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
27/09/2021	-0,16%	-0,02	12,40	12,44	12,24	12,55	7M	2.543
24/09/2021	-0,56%	-0,07	12,42	12,52	12,01	12,52	10M	3.826
23/09/2021	0,48%	0,06	12,49	12,47	12,34	12,79	8M	3.626
22/09/2021	0,08%	0,01	12,43	12,49	12,28	12,61	7M	2.918
21/09/2021	3,50%	0,42	12,42	12,02	12,02	12,53	7M	4.059
20/09/2021	-2,60%	-0,32	12,00	12,04	11,87	12,26	7M	2.948
17/09/2021	-2,14%	-0,27	12,32	12,50	12,18	12,59	8M	3.039
16/09/2021	0,08%	0,01	12,59	12,55	12,42	12,69	6M	3.853
15/09/2021	-2,18%	-0,28	12,58	12,87	12,51	12,87	7M	3.722
14/09/2021	-2,13%	-0,28	12,86	13,14	12,79	13,43	7M	2.959
13/09/2021	4,87%	0,61	13,14	12,69	12,58	13,33	14M	6.923

10/09/2021	-0,95%	-0,12	12,53	12,83	12,47	13,10	12M	5.223
09/09/2021	2,68%	0,33	12,65	12,37	11,86	12,68	21M	9.233
08/09/2021	-3,83%	-0,49	12,32	12,79	12,16	12,86	11M	5.128
06/09/2021	0,79%	0,10	12,81	12,90	12,55	12,90	6M	2.903
03/09/2021	0,00%	0,00	12,71	12,76	12,54	12,94	11M	4.993
02/09/2021	-3,79%	-0,50	12,71	13,20	12,61	13,20	12M	5.233
01/09/2021	1,77%	0,23	13,21	13,03	13,02	13,32	10M	4.359
31/08/2021	-5,46%	-0,75	12,98	13,75	12,90	13,84	22M	7.787
30/08/2021	-3,58%	-0,51	13,73	14,18	13,69	14,18	7M	2.778
27/08/2021	-0,70%	-0,10	14,24	14,45	13,76	14,45	16M	6.570
26/08/2021	-3,17%	-0,47	14,34	14,68	14,31	14,92	3M	1.453
25/08/2021	-0,74%	-0,11	14,81	14,90	14,45	15,17	10M	4.066
24/08/2021	5,52%	0,78	14,92	14,15	14,15	15,02	10M	3.896
23/08/2021	-0,21%	-0,03	14,14	14,16	14,14	14,48	12M	5.533
20/08/2021	0,28%	0,04	14,17	14,08	13,82	14,25	11M	4.462
19/08/2021	1,73%	0,24	14,13	13,63	13,35	14,16	15M	6.436
18/08/2021	0,36%	0,05	13,89	13,86	13,38	14,00	19M	6.687
17/08/2021	-1,14%	-0,16	13,84	13,67	13,21	13,84	18M	7.659
16/08/2021	-1,06%	-0,15	14,00	14,12	13,79	14,30	10M	4.100
13/08/2021	-7,52%	-1,15	14,15	15,15	13,95	15,39	25M	6.598
12/08/2021	-2,67%	-0,42	15,30	15,71	14,95	15,79	15M	3.409
11/08/2021	-0,57%	-0,09	15,72	15,83	15,52	16,18	11M	3.709
10/08/2021	-3,54%	-0,58	15,81	16,48	15,77	16,57	10M	3.853
09/08/2021	5,00%	0,78	16,39	15,62	15,59	16,74	12M	3.620
06/08/2021	0,64%	0,10	15,61	15,47	15,31	15,77	6M	1.871
05/08/2021	-1,21%	-0,19	15,51	15,88	15,48	15,90	5M	1.990
04/08/2021	-0,38%	-0,06	15,70	15,72	15,60	15,92	4M	1.667
03/08/2021	0,13%	0,02	15,76	15,50	15,37	15,95	7M	2.757
02/08/2021	-1,56%	-0,25	15,74	16,15	15,74	16,22	9M	2.944
30/07/2021	-1,36%	-0,22	15,99	16,19	15,69	16,19	8M	3.049
29/07/2021	-1,04%	-0,17	16,21	16,37	16,04	16,57	7M	2.201
28/07/2021	2,44%	0,39	16,38	16,10	16,01	16,40	8M	2.676
27/07/2021	-2,56%	-0,42	15,99	16,36	15,87	16,36	20M	4.330
26/07/2021	-1,68%	-0,28	16,41	16,64	16,30	16,73	7M	1.801
23/07/2021	-2,00%	-0,34	16,69	17,03	16,61	17,03	6M	1.505
22/07/2021	0,41%	0,07	17,03	16,51	16,51	17,11	7M	2.418
21/07/2021	-0,70%	-0,12	16,96	17,09	16,71	17,18	5M	1.711
20/07/2021	2,40%	0,40	17,08	16,51	16,51	17,09	6M	1.775
19/07/2021	-3,42%	-0,59	16,68	16,93	16,58	17,06	10M	2.425
16/07/2021	-1,14%	-0,20	17,27	17,47	17,13	17,59	6M	2.025
15/07/2021	-0,23%	-0,04	17,47	17,48	17,20	17,62	8M	2.316
14/07/2021	-2,72%	-0,49	17,51	18,08	17,50	18,11	8M	2.001
13/07/2021	0,06%	0,01	18,00	17,85	17,64	18,07	7M	1.921
12/07/2021	1,41%	0,25	17,99	17,66	17,49	17,99	14M	4.821
08/07/2021	-0,73%	-0,13	17,74	17,58	17,08	17,82	15M	3.679
07/07/2021	1,13%	0,20	17,87	17,75	17,55	18,17	12M	3.590
06/07/2021	-5,91%	-1,11	17,67	18,65	17,63	18,72	15M	3.277
05/07/2021	1,08%	0,20	18,78	18,52	18,25	18,81	7M	1.778
02/07/2021	4,38%	0,78	18,58	17,87	17,85	18,66	14M	3.652
01/07/2021	-5,02%	-0,94	17,80	18,82	17,72	18,84	28M	8.060
30/06/2021	1,74%	0,32	18,74	18,30	18,00	18,74	20M	4.200
29/06/2021	0,00%	0,00	18,42	18,41	17,93	18,54	9M	2.243
28/06/2021	1,10%	0,20	18,42	18,20	17,93	18,62	12M	3.058
25/06/2021	-3,65%	-0,69	18,22	18,85	18,13	18,88	13M	3.312
24/06/2021	-1,41%	-0,27	18,91	19,31	18,85	19,50	12M	3.163
23/06/2021	1,48%	0,28	19,18	18,99	18,84	19,44	14M	3.847
22/06/2021	-0,84%	-0,16	18,90	18,99	18,55	19,17	15M	4.692
21/06/2021	2,75%	0,51	19,06	18,55	18,27	19,18	17M	5.576
18/06/2021	1,09%	0,20	18,55	18,22	18,19	18,98	29M	7.227
17/06/2021	0,82%	0,15	18,35	18,24	18,10	18,92	17M	5.180
16/06/2021	-1,99%	-0,37	18,20	18,77	17,85	18,78	30M	9.278
15/06/2021	5,57%	0,98	18,57	17,62	17,61	18,93	47M	12.120
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	-	-	12,08	11,91	11,60	12,08	13M	4.891

Date,Open,High,Low,Close,Volume
27-Sep-21,12.44,12.55,12.24,12.40,7262233
24-Sep-21,12.52,12.52,12.01,12.42,10363302
23-Sep-21,12.47,12.79,12.34,12.49,7994042
22-Sep-21,12.49,12.61,12.28,12.43,6585315
21-Sep-21,12.02,12.53,12.02,12.42,7313067
20-Sep-21,12.04,12.26,11.87,12.00,6739451
17-Sep-21,12.50,12.59,12.18,12.32,7904248
16-Sep-21,12.55,12.69,12.42,12.59,6281305
15-Sep-21,12.87,12.87,12.51,12.58,7205078
14-Sep-21,13.14,13.43,12.79,12.86,7045594
13-Sep-21,12.69,13.33,12.58,13.14,13540244
10-Sep-21,12.83,13.10,12.47,12.53,11706141
09-Sep-21,12.37,12.68,11.86,12.65,20591272
08-Sep-21,12.79,12.86,12.16,12.32,11356728
06-Sep-21,12.90,12.90,12.55,12.81,5611409
03-Sep-21,12.76,12.94,12.54,12.71,11070587
02-Sep-21,13.20,13.20,12.61,12.71,12048677
01-Sep-21,13.03,13.32,13.02,13.21,9817932
31-Aug-21,13.75,13.84,12.90,12.98,21925561
30-Aug-21,14.18,14.18,13.69,13.73,7322629
27-Aug-21,14.45,14.45,13.76,14.24,15990118
26-Aug-21,14.68,14.92,14.31,14.34,3499189
25-Aug-21,14.90,15.17,14.45,14.81,10493150
24-Aug-21,14.15,15.02,14.15,14.92,10391525
23-Aug-21,14.16,14.48,14.14,14.14,11917555
20-Aug-21,14.08,14.25,13.82,14.17,10862895
19-Aug-21,13.63,14.16,13.35,14.13,14929738
18-Aug-21,13.86,14.00,13.38,13.89,19123816
17-Aug-21,13.67,13.84,13.21,13.84,18250511
16-Aug-21,14.12,14.30,13.79,14.00,9525699
13-Aug-21,15.15,15.39,13.95,14.15,25333555
12-Aug-21,15.71,15.79,14.95,15.30,14580803
11-Aug-21,15.83,16.18,15.52,15.72,10634360
10-Aug-21,16.48,16.57,15.77,15.81,9743237
09-Aug-21,15.62,16.74,15.59,16.39,11980113
06-Aug-21,15.47,15.77,15.31,15.61,5544416
05-Aug-21,15.88,15.90,15.48,15.51,5166302
04-Aug-21,15.72,15.92,15.60,15.70,4404726
03-Aug-21,15.50,15.95,15.37,15.76,7285192
02-Aug-21,16.15,16.22,15.74,15.74,9203803
30-Jul-21,16.19,16.19,15.69,15.99,8353886
29-Jul-21,16.37,16.57,16.04,16.21,7041909
28-Jul-21,16.10,16.40,16.01,16.38,7698205
27-Jul-21,16.36,16.36,15.87,15.99,19714752
26-Jul-21,16.64,16.73,16.30,16.41,6638390
23-Jul-21,17.03,17.03,16.61,16.69,5948547
22-Jul-21,16.51,17.11,16.51,17.03,7007208
21-Jul-21,17.09,17.18,16.71,16.96,5350148
20-Jul-21,16.51,17.09,16.51,17.08,6026348
19-Jul-21,16.93,17.06,16.58,16.68,9631252
16-Jul-21,17.47,17.59,17.13,17.27,6307094
15-Jul-21,17.48,17.62,17.20,17.47,7554478
14-Jul-21,18.08,18.11,17.50,17.51,7972179
13-Jul-21,17.85,18.07,17.64,18.00,6829240
12-Jul-21,17.66,17.99,17.49,17.99,14496839
08-Jul-21,17.58,17.82,17.08,17.74,14780093
07-Jul-21,17.75,18.17,17.55,17.87,11742172
06-Jul-21,18.65,18.72,17.63,17.67,14919915
05-Jul-21,18.52,18.81,18.25,18.78,6557141
02-Jul-21,17.87,18.66,17.85,18.58,13931317
01-Jul-21,18.82,18.84,17.72,17.80,27581717
30-Jun-21,18.30,18.74,18.00,18.74,20470568
29-Jun-21,18.41,18.54,17.93,18.42,8959976
28-Jun-21,18.20,18.62,17.93,18.42,11738427
25-Jun-21,18.85,18.88,18.13,18.22,12855410
24-Jun-21,19.31,19.50,18.85,18.91,12173632
23-Jun-21,18.99,19.44,18.84,19.18,13928020
22-Jun-21,18.99,19.17,18.55,18.90,14984145
21-Jun-21,18.55,19.18,18.27,19.06,17358497
18-Jun-21,18.22,18.98,18.19,18.55,28794260
17-Jun-21,18.24,18.92,18.10,18.35,16694217
16-Jun-21,18.77,18.78,17.85,18.20,29926364
15-Jun-21,17.62,18.93,17.61,18.57,46918587
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

*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: SEER3

cotações, gráficos e mais...