Cotação atual, histórico e gráfico do papel: SEER3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/07/2019 | 3,57% | 0,91 | 26,37 | 25,69 | 25,66 | 26,70 | 23M | 5.418 |
| 16/07/2019 | 0,91% | 0,23 | 25,46 | 25,33 | 25,22 | 25,87 | 27M | 4.779 |
| 15/07/2019 | -1,25% | -0,32 | 25,23 | 25,79 | 25,12 | 25,79 | 16M | 3.856 |
| 12/07/2019 | -1,66% | -0,43 | 25,55 | 26,11 | 25,12 | 26,13 | 26M | 5.620 |
| 11/07/2019 | -2,70% | -0,72 | 25,98 | 26,74 | 25,97 | 26,76 | 16M | 4.224 |
| 10/07/2019 | 1,14% | 0,30 | 26,70 | 26,61 | 25,95 | 26,77 | 18M | 4.278 |
| 08/07/2019 | 0,76% | 0,20 | 26,40 | 26,40 | 26,20 | 26,70 | 11M | 2.877 |
| 05/07/2019 | 0,38% | 0,10 | 26,20 | 26,00 | 25,79 | 26,20 | 11M | 2.888 |
| 04/07/2019 | 0,69% | 0,18 | 26,10 | 26,09 | 25,39 | 26,19 | 10M | 2.494 |
| 03/07/2019 | 0,27% | 0,07 | 25,92 | 25,81 | 25,59 | 26,30 | 19M | 3.844 |
| 02/07/2019 | 2,91% | 0,73 | 25,85 | 25,20 | 25,20 | 25,92 | 24M | 5.508 |
| 01/07/2019 | 1,09% | 0,27 | 25,12 | 25,21 | 25,08 | 25,40 | 12M | 3.235 |
| 28/06/2019 | 3,11% | 0,75 | 24,85 | 24,33 | 24,33 | 25,40 | 24M | 4.653 |
| 27/06/2019 | -0,04% | -0,01 | 24,10 | 24,14 | 23,65 | 24,44 | 10M | 2.870 |
| 26/06/2019 | 1,30% | 0,31 | 24,11 | 24,16 | 23,92 | 24,38 | 10M | 2.765 |
| 25/06/2019 | 1,88% | 0,44 | 23,80 | 23,70 | 23,48 | 24,48 | 17M | 3.336 |
| 24/06/2019 | -1,02% | -0,24 | 23,36 | 23,73 | 23,36 | 23,86 | 7M | 1.744 |
| 21/06/2019 | 1,55% | 0,36 | 23,60 | 23,36 | 22,98 | 23,60 | 14M | 2.334 |
| 19/06/2019 | 1,89% | 0,43 | 23,24 | 22,89 | 22,30 | 23,24 | 9M | 2.403 |
| 18/06/2019 | 0,31% | 0,07 | 22,81 | 22,85 | 22,75 | 23,18 | 9M | 2.927 |
| 17/06/2019 | -2,19% | -0,51 | 22,74 | 23,25 | 22,61 | 23,25 | 13M | 3.791 |
| 14/06/2019 | -2,15% | -0,51 | 23,25 | 24,03 | 22,91 | 24,03 | 9M | 2.786 |
| 13/06/2019 | 2,19% | 0,51 | 23,76 | 23,13 | 23,13 | 24,43 | 13M | 3.292 |
| 12/06/2019 | -0,60% | -0,14 | 23,25 | 23,41 | 23,02 | 23,51 | 6M | 1.676 |
| 11/06/2019 | 3,45% | 0,78 | 23,39 | 22,80 | 22,76 | 23,46 | 10M | 2.729 |
| 10/06/2019 | -2,79% | -0,65 | 22,61 | 23,11 | 22,61 | 23,39 | 8M | 2.172 |
| 07/06/2019 | 2,47% | 0,56 | 23,26 | 22,76 | 22,76 | 23,61 | 9M | 2.379 |
| 06/06/2019 | 0,00% | 0,00 | 22,70 | 22,88 | 22,59 | 23,10 | 8M | 1.958 |
| 05/06/2019 | -2,74% | -0,64 | 22,70 | 23,28 | 22,60 | 23,51 | 15M | 3.306 |
| 04/06/2019 | -0,51% | -0,12 | 23,34 | 23,59 | 23,32 | 23,86 | 16M | 3.725 |
| 03/06/2019 | 2,76% | 0,63 | 23,46 | 22,85 | 22,85 | 23,64 | 16M | 3.533 |
| 31/05/2019 | -3,95% | -0,94 | 22,83 | 23,81 | 22,83 | 23,85 | 24M | 6.660 |
| 30/05/2019 | 0,08% | 0,02 | 23,77 | 23,74 | 23,53 | 23,85 | 8M | 2.029 |
| 29/05/2019 | -0,08% | -0,02 | 23,75 | 23,85 | 23,33 | 23,91 | 14M | 4.149 |
| 28/05/2019 | 2,86% | 0,66 | 23,77 | 23,19 | 23,16 | 23,77 | 21M | 3.384 |
| 27/05/2019 | -0,77% | -0,18 | 23,11 | 23,40 | 22,92 | 23,45 | 10M | 2.754 |
| 24/05/2019 | 1,79% | 0,41 | 23,29 | 23,18 | 22,48 | 23,40 | 21M | 5.261 |
| 23/05/2019 | -0,61% | -0,14 | 22,88 | 23,02 | 22,62 | 23,78 | 29M | 6.376 |
| 22/05/2019 | 2,77% | 0,62 | 23,02 | 22,39 | 22,39 | 23,61 | 30M | 4.646 |
| 21/05/2019 | 2,10% | 0,46 | 22,40 | 22,11 | 22,11 | 22,87 | 24M | 4.781 |
| 20/05/2019 | 6,04% | 1,25 | 21,94 | 20,82 | 20,81 | 22,09 | 16M | 3.723 |
| 17/05/2019 | -1,94% | -0,41 | 20,69 | 20,82 | 20,33 | 21,36 | 17M | 4.268 |
| 16/05/2019 | -2,63% | -0,57 | 21,10 | 21,69 | 20,98 | 21,69 | 18M | 3.134 |
| 15/05/2019 | -11,44% | -2,80 | 21,67 | 21,99 | 21,22 | 22,29 | 22M | 5.645 |
| 14/05/2019 | 1,66% | 0,40 | 24,47 | 24,32 | 24,17 | 24,86 | 35M | 5.007 |
| 13/05/2019 | -0,33% | -0,08 | 24,07 | 24,50 | 23,60 | 24,64 | 29M | 5.722 |
| 10/05/2019 | 5,09% | 1,17 | 24,15 | 23,80 | 23,60 | 24,36 | 30M | 5.500 |
| 09/05/2019 | -2,17% | -0,51 | 22,98 | 23,53 | 22,66 | 23,53 | 14M | 4.093 |
| 08/05/2019 | 5,34% | 1,19 | 23,49 | 22,49 | 22,49 | 23,60 | 18M | 4.058 |
| 07/05/2019 | -0,84% | -0,19 | 22,30 | 22,40 | 21,68 | 22,49 | 13M | 3.154 |
| 06/05/2019 | 3,31% | 0,72 | 22,49 | 21,69 | 21,29 | 22,49 | 11M | 3.528 |
| 03/05/2019 | -3,46% | -0,78 | 21,77 | 22,55 | 21,70 | 22,72 | 22M | 4.914 |
| 02/05/2019 | -2,25% | -0,52 | 22,55 | 22,74 | 22,38 | 22,77 | 12M | 3.761 |
| 30/04/2019 | -0,56% | -0,13 | 23,07 | 23,30 | 22,80 | 23,84 | 17M | 3.878 |
| 29/04/2019 | 6,32% | 1,38 | 23,20 | 22,75 | 22,60 | 23,31 | 30M | 6.610 |
| 26/04/2019 | 0,69% | 0,15 | 21,82 | 21,60 | 21,45 | 21,96 | 8M | 2.749 |
| 25/04/2019 | 2,36% | 0,50 | 21,67 | 21,25 | 21,00 | 21,99 | 14M | 4.065 |
| 24/04/2019 | 3,27% | 0,67 | 21,17 | 20,60 | 20,47 | 21,24 | 11M | 3.576 |
| 23/04/2019 | 0,00% | 0,00 | 20,50 | 20,40 | 20,26 | 21,02 | 13M | 3.819 |
| 22/04/2019 | -1,06% | -0,22 | 20,50 | 20,71 | 19,99 | 20,98 | 13M | 3.662 |
| 18/04/2019 | 2,07% | 0,42 | 20,72 | 20,23 | 20,20 | 21,11 | 17M | 4.234 |
| 17/04/2019 | 4,00% | 0,78 | 20,30 | 19,80 | 19,80 | 20,64 | 22M | 6.807 |
| 16/04/2019 | -1,66% | -0,33 | 19,52 | 19,95 | 19,18 | 19,98 | 29M | 4.168 |
| 15/04/2019 | -4,80% | -1,00 | 19,85 | 21,00 | 19,50 | 21,00 | 27M | 6.286 |
| 12/04/2019 | 0,05% | 0,01 | 20,85 | 20,75 | 20,48 | 21,25 | 24M | 5.301 |
| 11/04/2019 | 0,00% | 0,00 | 20,84 | 20,75 | 20,69 | 21,10 | 13M | 3.925 |
| 10/04/2019 | 3,17% | 0,64 | 20,84 | 20,20 | 20,20 | 20,93 | 14M | 3.629 |
| 09/04/2019 | -1,70% | -0,35 | 20,20 | 20,60 | 19,95 | 20,86 | 23M | 6.429 |
| 08/04/2019 | -4,64% | -1,00 | 20,55 | 21,55 | 20,55 | 21,72 | 20M | 4.921 |
| 05/04/2019 | 0,56% | 0,12 | 21,55 | 21,60 | 21,46 | 21,75 | 9M | 2.621 |
| 04/04/2019 | 0,61% | 0,13 | 21,43 | 21,42 | 20,88 | 21,67 | 10M | 3.004 |
| 03/04/2019 | -0,47% | -0,10 | 21,30 | 21,42 | 21,04 | 21,81 | 13M | 4.562 |
| 02/04/2019 | 2,79% | 0,58 | 21,40 | 21,07 | 20,90 | 21,41 | 13M | 3.569 |
| 01/04/2019 | 2,26% | 0,46 | 20,82 | 20,59 | 20,59 | 21,11 | 19M | 4.880 |
| 29/03/2019 | 3,09% | 0,61 | 20,36 | 19,92 | 19,92 | 20,53 | 20M | 6.137 |
| 28/03/2019 | 3,78% | 0,72 | 19,75 | 19,03 | 19,02 | 20,05 | 14M | 4.916 |
| 27/03/2019 | -2,01% | -0,39 | 19,03 | 19,25 | 18,77 | 19,26 | 13M | 2.843 |
| 26/03/2019 | 1,15% | 0,22 | 19,42 | 19,46 | 19,10 | 19,63 | 11M | 2.015 |
| 25/03/2019 | -0,31% | -0,06 | 19,20 | 19,11 | 18,95 | 19,54 | 9M | 2.624 |
| 22/03/2019 | -0,47% | -0,09 | 19,26 | 19,00 | 18,60 | 19,57 | 6M | 1.815 |
| 21/03/2019 | -1,98% | -0,39 | 19,35 | 19,74 | 19,01 | 19,75 | 9M | 2.873 |
| 20/03/2019 | -0,30% | -0,06 | 19,74 | 19,58 | 19,55 | 19,96 | 6M | 1.951 |
| 19/03/2019 | 1,59% | 0,31 | 19,80 | 19,81 | 19,50 | 19,94 | 5M | 1.879 |
| 18/03/2019 | 0,05% | 0,01 | 19,49 | 19,48 | 19,21 | 19,76 | 8M | 2.054 |
| 15/03/2019 | -0,36% | -0,07 | 19,48 | 19,78 | 19,48 | 20,39 | 20M | 3.558 |
| 14/03/2019 | -0,20% | -0,04 | 19,55 | 19,68 | 19,42 | 19,89 | 5M | 1.775 |
| 13/03/2019 | -0,91% | -0,18 | 19,59 | 19,88 | 19,21 | 19,88 | 10M | 2.996 |
| 12/03/2019 | -0,40% | -0,08 | 19,77 | 19,90 | 19,46 | 19,91 | 9M | 3.299 |
| 11/03/2019 | 3,44% | 0,66 | 19,85 | 19,30 | 19,30 | 20,11 | 15M | 4.678 |
| 08/03/2019 | 4,98% | 0,91 | 19,19 | 18,13 | 18,02 | 19,19 | 13M | 3.736 |
| 07/03/2019 | -2,04% | -0,38 | 18,28 | 18,57 | 18,15 | 18,58 | 11M | 3.378 |
| 06/03/2019 | -2,00% | -0,38 | 18,66 | 19,02 | 18,57 | 19,12 | 8M | 2.626 |
| 01/03/2019 | 0,32% | 0,06 | 19,04 | 19,00 | 18,90 | 19,15 | 7M | 2.558 |
| 28/02/2019 | 0,16% | 0,03 | 18,98 | 18,90 | 18,84 | 19,06 | 6M | 2.132 |
| 27/02/2019 | 0,05% | 0,01 | 18,95 | 18,94 | 18,75 | 19,07 | 5M | 1.571 |
| 26/02/2019 | -0,53% | -0,10 | 18,94 | 19,05 | 18,81 | 19,10 | 6M | 2.257 |
| 25/02/2019 | 0,16% | 0,03 | 19,04 | 19,02 | 18,91 | 19,34 | 5M | 1.843 |
| 22/02/2019 | 0,58% | 0,11 | 19,01 | 18,81 | 18,81 | 19,30 | 5M | 2.073 |
| 21/02/2019 | 0,64% | 0,12 | 18,90 | 18,70 | 18,59 | 19,08 | 10M | 3.508 |
| 20/02/2019 | -1,21% | -0,23 | 18,78 | 19,20 | 18,61 | 19,20 | 14M | 4.984 |
| 19/02/2019 | 0,32% | 0,06 | 19,01 | 18,95 | 18,82 | 19,32 | 10M | 3.158 |
Date,Open,High,Low,Close,Volume
17-Jul-19,25.69,26.70,25.66,26.37,22506258
16-Jul-19,25.33,25.87,25.22,25.46,26832719
15-Jul-19,25.79,25.79,25.12,25.23,16343099
12-Jul-19,26.11,26.13,25.12,25.55,26462554
11-Jul-19,26.74,26.76,25.97,25.98,16328617
10-Jul-19,26.61,26.77,25.95,26.70,18034877
08-Jul-19,26.40,26.70,26.20,26.40,10607102
05-Jul-19,26.00,26.20,25.79,26.20,11354853
04-Jul-19,26.09,26.19,25.39,26.10,10385489
03-Jul-19,25.81,26.30,25.59,25.92,18632051
02-Jul-19,25.20,25.92,25.20,25.85,23680933
01-Jul-19,25.21,25.40,25.08,25.12,12245906
28-Jun-19,24.33,25.40,24.33,24.85,23953665
27-Jun-19,24.14,24.44,23.65,24.10,9503414
26-Jun-19,24.16,24.38,23.92,24.11,9676124
25-Jun-19,23.70,24.48,23.48,23.80,16818301
24-Jun-19,23.73,23.86,23.36,23.36,6508163
21-Jun-19,23.36,23.60,22.98,23.60,13528128
19-Jun-19,22.89,23.24,22.30,23.24,8525665
18-Jun-19,22.85,23.18,22.75,22.81,8864660
17-Jun-19,23.25,23.25,22.61,22.74,12943684
14-Jun-19,24.03,24.03,22.91,23.25,9473145
13-Jun-19,23.13,24.43,23.13,23.76,13368711
12-Jun-19,23.41,23.51,23.02,23.25,5825270
11-Jun-19,22.80,23.46,22.76,23.39,10468324
10-Jun-19,23.11,23.39,22.61,22.61,7518536
07-Jun-19,22.76,23.61,22.76,23.26,9404236
06-Jun-19,22.88,23.10,22.59,22.70,7954607
05-Jun-19,23.28,23.51,22.60,22.70,14850580
04-Jun-19,23.59,23.86,23.32,23.34,16208011
03-Jun-19,22.85,23.64,22.85,23.46,16280118
31-May-19,23.81,23.85,22.83,22.83,24390054
30-May-19,23.74,23.85,23.53,23.77,8139972
29-May-19,23.85,23.91,23.33,23.75,13640764
28-May-19,23.19,23.77,23.16,23.77,21410208
27-May-19,23.40,23.45,22.92,23.11,10453334
24-May-19,23.18,23.40,22.48,23.29,20641397
23-May-19,23.02,23.78,22.62,22.88,28820567
22-May-19,22.39,23.61,22.39,23.02,29785432
21-May-19,22.11,22.87,22.11,22.40,23609607
20-May-19,20.82,22.09,20.81,21.94,16097203
17-May-19,20.82,21.36,20.33,20.69,17498873
16-May-19,21.69,21.69,20.98,21.10,18184488
15-May-19,21.99,22.29,21.22,21.67,21994226
14-May-19,24.32,24.86,24.17,24.47,35287231
13-May-19,24.50,24.64,23.60,24.07,28875978
10-May-19,23.80,24.36,23.60,24.15,30427915
09-May-19,23.53,23.53,22.66,22.98,13988445
08-May-19,22.49,23.60,22.49,23.49,18489302
07-May-19,22.40,22.49,21.68,22.30,12611929
06-May-19,21.69,22.49,21.29,22.49,10879155
03-May-19,22.55,22.72,21.70,21.77,22481776
02-May-19,22.74,22.77,22.38,22.55,12228968
30-Apr-19,23.30,23.84,22.80,23.07,16875115
29-Apr-19,22.75,23.31,22.60,23.20,29778797
26-Apr-19,21.60,21.96,21.45,21.82,7891502
25-Apr-19,21.25,21.99,21.00,21.67,13603135
24-Apr-19,20.60,21.24,20.47,21.17,10709614
23-Apr-19,20.40,21.02,20.26,20.50,13070827
22-Apr-19,20.71,20.98,19.99,20.50,13120088
18-Apr-19,20.23,21.11,20.20,20.72,17369570
17-Apr-19,19.80,20.64,19.80,20.30,21702201
16-Apr-19,19.95,19.98,19.18,19.52,29493079
15-Apr-19,21.00,21.00,19.50,19.85,27038858
12-Apr-19,20.75,21.25,20.48,20.85,23618269
11-Apr-19,20.75,21.10,20.69,20.84,12854241
10-Apr-19,20.20,20.93,20.20,20.84,13505087
09-Apr-19,20.60,20.86,19.95,20.20,22988130
08-Apr-19,21.55,21.72,20.55,20.55,19813261
05-Apr-19,21.60,21.75,21.46,21.55,8866580
04-Apr-19,21.42,21.67,20.88,21.43,9737986
03-Apr-19,21.42,21.81,21.04,21.30,13205047
02-Apr-19,21.07,21.41,20.90,21.40,13234948
01-Apr-19,20.59,21.11,20.59,20.82,19135897
29-Mar-19,19.92,20.53,19.92,20.36,20498201
28-Mar-19,19.03,20.05,19.02,19.75,13502369
27-Mar-19,19.25,19.26,18.77,19.03,13113990
26-Mar-19,19.46,19.63,19.10,19.42,10846957
25-Mar-19,19.11,19.54,18.95,19.20,9446638
22-Mar-19,19.00,19.57,18.60,19.26,6472832
21-Mar-19,19.74,19.75,19.01,19.35,8704480
20-Mar-19,19.58,19.96,19.55,19.74,5659292
19-Mar-19,19.81,19.94,19.50,19.80,5206203
18-Mar-19,19.48,19.76,19.21,19.49,7602685
15-Mar-19,19.78,20.39,19.48,19.48,19758755
14-Mar-19,19.68,19.89,19.42,19.55,5267840
13-Mar-19,19.88,19.88,19.21,19.59,9598966
12-Mar-19,19.90,19.91,19.46,19.77,9189353
11-Mar-19,19.30,20.11,19.30,19.85,15452311
08-Mar-19,18.13,19.19,18.02,19.19,12557733
07-Mar-19,18.57,18.58,18.15,18.28,10784579
06-Mar-19,19.02,19.12,18.57,18.66,8180179
01-Mar-19,19.00,19.15,18.90,19.04,7181305
28-Feb-19,18.90,19.06,18.84,18.98,5995922
27-Feb-19,18.94,19.07,18.75,18.95,5358002
26-Feb-19,19.05,19.10,18.81,18.94,6491351
25-Feb-19,19.02,19.34,18.91,19.04,5132802
22-Feb-19,18.81,19.30,18.81,19.01,5496736
21-Feb-19,18.70,19.08,18.59,18.90,9907332
20-Feb-19,19.20,19.20,18.61,18.78,13672417
19-Feb-19,18.95,19.32,18.82,19.01,9733348
18-Feb-19,19.52,19.52,18.68,18.95,9733348
15-Feb-19,21.29,21.29,19.60,19.65,9733348
14-Feb-19,21.20,21.21,20.70,21.17,9733348
13-Feb-19,20.89,21.35,20.80,20.99,9733348
12-Feb-19,20.38,20.85,20.32,20.60,9733348
11-Feb-19,20.59,20.59,19.92,20.27,9733348
08-Feb-19,20.54,20.84,20.33,20.50,9733348
07-Feb-19,20.87,21.22,20.43,20.57,9733348
06-Feb-19,21.78,21.96,20.92,21.00,9733348
05-Feb-19,21.97,22.17,21.87,21.87,9733348
04-Feb-19,21.91,22.11,21.60,21.94,9733348
01-Feb-19,21.90,21.98,21.31,21.92,9733348
31-Jan-19,21.96,22.25,21.52,21.80,9733348
30-Jan-19,21.53,21.98,21.53,21.98,9733348
29-Jan-19,21.58,21.83,21.41,21.60,9733348
28-Jan-19,20.71,21.60,20.69,21.50,9733348
24-Jan-19,19.99,20.90,19.99,20.80,9733348
23-Jan-19,20.25,20.53,19.97,20.00,9733348
22-Jan-19,19.52,20.60,19.52,19.95,9733348
21-Jan-19,19.77,19.92,19.10,19.74,9733348
18-Jan-19,19.77,20.19,19.33,19.85,9733348
17-Jan-19,18.63,19.80,18.56,19.63,9733348
16-Jan-19,18.26,18.65,18.26,18.61,9733348
15-Jan-19,17.84,18.27,17.82,18.27,9733348
14-Jan-19,17.23,17.89,17.20,17.84,9733348
11-Jan-19,17.09,17.32,16.96,17.28,9733348
10-Jan-19,16.88,17.24,16.86,17.03,9733348
09-Jan-19,16.57,17.06,16.50,16.87,9733348
08-Jan-19,16.12,16.63,16.12,16.41,9733348
07-Jan-19,16.26,16.46,16.08,16.10,9733348
04-Jan-19,16.50,16.76,16.14,16.25,9733348
03-Jan-19,16.09,16.48,15.93,16.45,9733348
02-Jan-19,15.55,16.40,15.55,16.10,9733348
*exoneração de responsabilidade