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
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	-2,72%	-0,44	15,75	15,85	15,46	15,96	15M	4.338
17/12/2021	1,31%	0,21	16,19	15,70	15,45	16,19	14M	4.639
16/12/2021	-1,60%	-0,26	15,98	16,30	15,92	16,90	17M	5.971
15/12/2021	1,75%	0,28	16,24	16,01	15,64	16,34	17M	5.090
14/12/2021	-6,12%	-1,04	15,96	17,00	15,92	17,26	17M	4.342
13/12/2021	-3,35%	-0,59	17,00	17,50	17,00	18,02	16M	4.694
10/12/2021	4,45%	0,75	17,59	17,23	17,06	17,83	22M	5.647
09/12/2021	-2,60%	-0,45	16,84	17,01	16,45	17,20	10M	3.602
08/12/2021	2,86%	0,48	17,29	16,85	16,65	17,60	22M	8.227
07/12/2021	2,25%	0,37	16,81	16,62	16,58	17,01	15M	3.805
06/12/2021	2,30%	0,37	16,44	16,10	15,83	16,53	10M	2.700
03/12/2021	5,03%	0,77	16,07	15,58	15,40	16,54	11M	2.991
02/12/2021	0,59%	0,09	15,30	15,37	15,00	15,69	13M	3.539
01/12/2021	-1,68%	-0,26	15,21	15,70	15,13	16,05	15M	4.429
30/11/2021	-5,32%	-0,87	15,47	16,15	15,35	16,32	16M	4.613
29/11/2021	0,86%	0,14	16,34	16,41	16,22	16,74	8M	2.191
26/11/2021	-4,37%	-0,74	16,20	16,34	15,99	16,45	14M	4.153
25/11/2021	3,61%	0,59	16,94	16,52	16,42	17,06	7M	2.030
24/11/2021	-1,57%	-0,26	16,35	16,77	16,12	16,96	14M	3.764
23/11/2021	-2,29%	-0,39	16,61	17,08	16,23	17,15	15M	4.340
22/11/2021	-4,82%	-0,86	17,00	17,87	17,00	18,11	12M	2.955
19/11/2021	3,24%	0,56	17,86	17,30	17,09	18,43	16M	3.845
18/11/2021	0,41%	0,07	17,30	17,37	17,05	17,95	13M	2.931
17/11/2021	0,00%	0,00	17,23	17,28	16,84	17,68	21M	4.532
16/11/2021	-5,85%	-1,07	17,23	18,58	16,69	18,70	37M	7.399
12/11/2021	-4,04%	-0,77	18,30	19,10	18,25	19,48	14M	3.048
11/11/2021	4,84%	0,88	19,07	18,37	18,23	19,35	17M	3.934
10/11/2021	-1,68%	-0,31	18,19	18,44	18,00	18,86	17M	3.563
09/11/2021	5,23%	0,92	18,50	17,65	17,63	18,69	18M	4.115
08/11/2021	0,86%	0,15	17,58	17,32	17,03	17,71	17M	4.045
05/11/2021	0,23%	0,04	17,43	17,40	17,29	18,06	11M	2.595
04/11/2021	0,29%	0,05	17,39	17,20	17,07	17,99	15M	3.543
03/11/2021	0,87%	0,15	17,34	17,09	16,78	17,71	22M	5.303
01/11/2021	1,18%	0,20	17,19	17,35	17,05	17,65	12M	2.740
29/10/2021	-1,39%	-0,24	16,99	17,21	16,96	17,79	23M	5.010
28/10/2021	-0,40%	-0,07	17,23	17,26	17,09	17,90	19M	4.789
27/10/2021	0,17%	0,03	17,30	17,36	17,06	18,42	57M	9.744
26/10/2021	-7,89%	-1,48	17,27	18,99	17,22	18,99	51M	8.904
25/10/2021	14,68%	2,40	18,75	16,65	16,65	18,97	74M	14.606
22/10/2021	-4,44%	-0,76	16,35	16,98	15,41	17,01	36M	9.696
21/10/2021	-5,78%	-1,05	17,11	17,69	16,98	17,77	22M	5.221
20/10/2021	-1,14%	-0,21	18,16	18,53	17,58	18,67	23M	5.333
19/10/2021	-4,12%	-0,79	18,37	19,00	18,26	19,07	29M	5.988
18/10/2021	-0,36%	-0,07	19,16	19,22	18,70	19,33	23M	5.443
15/10/2021	-0,57%	-0,11	19,23	19,35	19,18	19,76	19M	5.120
14/10/2021	-0,87%	-0,17	19,34	19,62	18,87	19,79	27M	6.036
13/10/2021	2,90%	0,55	19,51	19,16	18,83	19,87	18M	4.800
11/10/2021	-3,17%	-0,62	18,96	19,63	18,96	19,95	20M	4.573
08/10/2021	4,71%	0,88	19,58	18,87	18,70	19,80	20M	3.835
07/10/2021	-1,42%	-0,27	18,70	19,10	18,51	19,30	18M	4.933
06/10/2021	-3,46%	-0,68	18,97	19,50	18,43	19,50	44M	10.358
05/10/2021	-5,35%	-1,11	19,65	21,08	19,65	21,08	34M	8.205
04/10/2021	-7,36%	-1,65	20,76	22,50	20,76	22,50	35M	7.875
01/10/2021	5,91%	1,25	22,41	21,60	21,40	23,14	78M	13.721
30/09/2021	-1,67%	-0,36	21,16	21,65	20,92	22,00	21M	4.697
29/09/2021	0,84%	0,18	21,52	21,52	21,26	21,86	27M	7.059
28/09/2021	-3,53%	-0,78	21,34	22,09	21,34	22,16	24M	6.615
27/09/2021	0,68%	0,15	22,12	21,90	21,80	22,37	16M	3.863
24/09/2021	-1,30%	-0,29	21,97	22,22	21,67	22,30	13M	3.257
23/09/2021	1,00%	0,22	22,26	22,06	21,96	22,53	14M	3.338
22/09/2021	3,28%	0,70	22,04	21,62	21,51	22,29	20M	5.036
21/09/2021	3,54%	0,73	21,34	20,90	20,51	21,54	19M	4.456
20/09/2021	-6,95%	-1,54	20,61	21,55	20,02	21,69	29M	6.701
17/09/2021	0,05%	0,01	22,15	22,10	21,16	22,15	22M	4.228
16/09/2021	-1,07%	-0,24	22,14	22,20	21,85	22,47	17M	3.412
15/09/2021	-1,93%	-0,44	22,38	22,83	22,22	23,00	11M	2.950
14/09/2021	1,38%	0,31	22,82	22,80	22,59	23,38	24M	5.996
13/09/2021	0,54%	0,12	22,51	22,65	22,01	23,00	25M	5.982
10/09/2021	4,63%	0,99	22,39	21,95	21,37	23,18	44M	8.151
09/09/2021	1,33%	0,28	21,40	21,20	20,69	21,50	26M	6.612
08/09/2021	-6,84%	-1,55	21,12	22,63	20,85	22,64	33M	8.162
06/09/2021	-1,00%	-0,23	22,67	22,90	22,38	22,90	18M	3.746
03/09/2021	-1,59%	-0,37	22,90	23,00	22,48	23,46	42M	6.030
02/09/2021	-3,04%	-0,73	23,27	24,02	23,25	24,29	21M	4.751
01/09/2021	2,13%	0,50	24,00	23,55	23,35	24,55	24M	4.894
31/08/2021	-1,67%	-0,40	23,50	23,90	23,18	24,11	21M	5.261
30/08/2021	1,66%	0,39	23,90	23,51	23,42	24,34	17M	3.723
27/08/2021	1,42%	0,33	23,51	23,03	22,81	23,72	19M	4.333
26/08/2021	-2,40%	-0,57	23,18	23,80	23,04	24,60	45M	8.765
25/08/2021	3,31%	0,76	23,75	23,00	22,85	23,93	25M	4.493
24/08/2021	-0,95%	-0,22	22,99	23,41	22,82	23,57	19M	4.096
23/08/2021	1,49%	0,34	23,21	22,88	22,85	23,68	21M	4.065
20/08/2021	-1,97%	-0,46	22,87	22,90	22,73	23,25	21M	5.055
19/08/2021	1,57%	0,36	23,33	22,40	21,85	23,33	40M	8.056
18/08/2021	3,89%	0,86	22,97	22,20	21,64	23,21	47M	10.694
17/08/2021	-4,29%	-0,99	22,11	23,00	21,37	23,00	39M	8.930
16/08/2021	-8,08%	-2,03	23,10	24,75	23,10	25,10	39M	7.648
13/08/2021	-3,16%	-0,82	25,13	26,00	24,85	26,00	24M	6.082
12/08/2021	-2,81%	-0,75	25,95	26,58	25,70	26,84	22M	4.193
11/08/2021	-3,71%	-1,03	26,70	27,10	26,45	27,35	27M	5.204
10/08/2021	-1,14%	-0,32	27,73	27,97	27,12	28,17	16M	3.481
09/08/2021	-1,30%	-0,37	28,05	28,18	27,07	28,49	39M	6.125
06/08/2021	-4,08%	-1,21	28,42	29,69	28,39	29,69	27M	4.851
05/08/2021	-2,88%	-0,88	29,63	30,77	29,45	31,29	29M	4.872
04/08/2021	1,43%	0,43	30,51	30,08	29,70	30,81	25M	4.399
03/08/2021	-0,40%	-0,12	30,08	30,61	28,54	30,61	33M	5.839
02/08/2021	0,77%	0,23	30,20	30,50	29,56	31,30	39M	8.039
30/07/2021	1,90%	0,56	29,97	29,66	29,18	30,17	30M	5.533
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	-	-	28,97	27,74	27,43	29,05	65M	8.541

Date,Open,High,Low,Close,Volume
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
17-Dec-21,15.70,16.19,15.45,16.19,13537515
16-Dec-21,16.30,16.90,15.92,15.98,16783149
15-Dec-21,16.01,16.34,15.64,16.24,16873049
14-Dec-21,17.00,17.26,15.92,15.96,16561935
13-Dec-21,17.50,18.02,17.00,17.00,16180438
10-Dec-21,17.23,17.83,17.06,17.59,21757840
09-Dec-21,17.01,17.20,16.45,16.84,10193414
08-Dec-21,16.85,17.60,16.65,17.29,22348025
07-Dec-21,16.62,17.01,16.58,16.81,15191612
06-Dec-21,16.10,16.53,15.83,16.44,9701480
03-Dec-21,15.58,16.54,15.40,16.07,10984935
02-Dec-21,15.37,15.69,15.00,15.30,13042051
01-Dec-21,15.70,16.05,15.13,15.21,14552374
30-Nov-21,16.15,16.32,15.35,15.47,16458251
29-Nov-21,16.41,16.74,16.22,16.34,7600068
26-Nov-21,16.34,16.45,15.99,16.20,13684202
25-Nov-21,16.52,17.06,16.42,16.94,7125253
24-Nov-21,16.77,16.96,16.12,16.35,14313937
23-Nov-21,17.08,17.15,16.23,16.61,14911617
22-Nov-21,17.87,18.11,17.00,17.00,11641843
19-Nov-21,17.30,18.43,17.09,17.86,15836435
18-Nov-21,17.37,17.95,17.05,17.30,13403134
17-Nov-21,17.28,17.68,16.84,17.23,21192222
16-Nov-21,18.58,18.70,16.69,17.23,36593135
12-Nov-21,19.10,19.48,18.25,18.30,13610819
11-Nov-21,18.37,19.35,18.23,19.07,16655549
10-Nov-21,18.44,18.86,18.00,18.19,16520064
09-Nov-21,17.65,18.69,17.63,18.50,18433071
08-Nov-21,17.32,17.71,17.03,17.58,16540942
05-Nov-21,17.40,18.06,17.29,17.43,10551366
04-Nov-21,17.20,17.99,17.07,17.39,14913469
03-Nov-21,17.09,17.71,16.78,17.34,21775811
01-Nov-21,17.35,17.65,17.05,17.19,11819538
29-Oct-21,17.21,17.79,16.96,16.99,23450214
28-Oct-21,17.26,17.90,17.09,17.23,18951575
27-Oct-21,17.36,18.42,17.06,17.30,56783700
26-Oct-21,18.99,18.99,17.22,17.27,51394104
25-Oct-21,16.65,18.97,16.65,18.75,73914600
22-Oct-21,16.98,17.01,15.41,16.35,36182389
21-Oct-21,17.69,17.77,16.98,17.11,21929565
20-Oct-21,18.53,18.67,17.58,18.16,23264094
19-Oct-21,19.00,19.07,18.26,18.37,28932155
18-Oct-21,19.22,19.33,18.70,19.16,22885116
15-Oct-21,19.35,19.76,19.18,19.23,19465367
14-Oct-21,19.62,19.79,18.87,19.34,26521679
13-Oct-21,19.16,19.87,18.83,19.51,17642724
11-Oct-21,19.63,19.95,18.96,18.96,19515329
08-Oct-21,18.87,19.80,18.70,19.58,20158949
07-Oct-21,19.10,19.30,18.51,18.70,18227340
06-Oct-21,19.50,19.50,18.43,18.97,44400643
05-Oct-21,21.08,21.08,19.65,19.65,34243783
04-Oct-21,22.50,22.50,20.76,20.76,34973489
01-Oct-21,21.60,23.14,21.40,22.41,78019365
30-Sep-21,21.65,22.00,20.92,21.16,20590303
29-Sep-21,21.52,21.86,21.26,21.52,26676909
28-Sep-21,22.09,22.16,21.34,21.34,23713531
27-Sep-21,21.90,22.37,21.80,22.12,16266540
24-Sep-21,22.22,22.30,21.67,21.97,13007524
23-Sep-21,22.06,22.53,21.96,22.26,14475997
22-Sep-21,21.62,22.29,21.51,22.04,20402656
21-Sep-21,20.90,21.54,20.51,21.34,19465182
20-Sep-21,21.55,21.69,20.02,20.61,28504133
17-Sep-21,22.10,22.15,21.16,22.15,22020185
16-Sep-21,22.20,22.47,21.85,22.14,17283253
15-Sep-21,22.83,23.00,22.22,22.38,11291876
14-Sep-21,22.80,23.38,22.59,22.82,24422307
13-Sep-21,22.65,23.00,22.01,22.51,24613810
10-Sep-21,21.95,23.18,21.37,22.39,43652354
09-Sep-21,21.20,21.50,20.69,21.40,25533326
08-Sep-21,22.63,22.64,20.85,21.12,33414298
06-Sep-21,22.90,22.90,22.38,22.67,18016951
03-Sep-21,23.00,23.46,22.48,22.90,41622444
02-Sep-21,24.02,24.29,23.25,23.27,21211949
01-Sep-21,23.55,24.55,23.35,24.00,23567092
31-Aug-21,23.90,24.11,23.18,23.50,21449685
30-Aug-21,23.51,24.34,23.42,23.90,17154205
27-Aug-21,23.03,23.72,22.81,23.51,19219783
26-Aug-21,23.80,24.60,23.04,23.18,44742173
25-Aug-21,23.00,23.93,22.85,23.75,25074618
24-Aug-21,23.41,23.57,22.82,22.99,18537373
23-Aug-21,22.88,23.68,22.85,23.21,20562786
20-Aug-21,22.90,23.25,22.73,22.87,21360287
19-Aug-21,22.40,23.33,21.85,23.33,40087204
18-Aug-21,22.20,23.21,21.64,22.97,47048300
17-Aug-21,23.00,23.00,21.37,22.11,38825931
16-Aug-21,24.75,25.10,23.10,23.10,39471100
13-Aug-21,26.00,26.00,24.85,25.13,24429977
12-Aug-21,26.58,26.84,25.70,25.95,22438988
11-Aug-21,27.10,27.35,26.45,26.70,27414669
10-Aug-21,27.97,28.17,27.12,27.73,15643030
09-Aug-21,28.18,28.49,27.07,28.05,39477485
06-Aug-21,29.69,29.69,28.39,28.42,26837350
05-Aug-21,30.77,31.29,29.45,29.63,29022079
04-Aug-21,30.08,30.81,29.70,30.51,25056957
03-Aug-21,30.61,30.61,28.54,30.08,33168608
02-Aug-21,30.50,31.30,29.56,30.20,39294400
30-Jul-21,29.66,30.17,29.18,29.97,30480872
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SQIA3

cotações, gráficos e mais...