Cotação atual, histórico e gráfico do papel: SEER3

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 SEER3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/06/2021	7,13%	1,17	17,59	16,46	16,37	18,10	32M	7.286
11/06/2021	-4,59%	-0,79	16,42	17,21	16,42	17,21	14M	4.241
10/06/2021	0,17%	0,03	17,21	17,17	16,99	17,37	12M	3.879
09/06/2021	-0,12%	-0,02	17,18	17,15	16,91	17,58	18M	5.594
08/06/2021	0,29%	0,05	17,20	17,15	16,89	17,44	24M	6.955
07/06/2021	5,15%	0,84	17,15	16,30	16,27	17,53	28M	7.780
04/06/2021	0,00%	0,00	16,31	16,25	15,92	16,48	17M	6.584
02/06/2021	3,56%	0,56	16,31	15,83	15,58	16,50	22M	7.614
01/06/2021	5,63%	0,84	15,75	14,96	14,88	15,89	22M	7.896
31/05/2021	-0,27%	-0,04	14,91	15,18	14,70	15,48	19M	4.454
28/05/2021	3,10%	0,45	14,95	14,52	14,52	15,13	16M	4.140

27/05/2021	3,57%	0,50	14,50	13,96	13,89	14,66	36M	5.338
26/05/2021	-0,43%	-0,06	14,00	14,08	13,67	14,18	11M	3.689
25/05/2021	-0,28%	-0,04	14,06	14,13	13,95	14,21	9M	3.438
24/05/2021	-0,84%	-0,12	14,10	14,22	14,04	14,34	10M	3.236
21/05/2021	-4,37%	-0,65	14,22	14,85	14,05	14,85	13M	4.346
20/05/2021	2,55%	0,37	14,87	14,56	14,37	14,87	10M	3.357
19/05/2021	1,12%	0,16	14,50	14,25	14,14	14,64	11M	4.191
18/05/2021	-0,21%	-0,03	14,34	14,37	14,14	14,51	8M	2.725
17/05/2021	1,99%	0,28	14,37	14,12	13,91	14,45	15M	4.904
14/05/2021	4,37%	0,59	14,09	13,58	13,52	14,15	15M	5.255
13/05/2021	8,70%	1,08	13,50	12,50	12,46	13,53	14M	6.360
12/05/2021	-4,46%	-0,58	12,42	12,93	12,40	12,97	8M	2.967
11/05/2021	0,85%	0,11	13,00	12,71	12,51	13,00	6M	2.519
10/05/2021	1,98%	0,25	12,89	12,64	12,54	12,91	7M	2.566
07/05/2021	2,35%	0,29	12,64	12,36	12,33	12,64	4M	1.799
06/05/2021	-1,83%	-0,23	12,35	12,61	12,28	12,68	5M	2.098
05/05/2021	2,36%	0,29	12,58	12,43	12,31	12,71	5M	2.154
04/05/2021	-2,15%	-0,27	12,29	12,63	12,27	12,63	5M	2.451
03/05/2021	-2,56%	-0,33	12,56	12,94	12,47	12,94	9M	3.907
30/04/2021	-1,07%	-0,14	12,89	13,00	12,62	13,00	11M	4.000
29/04/2021	1,72%	0,22	13,03	12,84	12,76	13,14	5M	2.345
28/04/2021	-1,84%	-0,24	12,81	13,06	12,66	13,16	6M	2.334
27/04/2021	0,00%	0,00	13,05	13,14	13,01	13,32	7M	2.282
26/04/2021	-1,51%	-0,20	13,05	13,24	12,79	13,50	14M	4.188
23/04/2021	-1,34%	-0,18	13,25	13,36	13,24	13,53	4M	2.032
22/04/2021	0,15%	0,02	13,43	13,42	13,36	13,68	5M	1.646
20/04/2021	-4,01%	-0,56	13,41	14,02	13,38	14,07	8M	3.372
19/04/2021	-0,43%	-0,06	13,97	14,09	13,96	14,16	6M	2.430
16/04/2021	0,29%	0,04	14,03	13,94	13,87	14,11	8M	2.463
15/04/2021	2,49%	0,34	13,99	13,74	13,56	14,17	13M	4.324
14/04/2021	0,81%	0,11	13,65	13,58	13,37	13,83	9M	3.764
13/04/2021	1,12%	0,15	13,54	13,39	13,29	13,87	10M	3.388
12/04/2021	-0,52%	-0,07	13,39	13,46	13,28	13,54	4M	1.904
09/04/2021	1,13%	0,15	13,46	13,24	13,08	13,60	7M	2.830
08/04/2021	-0,45%	-0,06	13,31	13,62	13,09	13,64	10M	3.163
07/04/2021	-0,74%	-0,10	13,37	13,48	13,28	13,72	7M	2.768
06/04/2021	2,28%	0,30	13,47	13,17	13,10	13,74	13M	3.990
05/04/2021	2,01%	0,26	13,17	13,00	12,69	13,23	19M	7.042
01/04/2021	5,04%	0,62	12,91	12,30	12,30	13,02	21M	6.319
31/03/2021	1,49%	0,18	12,29	12,17	11,96	12,32	16M	6.563
30/03/2021	1,25%	0,15	12,11	11,95	11,83	12,26	13M	5.645
29/03/2021	4,00%	0,46	11,96	11,55	11,53	12,05	15M	6.974
26/03/2021	-2,29%	-0,27	11,50	12,19	11,46	12,43	21M	6.909
25/03/2021	2,08%	0,24	11,77	11,60	11,34	11,84	8M	4.512
24/03/2021	-2,86%	-0,34	11,53	11,92	11,47	11,92	7M	3.217
23/03/2021	-1,41%	-0,17	11,87	12,00	11,78	12,19	7M	3.525
22/03/2021	1,95%	0,23	12,04	11,74	11,69	12,14	10M	3.320
19/03/2021	3,14%	0,36	11,81	11,51	11,37	11,85	15M	5.565
18/03/2021	-5,22%	-0,63	11,45	12,01	11,45	12,02	9M	3.974
17/03/2021	1,17%	0,14	12,08	11,91	11,60	12,08	13M	4.891
16/03/2021	-1,00%	-0,12	11,94	12,03	11,72	12,21	4M	1.898
15/03/2021	0,42%	0,05	12,06	11,90	11,90	12,22	7M	3.146
12/03/2021	0,17%	0,02	12,01	12,00	11,84	12,20	8M	3.477
11/03/2021	2,74%	0,32	11,99	11,69	11,66	12,26	10M	4.269
10/03/2021	2,37%	0,27	11,67	11,45	11,16	11,75	9M	2.931
09/03/2021	-1,47%	-0,17	11,40	11,42	11,36	11,67	8M	3.619
08/03/2021	-3,82%	-0,46	11,57	11,95	11,35	12,04	12M	4.201
05/03/2021	2,56%	0,30	12,03	11,72	11,31	12,07	13M	4.401
04/03/2021	1,21%	0,14	11,73	11,48	11,42	12,12	13M	4.476
03/03/2021	1,93%	0,22	11,59	11,35	10,69	11,59	25M	7.307
02/03/2021	-1,30%	-0,15	11,37	11,47	11,09	11,47	20M	8.993
01/03/2021	-6,27%	-0,77	11,52	12,29	11,52	12,47	14M	5.107
26/02/2021	-1,99%	-0,25	12,29	12,60	12,29	12,81	16M	6.902
25/02/2021	-4,27%	-0,56	12,54	13,10	12,52	13,23	15M	5.245
24/02/2021	-1,87%	-0,25	13,10	13,42	12,99	13,42	10M	2.929
23/02/2021	2,53%	0,33	13,35	13,22	13,00	13,44	9M	2.899
22/02/2021	-4,26%	-0,58	13,02	13,10	12,97	13,37	7M	2.398
19/02/2021	1,34%	0,18	13,60	13,40	13,14	13,68	12M	5.005
18/02/2021	-3,03%	-0,42	13,42	13,84	13,38	13,96	12M	3.518
17/02/2021	-1,98%	-0,28	13,84	14,33	13,84	14,33	10M	2.555
12/02/2021	-1,33%	-0,19	14,12	14,30	13,98	14,30	6M	2.052
11/02/2021	-1,04%	-0,15	14,31	14,62	14,27	14,62	7M	2.383
10/02/2021	-3,34%	-0,50	14,46	15,00	14,45	15,04	11M	2.637
09/02/2021	-2,35%	-0,36	14,96	15,31	14,91	15,36	6M	2.234
08/02/2021	-2,05%	-0,32	15,32	15,83	15,26	15,83	12M	4.342
05/02/2021	3,30%	0,50	15,64	15,20	15,07	15,74	12M	3.977
04/02/2021	-0,79%	-0,12	15,14	15,25	14,86	15,45	10M	3.954
03/02/2021	-1,48%	-0,23	15,26	15,51	15,03	15,58	14M	4.550
02/02/2021	4,03%	0,60	15,49	14,99	14,98	15,49	10M	3.729
01/02/2021	1,22%	0,18	14,89	15,01	14,84	15,37	11M	4.395
29/01/2021	-3,79%	-0,58	14,71	15,21	14,70	15,62	22M	8.770
28/01/2021	2,48%	0,37	15,29	14,94	14,71	15,51	13M	5.065
27/01/2021	0,27%	0,04	14,92	14,93	14,64	15,15	9M	2.861
26/01/2021	-0,80%	-0,12	14,88	15,00	14,84	15,42	7M	2.568
22/01/2021	-0,07%	-0,01	15,00	15,00	14,74	15,23	19M	7.160
21/01/2021	-2,21%	-0,34	15,01	15,34	14,88	15,44	6M	2.518
20/01/2021	-0,52%	-0,08	15,35	15,47	15,21	15,60	6M	2.805
19/01/2021	-0,77%	-0,12	15,43	15,70	15,16	15,90	9M	2.333
18/01/2021	-2,51%	-0,40	15,55	15,99	15,43	16,08	10M	2.420
15/01/2021	-1,05%	-0,17	15,95	16,00	15,60	16,00	7M	2.287
14/01/2021	2,94%	0,46	16,12	15,76	15,61	16,39	20M	4.598
13/01/2021	-0,57%	-0,09	15,66	15,73	15,55	16,29	18M	5.338
12/01/2021	7,95%	1,16	15,75	14,75	14,69	15,82	33M	9.142
11/01/2021	-0,95%	-0,14	14,59	14,63	14,35	15,13	13M	3.753
08/01/2021	2,15%	0,31	14,73	14,62	14,46	14,97	10M	3.184
07/01/2021	-0,76%	-0,11	14,42	14,58	14,20	14,90	10M	4.013
06/01/2021	-3,65%	-0,55	14,53	15,14	14,53	15,14	10M	3.272
05/01/2021	-1,76%	-0,27	15,08	15,10	14,72	15,29	15M	5.196
04/01/2021	-1,73%	-0,27	15,35	15,76	15,11	15,76	9M	2.781
30/12/2020	-0,89%	-0,14	15,62	15,75	15,50	15,76	16M	5.923
29/12/2020	1,68%	0,26	15,76	15,66	15,46	15,79	14M	5.374
28/12/2020	1,24%	0,19	15,50	15,41	15,20	15,70	13M	3.739
23/12/2020	4,22%	0,62	15,31	14,73	14,69	15,35	12M	3.546
22/12/2020	-3,29%	-0,50	14,69	15,31	14,65	15,41	12M	3.668
21/12/2020	-3,43%	-0,54	15,19	15,50	15,04	15,53	14M	3.755
18/12/2020	-1,99%	-0,32	15,73	16,05	15,70	16,23	16M	3.853
17/12/2020	-1,05%	-0,17	16,05	16,42	15,87	16,77	22M	5.294
16/12/2020	-1,58%	-0,26	16,22	16,44	15,85	16,58	18M	5.448
15/12/2020	6,80%	1,05	16,48	15,47	15,43	16,49	21M	5.457
14/12/2020	-2,53%	-0,40	15,43	15,93	15,43	16,10	12M	4.190
11/12/2020	1,09%	0,17	15,83	15,49	15,22	16,03	18M	6.327
10/12/2020	5,88%	0,87	15,66	14,86	14,45	15,66	18M	5.064
09/12/2020	-1,92%	-0,29	14,79	15,09	14,79	15,15	7M	2.133
08/12/2020	0,13%	0,02	15,08	15,05	14,88	15,28	12M	3.315
07/12/2020	0,40%	0,06	15,06	15,15	14,96	15,50	15M	3.855
04/12/2020	-1,77%	-0,27	15,00	15,35	14,94	15,46	13M	3.665
03/12/2020	4,45%	0,65	15,27	14,65	14,54	15,35	24M	5.621
02/12/2020	2,09%	0,30	14,62	14,32	14,30	14,67	14M	4.122
01/12/2020	-0,56%	-0,08	14,32	14,51	13,94	14,54	16M	4.517
30/11/2020	0,21%	0,03	14,40	14,36	14,20	14,79	16M	4.983
27/11/2020	-1,24%	-0,18	14,37	14,55	14,32	14,65	10M	2.567
26/11/2020	2,39%	0,34	14,55	14,24	14,06	14,56	9M	2.240
25/11/2020	-	-	14,21	14,17	14,03	14,40	12M	3.665

Date,Open,High,Low,Close,Volume
14-Jun-21,16.46,18.10,16.37,17.59,31727739
11-Jun-21,17.21,17.21,16.42,16.42,13800810
10-Jun-21,17.17,17.37,16.99,17.21,11664199
09-Jun-21,17.15,17.58,16.91,17.18,18436482
08-Jun-21,17.15,17.44,16.89,17.20,23534931
07-Jun-21,16.30,17.53,16.27,17.15,27957661
04-Jun-21,16.25,16.48,15.92,16.31,16861015
02-Jun-21,15.83,16.50,15.58,16.31,21648585
01-Jun-21,14.96,15.89,14.88,15.75,21947833
31-May-21,15.18,15.48,14.70,14.91,19490509
28-May-21,14.52,15.13,14.52,14.95,15722748
27-May-21,13.96,14.66,13.89,14.50,36272418
26-May-21,14.08,14.18,13.67,14.00,11399088
25-May-21,14.13,14.21,13.95,14.06,8855234
24-May-21,14.22,14.34,14.04,14.10,10099088
21-May-21,14.85,14.85,14.05,14.22,12713908
20-May-21,14.56,14.87,14.37,14.87,9728011
19-May-21,14.25,14.64,14.14,14.50,11342233
18-May-21,14.37,14.51,14.14,14.34,7642005
17-May-21,14.12,14.45,13.91,14.37,14853327
14-May-21,13.58,14.15,13.52,14.09,15259946
13-May-21,12.50,13.53,12.46,13.50,13886880
12-May-21,12.93,12.97,12.40,12.42,7555037
11-May-21,12.71,13.00,12.51,13.00,5810801
10-May-21,12.64,12.91,12.54,12.89,6698639
07-May-21,12.36,12.64,12.33,12.64,3595183
06-May-21,12.61,12.68,12.28,12.35,4656082
05-May-21,12.43,12.71,12.31,12.58,4531547
04-May-21,12.63,12.63,12.27,12.29,5072402
03-May-21,12.94,12.94,12.47,12.56,9195408
30-Apr-21,13.00,13.00,12.62,12.89,10509968
29-Apr-21,12.84,13.14,12.76,13.03,5068432
28-Apr-21,13.06,13.16,12.66,12.81,6488068
27-Apr-21,13.14,13.32,13.01,13.05,6751863
26-Apr-21,13.24,13.50,12.79,13.05,13593247
23-Apr-21,13.36,13.53,13.24,13.25,4494604
22-Apr-21,13.42,13.68,13.36,13.43,4640074
20-Apr-21,14.02,14.07,13.38,13.41,8193931
19-Apr-21,14.09,14.16,13.96,13.97,5891308
16-Apr-21,13.94,14.11,13.87,14.03,7831176
15-Apr-21,13.74,14.17,13.56,13.99,13482213
14-Apr-21,13.58,13.83,13.37,13.65,9394459
13-Apr-21,13.39,13.87,13.29,13.54,9519728
12-Apr-21,13.46,13.54,13.28,13.39,4307002
09-Apr-21,13.24,13.60,13.08,13.46,7041234
08-Apr-21,13.62,13.64,13.09,13.31,10470425
07-Apr-21,13.48,13.72,13.28,13.37,7421907
06-Apr-21,13.17,13.74,13.10,13.47,12784923
05-Apr-21,13.00,13.23,12.69,13.17,19031602
01-Apr-21,12.30,13.02,12.30,12.91,20580858
31-Mar-21,12.17,12.32,11.96,12.29,15865298
30-Mar-21,11.95,12.26,11.83,12.11,12971067
29-Mar-21,11.55,12.05,11.53,11.96,15040811
26-Mar-21,12.19,12.43,11.46,11.50,21104715
25-Mar-21,11.60,11.84,11.34,11.77,8484882
24-Mar-21,11.92,11.92,11.47,11.53,7341370
23-Mar-21,12.00,12.19,11.78,11.87,7185833
22-Mar-21,11.74,12.14,11.69,12.04,9833268
19-Mar-21,11.51,11.85,11.37,11.81,14761911
18-Mar-21,12.01,12.02,11.45,11.45,9452257
17-Mar-21,11.91,12.08,11.60,12.08,13373966
16-Mar-21,12.03,12.21,11.72,11.94,4472894
15-Mar-21,11.90,12.22,11.90,12.06,6908357
12-Mar-21,12.00,12.20,11.84,12.01,8035029
11-Mar-21,11.69,12.26,11.66,11.99,9781093
10-Mar-21,11.45,11.75,11.16,11.67,9212166
09-Mar-21,11.42,11.67,11.36,11.40,7554548
08-Mar-21,11.95,12.04,11.35,11.57,11950191
05-Mar-21,11.72,12.07,11.31,12.03,12921224
04-Mar-21,11.48,12.12,11.42,11.73,13133504
03-Mar-21,11.35,11.59,10.69,11.59,24825245
02-Mar-21,11.47,11.47,11.09,11.37,20051859
01-Mar-21,12.29,12.47,11.52,11.52,14044858
26-Feb-21,12.60,12.81,12.29,12.29,15805480
25-Feb-21,13.10,13.23,12.52,12.54,14729684
24-Feb-21,13.42,13.42,12.99,13.10,9799414
23-Feb-21,13.22,13.44,13.00,13.35,8681550
22-Feb-21,13.10,13.37,12.97,13.02,7197898
19-Feb-21,13.40,13.68,13.14,13.60,12329808
18-Feb-21,13.84,13.96,13.38,13.42,11519199
17-Feb-21,14.33,14.33,13.84,13.84,10045551
12-Feb-21,14.30,14.30,13.98,14.12,6367973
11-Feb-21,14.62,14.62,14.27,14.31,6702576
10-Feb-21,15.00,15.04,14.45,14.46,10584076
09-Feb-21,15.31,15.36,14.91,14.96,5553791
08-Feb-21,15.83,15.83,15.26,15.32,12404652
05-Feb-21,15.20,15.74,15.07,15.64,11676543
04-Feb-21,15.25,15.45,14.86,15.14,10266627
03-Feb-21,15.51,15.58,15.03,15.26,13561851
02-Feb-21,14.99,15.49,14.98,15.49,10063030
01-Feb-21,15.01,15.37,14.84,14.89,11029490
29-Jan-21,15.21,15.62,14.70,14.71,21785164
28-Jan-21,14.94,15.51,14.71,15.29,12814321
27-Jan-21,14.93,15.15,14.64,14.92,8991471
26-Jan-21,15.00,15.42,14.84,14.88,6616076
22-Jan-21,15.00,15.23,14.74,15.00,18688602
21-Jan-21,15.34,15.44,14.88,15.01,5975782
20-Jan-21,15.47,15.60,15.21,15.35,5998489
19-Jan-21,15.70,15.90,15.16,15.43,9086320
18-Jan-21,15.99,16.08,15.43,15.55,9656960
15-Jan-21,16.00,16.00,15.60,15.95,7163095
14-Jan-21,15.76,16.39,15.61,16.12,19802871
13-Jan-21,15.73,16.29,15.55,15.66,18364981
12-Jan-21,14.75,15.82,14.69,15.75,33085228
11-Jan-21,14.63,15.13,14.35,14.59,12864393
08-Jan-21,14.62,14.97,14.46,14.73,9755542
07-Jan-21,14.58,14.90,14.20,14.42,10039915
06-Jan-21,15.14,15.14,14.53,14.53,9724367
05-Jan-21,15.10,15.29,14.72,15.08,15242841
04-Jan-21,15.76,15.76,15.11,15.35,9459140
30-Dec-20,15.75,15.76,15.50,15.62,15659495
29-Dec-20,15.66,15.79,15.46,15.76,13752380
28-Dec-20,15.41,15.70,15.20,15.50,13161641
23-Dec-20,14.73,15.35,14.69,15.31,11685041
22-Dec-20,15.31,15.41,14.65,14.69,12103857
21-Dec-20,15.50,15.53,15.04,15.19,14172283
18-Dec-20,16.05,16.23,15.70,15.73,16059846
17-Dec-20,16.42,16.77,15.87,16.05,21865508
16-Dec-20,16.44,16.58,15.85,16.22,17528897
15-Dec-20,15.47,16.49,15.43,16.48,21203512
14-Dec-20,15.93,16.10,15.43,15.43,11664787
11-Dec-20,15.49,16.03,15.22,15.83,18231978
10-Dec-20,14.86,15.66,14.45,15.66,17531903
09-Dec-20,15.09,15.15,14.79,14.79,7450156
08-Dec-20,15.05,15.28,14.88,15.08,11517305
07-Dec-20,15.15,15.50,14.96,15.06,14790101
04-Dec-20,15.35,15.46,14.94,15.00,12701946
03-Dec-20,14.65,15.35,14.54,15.27,24067344
02-Dec-20,14.32,14.67,14.30,14.62,13796512
01-Dec-20,14.51,14.54,13.94,14.32,16385436
30-Nov-20,14.36,14.79,14.20,14.40,16429565
27-Nov-20,14.55,14.65,14.32,14.37,9924065
26-Nov-20,14.24,14.56,14.06,14.55,8777725
25-Nov-20,14.17,14.40,14.03,14.21,12239172

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SEER3

cotações, gráficos e mais...