-1,59%	-0,21	12,96	13,10	12,66	13,28	11M	4.433
07/01/2022	-3,02%	-0,41	13,17	13,57	13,17	14,09	18M	5.302
06/01/2022	0,82%	0,11	13,58	13,50	13,11	14,11	14M	4.508
05/01/2022	-10,26%	-1,54	13,47	15,07	13,47	15,07	18M	5.741
04/01/2022	-5,89%	-0,94	15,01	15,93	15,01	16,06	16M	4.705
03/01/2022	-3,51%	-0,58	15,95	16,71	15,76	16,92	11M	3.215
30/12/2021	0,73%	0,12	16,53	16,48	16,28	16,75	12M	2.541
29/12/2021	-3,24%	-0,55	16,41	17,06	16,41	17,08	11M	3.279
28/12/2021	1,74%	0,29	16,96	16,60	16,53	17,10	16M	3.853
27/12/2021	-1,24%	-0,21	16,67	17,05	16,51	17,14	22M	6.273
23/12/2021	6,03%	0,96	16,88	16,99	16,33	17,41	36M	7.694
22/12/2021	1,79%	0,28	15,92	15,60	15,50	16,31	14M	4.075
21/12/2021	-0,70%	-0,11	15,64	15,80	15,27	16,09	16M	3.853
20/12/2021	-	-	15,75	15,85	15,46	15,96	15M	4.338

Date,Open,High,Low,Close,Volume
04-Jul-22,16.41,16.55,15.89,15.89,7875045
01-Jul-22,15.89,16.50,15.74,16.39,13282350
30-Jun-22,15.92,16.10,15.60,15.84,13027916
29-Jun-22,16.38,16.38,15.91,16.16,9543871
28-Jun-22,16.99,17.05,16.15,16.28,7802493
27-Jun-22,16.84,16.93,16.35,16.78,9743282
24-Jun-22,17.23,17.43,16.57,16.73,10013092
23-Jun-22,16.48,17.27,16.46,17.10,10689611
22-Jun-22,16.43,16.96,16.32,16.43,19921712
21-Jun-22,16.75,16.99,16.41,16.61,12150563
20-Jun-22,16.83,17.46,16.45,16.55,23021303
17-Jun-22,16.19,17.28,16.12,16.85,23087165
15-Jun-22,16.89,16.98,16.27,16.49,21056555
14-Jun-22,16.22,16.70,15.74,16.59,20483047
13-Jun-22,16.47,16.70,16.03,16.20,15700923
10-Jun-22,17.51,17.63,16.91,17.00,24368598
09-Jun-22,18.14,18.30,17.62,17.74,17316222
08-Jun-22,18.49,18.49,17.87,18.14,26109995
07-Jun-22,18.90,18.99,18.48,18.60,22645922
06-Jun-22,19.25,19.35,18.71,19.11,9985727
03-Jun-22,19.21,19.34,18.89,19.18,10573135
02-Jun-22,18.90,19.74,18.83,19.38,14975844
01-Jun-22,19.17,19.45,18.66,18.77,13378220
31-May-22,19.92,20.13,19.10,19.17,19941292
30-May-22,19.85,20.24,19.62,19.85,11728896
27-May-22,19.70,20.16,19.38,19.85,11956740
26-May-22,19.05,19.84,18.87,19.73,23516505
25-May-22,18.76,19.51,18.42,19.05,18695276
24-May-22,19.03,19.42,18.67,18.82,17459959
23-May-22,18.85,19.48,18.84,19.21,12714940
20-May-22,19.09,19.52,18.52,18.75,15637667
19-May-22,18.73,19.02,18.30,18.90,16889665
18-May-22,19.46,20.37,18.60,18.71,41176540
17-May-22,19.39,19.69,19.10,19.51,16883678
16-May-22,18.82,19.55,18.61,18.95,14446862
13-May-22,18.70,19.27,18.32,18.81,21881074
12-May-22,18.87,19.05,18.12,18.49,26425555
11-May-22,17.91,19.50,17.46,19.15,42887328
10-May-22,17.06,18.69,17.06,17.85,63632680
09-May-22,16.72,16.90,16.21,16.35,14060406
06-May-22,17.22,17.56,16.55,16.98,15480383
05-May-22,17.83,18.08,16.96,17.19,18059094
04-May-22,18.03,18.21,17.00,18.04,32463963
03-May-22,19.55,19.55,17.77,18.00,35955499
02-May-22,18.70,19.74,18.34,19.53,48510386
29-Apr-22,20.40,20.59,18.59,18.59,40511769
28-Apr-22,18.43,20.66,18.43,20.36,54722315
27-Apr-22,17.74,18.69,17.53,18.44,27823143
26-Apr-22,17.84,17.93,17.19,17.29,13138458
25-Apr-22,17.58,18.09,17.34,17.96,22191322
22-Apr-22,17.95,18.26,17.49,17.71,18752203
20-Apr-22,18.60,18.96,17.95,18.15,10688160
19-Apr-22,18.21,18.67,18.02,18.60,7766687
18-Apr-22,18.00,18.40,17.80,18.27,11390259
14-Apr-22,19.08,19.08,18.13,18.13,16156134
13-Apr-22,18.86,19.74,18.64,19.11,18578959
12-Apr-22,18.71,19.45,18.55,18.73,20466696
11-Apr-22,18.68,18.70,18.27,18.52,11321826
08-Apr-22,19.04,19.32,18.47,18.87,13873652
07-Apr-22,19.05,19.22,18.71,19.09,15434119
06-Apr-22,19.27,19.44,18.70,18.97,16424094
05-Apr-22,20.60,20.80,19.53,19.58,26466734
04-Apr-22,20.13,20.80,20.00,20.64,14215880
01-Apr-22,20.00,20.52,19.81,20.14,14356672
31-Mar-22,19.76,20.02,19.50,19.86,17021796
30-Mar-22,19.88,20.12,19.37,19.70,15262392
29-Mar-22,19.30,20.37,19.29,19.86,25553291
28-Mar-22,18.87,19.37,18.68,19.12,14656173
25-Mar-22,18.48,19.19,18.40,18.81,21058799
24-Mar-22,17.98,18.52,17.66,18.37,20839649
23-Mar-22,17.20,18.05,16.92,17.88,21909283
22-Mar-22,17.10,17.52,16.96,17.16,15847552
21-Mar-22,17.60,17.66,16.80,17.10,16459503
18-Mar-22,16.25,18.07,16.15,17.61,45460973
17-Mar-22,15.40,16.15,14.94,16.15,15666938
16-Mar-22,14.85,15.52,14.72,15.41,16576236
15-Mar-22,14.18,14.94,14.03,14.67,9119272
14-Mar-22,14.90,14.90,14.12,14.19,11792203
11-Mar-22,15.80,15.82,14.75,14.80,12184999
10-Mar-22,15.41,15.86,15.07,15.69,8845130
09-Mar-22,15.24,16.35,15.23,15.59,20522318
08-Mar-22,14.88,15.53,14.61,15.09,18349297
07-Mar-22,15.83,15.95,14.85,14.85,17677971
04-Mar-22,16.19,16.28,15.74,15.91,13039060
03-Mar-22,16.55,17.63,16.05,16.20,37744744
02-Mar-22,16.94,17.25,16.50,16.87,8282259
25-Feb-22,17.05,17.50,16.71,17.12,12500444
24-Feb-22,15.46,17.25,15.14,17.19,21132461
23-Feb-22,16.52,17.30,16.23,16.28,9475097
22-Feb-22,16.16,16.88,16.16,16.51,12771106
21-Feb-22,17.16,17.16,16.08,16.08,9252093
18-Feb-22,16.87,17.19,16.71,16.94,13884447
17-Feb-22,17.55,17.72,16.83,16.88,16266505
16-Feb-22,17.95,18.17,17.39,17.55,14270453
15-Feb-22,17.89,18.22,17.64,17.92,17120923
14-Feb-22,17.26,17.58,16.96,17.29,10520160
11-Feb-22,17.74,18.02,17.06,17.25,15668324
10-Feb-22,17.86,18.22,17.39,17.60,14268732
09-Feb-22,18.35,19.02,17.82,17.85,20324783
08-Feb-22,18.64,18.89,18.24,18.35,13565580
07-Feb-22,19.17,19.61,18.67,18.67,17058496
04-Feb-22,18.93,19.16,18.23,19.12,15267449
03-Feb-22,19.12,19.46,18.73,18.86,21031935
02-Feb-22,19.24,19.92,18.82,19.12,28313793
01-Feb-22,19.00,19.48,18.49,19.14,29326273
31-Jan-22,17.53,19.26,17.53,19.06,35305078
28-Jan-22,17.36,17.74,17.12,17.51,17843024
27-Jan-22,17.13,17.67,17.02,17.37,16136244
26-Jan-22,16.38,17.40,16.28,17.00,21602072
25-Jan-22,16.02,16.45,15.82,16.22,16447800
24-Jan-22,15.86,16.38,15.43,16.15,22034996
21-Jan-22,15.40,16.30,15.31,15.86,34935824
20-Jan-22,13.87,15.65,13.83,15.49,37279082
19-Jan-22,13.15,14.31,13.05,13.78,32130871
18-Jan-22,13.65,13.65,12.79,12.79,15311482
17-Jan-22,13.12,13.78,13.12,13.78,6092895
14-Jan-22,13.21,13.29,12.86,13.19,6908034
13-Jan-22,13.60,13.69,13.15,13.23,5908804
12-Jan-22,13.28,13.90,13.26,13.52,10982811
11-Jan-22,13.00,13.38,12.77,13.24,9394181
10-Jan-22,13.10,13.28,12.66,12.96,10883362
07-Jan-22,13.57,14.09,13.17,13.17,17737531
06-Jan-22,13.50,14.11,13.11,13.58,13532910
05-Jan-22,15.07,15.07,13.47,13.47,18125813
04-Jan-22,15.93,16.06,15.01,15.01,16249008
03-Jan-22,16.71,16.92,15.76,15.95,10792221
30-Dec-21,16.48,16.75,16.28,16.53,12262161
29-Dec-21,17.06,17.08,16.41,16.41,11150821
28-Dec-21,16.60,17.10,16.53,16.96,15731284
27-Dec-21,17.05,17.14,16.51,16.67,22423976
23-Dec-21,16.99,17.41,16.33,16.88,36101765
22-Dec-21,15.60,16.31,15.50,15.92,14360989
21-Dec-21,15.80,16.09,15.27,15.64,15669181
20-Dec-21,15.85,15.96,15.46,15.75,14657196

*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