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 |
| 20/09/2019 | -2,09% | -0,49 | 23,00 | 23,57 | 22,71 | 23,57 | 11M | 2.590 |
| 19/09/2019 | 1,03% | 0,24 | 23,49 | 23,25 | 23,25 | 23,70 | 7M | 1.923 |
| 18/09/2019 | 1,26% | 0,29 | 23,25 | 23,22 | 22,79 | 23,25 | 9M | 2.142 |
| 17/09/2019 | -0,39% | -0,09 | 22,96 | 22,98 | 22,88 | 23,26 | 23M | 3.879 |
| 16/09/2019 | 0,70% | 0,16 | 23,05 | 22,89 | 22,50 | 23,44 | 12M | 3.505 |
| 13/09/2019 | -0,48% | -0,11 | 22,89 | 23,20 | 22,81 | 23,52 | 10M | 3.041 |
| 12/09/2019 | 0,44% | 0,10 | 23,00 | 23,04 | 22,71 | 23,47 | 31M | 5.863 |
| 11/09/2019 | 3,11% | 0,69 | 22,90 | 22,25 | 22,25 | 22,99 | 18M | 4.526 |
| 10/09/2019 | -2,20% | -0,50 | 22,21 | 22,71 | 22,11 | 23,03 | 22M | 4.978 |
| 09/09/2019 | -1,43% | -0,33 | 22,71 | 23,12 | 22,50 | 23,43 | 15M | 4.477 |
| 06/09/2019 | -1,07% | -0,25 | 23,04 | 23,42 | 23,04 | 23,63 | 7M | 2.431 |
| 05/09/2019 | 1,26% | 0,29 | 23,29 | 23,06 | 23,01 | 23,55 | 19M | 4.753 |
| 04/09/2019 | -2,13% | -0,50 | 23,00 | 23,57 | 22,86 | 23,76 | 10M | 3.014 |
| 03/09/2019 | -0,04% | -0,01 | 23,50 | 23,43 | 23,14 | 24,29 | 11M | 2.999 |
| 02/09/2019 | 0,04% | 0,01 | 23,51 | 23,50 | 23,39 | 23,80 | 9M | 2.283 |
| 30/08/2019 | -2,49% | -0,60 | 23,50 | 24,30 | 23,35 | 24,53 | 17M | 4.392 |
| 29/08/2019 | 3,88% | 0,90 | 24,10 | 23,50 | 23,13 | 24,30 | 17M | 4.147 |
| 28/08/2019 | -5,31% | -1,30 | 23,20 | 23,81 | 22,76 | 23,92 | 25M | 5.370 |
| 27/08/2019 | 0,00% | 0,00 | 24,50 | 24,85 | 24,20 | 25,07 | 23M | 4.689 |
| 26/08/2019 | 0,91% | 0,22 | 24,50 | 24,67 | 24,35 | 25,28 | 26M | 5.719 |
| 23/08/2019 | -3,27% | -0,82 | 24,28 | 25,00 | 23,87 | 25,01 | 23M | 5.916 |
| 22/08/2019 | 5,20% | 1,24 | 25,10 | 24,12 | 23,76 | 25,29 | 29M | 5.290 |
| 21/08/2019 | 0,21% | 0,05 | 23,86 | 23,74 | 23,63 | 24,27 | 14M | 3.318 |
| 20/08/2019 | -0,42% | -0,10 | 23,81 | 23,89 | 23,05 | 24,08 | 26M | 6.561 |
| 19/08/2019 | -3,59% | -0,89 | 23,91 | 24,95 | 23,91 | 25,09 | 28M | 5.662 |
| 16/08/2019 | 0,61% | 0,15 | 24,80 | 24,51 | 24,16 | 25,22 | 20M | 4.625 |
| 15/08/2019 | -1,68% | -0,42 | 24,65 | 25,04 | 24,10 | 25,55 | 19M | 5.123 |
| 14/08/2019 | -7,08% | -1,91 | 25,07 | 26,99 | 25,01 | 26,99 | 24M | 5.871 |
| 13/08/2019 | 1,28% | 0,34 | 26,98 | 26,50 | 26,15 | 27,01 | 19M | 5.630 |
| 12/08/2019 | 1,99% | 0,52 | 26,64 | 25,60 | 25,25 | 26,87 | 24M | 5.816 |
| 09/08/2019 | -5,12% | -1,41 | 26,12 | 27,57 | 25,69 | 27,58 | 49M | 9.497 |
| 08/08/2019 | -2,55% | -0,72 | 27,53 | 28,30 | 27,51 | 28,34 | 24M | 4.113 |
| 07/08/2019 | 4,71% | 1,27 | 28,25 | 26,97 | 26,58 | 28,25 | 28M | 4.443 |
| 06/08/2019 | 4,53% | 1,17 | 26,98 | 25,81 | 25,72 | 26,98 | 13M | 3.131 |
| 05/08/2019 | -4,23% | -1,14 | 25,81 | 26,94 | 25,48 | 26,94 | 23M | 5.155 |
| 02/08/2019 | -0,15% | -0,04 | 26,95 | 26,85 | 26,49 | 27,48 | 18M | 4.134 |
| 01/08/2019 | 2,47% | 0,65 | 26,99 | 26,59 | 26,14 | 26,99 | 20M | 5.074 |
| 31/07/2019 | 1,31% | 0,34 | 26,34 | 26,01 | 25,92 | 26,53 | 18M | 4.523 |
| 30/07/2019 | -1,52% | -0,40 | 26,00 | 26,42 | 25,88 | 26,75 | 15M | 3.382 |
| 29/07/2019 | 1,97% | 0,51 | 26,40 | 25,89 | 25,65 | 26,63 | 11M | 2.582 |
| 26/07/2019 | 1,93% | 0,49 | 25,89 | 25,13 | 25,13 | 26,39 | 15M | 3.818 |
| 25/07/2019 | -1,47% | -0,38 | 25,40 | 26,00 | 25,14 | 26,00 | 10M | 2.570 |
| 24/07/2019 | -0,35% | -0,09 | 25,78 | 25,89 | 25,52 | 26,00 | 11M | 3.314 |
| 23/07/2019 | 0,27% | 0,07 | 25,87 | 25,93 | 25,65 | 26,10 | 11M | 3.241 |
| 22/07/2019 | -0,88% | -0,23 | 25,80 | 26,11 | 25,56 | 26,30 | 18M | 2.867 |
| 19/07/2019 | -2,29% | -0,61 | 26,03 | 26,76 | 25,99 | 26,80 | 13M | 3.059 |
| 18/07/2019 | 1,02% | 0,27 | 26,64 | 26,50 | 26,02 | 26,67 | 28M | 3.136 |
| 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 |
Date,Open,High,Low,Close,Volume
20-Sep-19,23.57,23.57,22.71,23.00,11378342
19-Sep-19,23.25,23.70,23.25,23.49,6730477
18-Sep-19,23.22,23.25,22.79,23.25,9120379
17-Sep-19,22.98,23.26,22.88,22.96,23208687
16-Sep-19,22.89,23.44,22.50,23.05,11781219
13-Sep-19,23.20,23.52,22.81,22.89,10165213
12-Sep-19,23.04,23.47,22.71,23.00,31155784
11-Sep-19,22.25,22.99,22.25,22.90,17845132
10-Sep-19,22.71,23.03,22.11,22.21,21532322
09-Sep-19,23.12,23.43,22.50,22.71,14926945
06-Sep-19,23.42,23.63,23.04,23.04,7226272
05-Sep-19,23.06,23.55,23.01,23.29,19092580
04-Sep-19,23.57,23.76,22.86,23.00,10056802
03-Sep-19,23.43,24.29,23.14,23.50,10717980
02-Sep-19,23.50,23.80,23.39,23.51,8947411
30-Aug-19,24.30,24.53,23.35,23.50,17320647
29-Aug-19,23.50,24.30,23.13,24.10,17146422
28-Aug-19,23.81,23.92,22.76,23.20,24878537
27-Aug-19,24.85,25.07,24.20,24.50,23104748
26-Aug-19,24.67,25.28,24.35,24.50,26433558
23-Aug-19,25.00,25.01,23.87,24.28,22858735
22-Aug-19,24.12,25.29,23.76,25.10,28643848
21-Aug-19,23.74,24.27,23.63,23.86,13956177
20-Aug-19,23.89,24.08,23.05,23.81,25605512
19-Aug-19,24.95,25.09,23.91,23.91,27860458
16-Aug-19,24.51,25.22,24.16,24.80,19715871
15-Aug-19,25.04,25.55,24.10,24.65,19437285
14-Aug-19,26.99,26.99,25.01,25.07,23894915
13-Aug-19,26.50,27.01,26.15,26.98,18935818
12-Aug-19,25.60,26.87,25.25,26.64,24323475
09-Aug-19,27.57,27.58,25.69,26.12,48978531
08-Aug-19,28.30,28.34,27.51,27.53,23541556
07-Aug-19,26.97,28.25,26.58,28.25,27824136
06-Aug-19,25.81,26.98,25.72,26.98,12778090
05-Aug-19,26.94,26.94,25.48,25.81,23180731
02-Aug-19,26.85,27.48,26.49,26.95,17788067
01-Aug-19,26.59,26.99,26.14,26.99,19599427
31-Jul-19,26.01,26.53,25.92,26.34,17809736
30-Jul-19,26.42,26.75,25.88,26.00,14581981
29-Jul-19,25.89,26.63,25.65,26.40,11043058
26-Jul-19,25.13,26.39,25.13,25.89,15264256
25-Jul-19,26.00,26.00,25.14,25.40,9653347
24-Jul-19,25.89,26.00,25.52,25.78,10779043
23-Jul-19,25.93,26.10,25.65,25.87,10879308
22-Jul-19,26.11,26.30,25.56,25.80,17601772
19-Jul-19,26.76,26.80,25.99,26.03,13340598
18-Jul-19,26.50,26.67,26.02,26.64,28415091
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-19,22.75,23.31,22.60,23.20,16875115
26-Apr-19,21.60,21.96,21.45,21.82,16875115
25-Apr-19,21.25,21.99,21.00,21.67,16875115
24-Apr-19,20.60,21.24,20.47,21.17,16875115
23-Apr-19,20.40,21.02,20.26,20.50,16875115
22-Apr-19,20.71,20.98,19.99,20.50,16875115
18-Apr-19,20.23,21.11,20.20,20.72,16875115
17-Apr-19,19.80,20.64,19.80,20.30,16875115
16-Apr-19,19.95,19.98,19.18,19.52,16875115
15-Apr-19,21.00,21.00,19.50,19.85,16875115
12-Apr-19,20.75,21.25,20.48,20.85,16875115
11-Apr-19,20.75,21.10,20.69,20.84,16875115
10-Apr-19,20.20,20.93,20.20,20.84,16875115
09-Apr-19,20.60,20.86,19.95,20.20,16875115
08-Apr-19,21.55,21.72,20.55,20.55,16875115
05-Apr-19,21.60,21.75,21.46,21.55,16875115
04-Apr-19,21.42,21.67,20.88,21.43,16875115
03-Apr-19,21.42,21.81,21.04,21.30,16875115
02-Apr-19,21.07,21.41,20.90,21.40,16875115
01-Apr-19,20.59,21.11,20.59,20.82,16875115
29-Mar-19,19.92,20.53,19.92,20.36,16875115
28-Mar-19,19.03,20.05,19.02,19.75,16875115
27-Mar-19,19.25,19.26,18.77,19.03,16875115
26-Mar-19,19.46,19.63,19.10,19.42,16875115
25-Mar-19,19.11,19.54,18.95,19.20,16875115
22-Mar-19,19.00,19.57,18.60,19.26,16875115
21-Mar-19,19.74,19.75,19.01,19.35,16875115
20-Mar-19,19.58,19.96,19.55,19.74,16875115
19-Mar-19,19.81,19.94,19.50,19.80,16875115
18-Mar-19,19.48,19.76,19.21,19.49,16875115
15-Mar-19,19.78,20.39,19.48,19.48,16875115
14-Mar-19,19.68,19.89,19.42,19.55,16875115
13-Mar-19,19.88,19.88,19.21,19.59,16875115
*exoneração de responsabilidade