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
14/07/2020	2,37%	0,37	15,95	15,62	15,30	16,11	25M	6.152
13/07/2020	-5,12%	-0,84	15,58	16,42	15,57	17,32	39M	9.601
10/07/2020	9,03%	1,36	16,42	15,10	14,85	16,43	23M	4.682
09/07/2020	-1,05%	-0,16	15,06	15,37	14,91	15,50	12M	3.518
08/07/2020	-0,65%	-0,10	15,22	15,40	15,12	15,71	12M	3.293
07/07/2020	-1,61%	-0,25	15,32	15,53	15,31	15,87	10M	2.619
06/07/2020	-0,19%	-0,03	15,57	15,79	15,44	16,07	17M	4.717
03/07/2020	2,63%	0,40	15,60	15,29	15,06	15,66	12M	3.772
02/07/2020	-1,30%	-0,20	15,20	15,56	15,12	15,85	19M	5.780
01/07/2020	2,67%	0,40	15,40	15,12	14,90	15,40	19M	5.894
30/06/2020	-2,41%	-0,37	15,00	15,41	14,94	15,90	53M	4.254

29/06/2020	1,92%	0,29	15,37	15,16	14,75	15,49	13M	3.454
26/06/2020	-5,81%	-0,93	15,08	16,06	15,08	16,06	17M	4.299
25/06/2020	-0,93%	-0,15	16,01	16,18	15,76	16,39	11M	2.492
24/06/2020	-5,05%	-0,86	16,16	16,99	15,98	17,23	13M	3.260
23/06/2020	0,18%	0,03	17,02	17,37	16,81	17,42	11M	3.229
22/06/2020	1,74%	0,29	16,99	16,90	16,59	17,49	11M	2.379
19/06/2020	3,41%	0,55	16,70	16,58	16,32	17,25	18M	3.971
18/06/2020	-1,52%	-0,25	16,15	16,54	16,08	16,76	10M	2.680
17/06/2020	4,79%	0,75	16,40	15,80	15,60	16,57	13M	4.599
16/06/2020	-1,39%	-0,22	15,65	16,62	15,64	16,72	14M	4.671
15/06/2020	-1,55%	-0,25	15,87	15,84	15,20	16,27	12M	4.273
12/06/2020	-7,78%	-1,36	16,12	16,75	16,09	17,15	17M	5.602
10/06/2020	-4,43%	-0,81	17,48	18,30	17,37	18,79	22M	5.811
09/06/2020	-2,97%	-0,56	18,29	18,60	17,70	18,60	15M	3.778
08/06/2020	9,47%	1,63	18,85	17,73	17,28	18,85	24M	7.425
05/06/2020	1,00%	0,17	17,22	17,54	17,13	18,35	24M	6.812
04/06/2020	-0,87%	-0,15	17,05	17,20	16,59	17,25	19M	4.636
03/06/2020	4,24%	0,70	17,20	17,20	16,68	17,55	29M	6.503
02/06/2020	7,49%	1,15	16,50	15,45	15,45	16,50	39M	6.581
01/06/2020	5,43%	0,79	15,35	14,50	14,48	15,35	13M	3.605
29/05/2020	-1,69%	-0,25	14,56	14,88	14,05	14,88	23M	7.028
28/05/2020	-2,63%	-0,40	14,81	14,99	14,67	15,21	15M	4.779
27/05/2020	0,93%	0,14	15,21	15,30	14,66	15,45	36M	7.628
26/05/2020	3,15%	0,46	15,07	14,79	14,50	15,28	26M	5.532
25/05/2020	4,96%	0,69	14,61	14,15	14,15	15,00	11M	2.921
22/05/2020	-9,73%	-1,50	13,92	15,36	13,79	15,45	20M	5.863
21/05/2020	6,34%	0,92	15,42	14,50	14,28	15,59	12M	3.838
20/05/2020	-0,41%	-0,06	14,50	14,80	14,30	15,02	7M	2.328
19/05/2020	-5,45%	-0,84	14,56	15,12	14,56	15,55	8M	3.281
18/05/2020	5,48%	0,80	15,40	14,83	14,83	15,72	7M	2.480
15/05/2020	3,18%	0,45	14,60	13,61	13,42	14,86	10M	3.613
14/05/2020	-0,35%	-0,05	14,15	14,00	13,51	14,19	15M	5.856
13/05/2020	-2,07%	-0,30	14,20	14,44	14,04	14,53	9M	3.022
12/05/2020	-3,20%	-0,48	14,50	15,01	14,46	15,27	8M	2.811
11/05/2020	-2,73%	-0,42	14,98	15,04	14,75	15,46	7M	2.336
08/05/2020	1,32%	0,20	15,40	15,34	14,64	15,60	8M	3.372
07/05/2020	-2,63%	-0,41	15,20	16,00	14,65	16,00	9M	3.203
06/05/2020	0,13%	0,02	15,61	15,39	15,39	16,19	10M	3.779
05/05/2020	-7,75%	-1,31	15,59	17,34	15,40	17,34	23M	4.865
04/05/2020	-0,59%	-0,10	16,90	16,46	15,75	16,90	8M	2.819
30/04/2020	-5,71%	-1,03	17,00	17,89	16,93	17,89	20M	6.191
29/04/2020	7,83%	1,31	18,03	16,90	16,90	18,27	10M	3.173
28/04/2020	0,00%	0,00	16,72	17,15	16,58	17,43	11M	3.357
27/04/2020	5,82%	0,92	16,72	16,15	15,82	17,00	11M	4.267
24/04/2020	-13,90%	-2,55	15,80	17,90	15,36	17,90	14M	4.418
23/04/2020	-2,39%	-0,45	18,35	18,99	17,81	19,29	20M	3.730
22/04/2020	5,09%	0,91	18,80	18,08	17,22	19,22	13M	4.168
20/04/2020	3,41%	0,59	17,89	16,96	16,76	18,02	13M	4.763
17/04/2020	0,82%	0,14	17,30	17,68	17,00	17,80	7M	2.525
16/04/2020	0,94%	0,16	17,16	17,02	16,64	17,70	12M	4.019
15/04/2020	3,03%	0,50	17,00	16,23	15,88	17,00	13M	4.905
14/04/2020	0,00%	0,00	16,50	16,68	16,37	16,93	9M	3.146
13/04/2020	0,00%	0,00	16,50	16,58	15,57	16,78	18M	5.204
09/04/2020	-1,67%	-0,28	16,50	17,00	15,94	17,34	14M	5.034
08/04/2020	0,18%	0,03	16,78	16,64	15,57	16,93	16M	5.730
07/04/2020	17,54%	2,50	16,75	15,02	15,02	17,17	13M	4.623
06/04/2020	0,78%	0,11	14,25	14,74	13,78	14,90	21M	8.169
03/04/2020	0,28%	0,04	14,14	14,02	13,55	14,65	28M	8.318
02/04/2020	-7,24%	-1,10	14,10	15,54	13,84	15,75	30M	8.373
01/04/2020	0,46%	0,07	15,20	15,00	13,75	15,33	17M	6.790
31/03/2020	-8,30%	-1,37	15,13	16,50	14,53	16,52	19M	4.400
30/03/2020	-1,32%	-0,22	16,50	17,00	15,90	17,11	14M	4.121
27/03/2020	-8,23%	-1,50	16,72	17,44	15,98	17,99	13M	4.318
26/03/2020	11,78%	1,92	18,22	16,30	15,99	18,39	9M	2.538
25/03/2020	18,29%	2,52	16,30	14,00	13,82	16,91	14M	5.264
24/03/2020	5,76%	0,75	13,78	14,02	13,35	14,65	9M	3.702
23/03/2020	-4,89%	-0,67	13,03	13,98	11,94	14,04	34M	7.224
20/03/2020	-6,16%	-0,90	13,70	15,25	13,70	15,48	34M	12.022
19/03/2020	-3,31%	-0,50	14,60	14,61	13,09	15,26	26M	8.387
18/03/2020	-7,70%	-1,26	15,10	15,15	13,20	15,76	12M	3.998
17/03/2020	-1,80%	-0,30	16,36	16,74	16,00	17,37	9M	4.049
16/03/2020	-15,04%	-2,95	16,66	17,30	15,93	17,49	12M	4.065
13/03/2020	6,00%	1,11	19,61	20,38	17,92	20,76	21M	5.445
12/03/2020	-13,31%	-2,84	18,50	18,20	16,03	19,05	13M	2.769
11/03/2020	-6,81%	-1,56	21,34	22,02	20,13	22,48	26M	5.309
10/03/2020	3,15%	0,70	22,90	22,83	21,80	24,07	30M	6.471
09/03/2020	-5,33%	-1,25	22,20	20,60	20,60	22,31	9M	2.191
06/03/2020	-2,37%	-0,57	23,45	23,16	22,90	23,91	20M	6.045
05/03/2020	-6,94%	-1,79	24,02	25,84	23,96	26,12	26M	4.019
04/03/2020	1,30%	0,33	25,81	25,86	25,33	26,45	20M	5.705
03/03/2020	-2,00%	-0,52	25,48	26,11	25,11	27,02	23M	6.252
02/03/2020	0,78%	0,20	26,00	26,00	25,34	26,61	28M	7.051
28/02/2020	-1,86%	-0,49	25,80	25,79	24,53	25,95	26M	6.826
27/02/2020	-2,67%	-0,72	26,29	26,67	25,59	26,95	16M	4.356
26/02/2020	-7,72%	-2,26	27,01	28,00	26,97	28,07	15M	3.779
21/02/2020	-0,17%	-0,05	29,27	29,23	28,86	29,52	11M	2.751
20/02/2020	-3,01%	-0,91	29,32	30,25	28,92	30,25	25M	5.394
19/02/2020	0,97%	0,29	30,23	30,06	29,64	30,49	32M	6.129
18/02/2020	-1,51%	-0,46	29,94	30,30	29,37	30,50	20M	4.735
17/02/2020	0,66%	0,20	30,40	30,32	29,36	30,95	15M	2.992
14/02/2020	-2,58%	-0,80	30,20	31,12	30,09	31,46	21M	5.257
13/02/2020	0,49%	0,15	31,00	30,21	30,21	31,50	26M	5.296
12/02/2020	-1,47%	-0,46	30,85	31,44	30,37	31,81	50M	11.124
11/02/2020	3,68%	1,11	31,31	30,32	29,95	31,61	36M	6.369
10/02/2020	-2,55%	-0,79	30,20	31,10	30,10	31,62	38M	8.962
07/02/2020	0,52%	0,16	30,99	30,77	29,92	31,24	24M	4.908
06/02/2020	-5,17%	-1,68	30,83	32,68	30,83	32,87	28M	4.987
05/02/2020	-2,66%	-0,89	32,51	33,50	32,47	34,16	28M	3.916
04/02/2020	-0,18%	-0,06	33,40	33,62	33,13	34,14	29M	5.477
03/02/2020	9,45%	2,89	33,46	30,57	30,56	33,55	104M	13.531
31/01/2020	-1,67%	-0,52	30,57	31,09	30,45	31,23	26M	5.123
30/01/2020	-2,72%	-0,87	31,09	31,50	30,22	31,50	17M	3.590
29/01/2020	-1,96%	-0,64	31,96	32,73	31,73	33,24	20M	4.629
28/01/2020	3,76%	1,18	32,60	30,98	30,98	33,07	33M	5.035
27/01/2020	-1,50%	-0,48	31,42	31,61	30,62	31,61	19M	3.636
24/01/2020	1,46%	0,46	31,90	31,54	30,85	32,27	15M	3.473
23/01/2020	0,96%	0,30	31,44	31,05	29,94	31,44	18M	4.046
22/01/2020	2,57%	0,78	31,14	30,51	29,78	31,14	13M	2.735
21/01/2020	1,34%	0,40	30,36	29,58	29,43	30,69	17M	3.980
20/01/2020	3,70%	1,07	29,96	28,89	28,65	29,96	8M	1.611
17/01/2020	-0,82%	-0,24	28,89	29,13	28,65	29,36	9M	2.091
16/01/2020	0,24%	0,07	29,13	29,15	28,80	29,60	8M	1.598
15/01/2020	-2,94%	-0,88	29,06	29,96	28,93	29,96	13M	3.034
14/01/2020	4,36%	1,25	29,94	28,70	28,46	29,94	17M	3.040
13/01/2020	2,43%	0,68	28,69	28,12	27,94	28,75	9M	2.260
10/01/2020	-1,06%	-0,30	28,01	28,45	27,72	28,96	23M	4.166
09/01/2020	3,36%	0,92	28,31	27,39	27,11	28,38	21M	4.032
08/01/2020	-0,40%	-0,11	27,39	27,80	26,91	27,80	7M	1.717
07/01/2020	-0,43%	-0,12	27,50	27,76	27,26	27,85	10M	2.673
06/01/2020	-1,36%	-0,38	27,62	28,00	27,37	28,01	13M	2.918
03/01/2020	-1,41%	-0,40	28,00	28,02	27,62	28,20	23M	4.511
02/01/2020	2,34%	0,65	28,40	27,80	27,80	28,51	19M	3.715
30/12/2019	-	-	27,75	28,99	27,75	28,99	19M	3.285

Date,Open,High,Low,Close,Volume
14-Jul-20,15.62,16.11,15.30,15.95,24989357
13-Jul-20,16.42,17.32,15.57,15.58,38872822
10-Jul-20,15.10,16.43,14.85,16.42,22961846
09-Jul-20,15.37,15.50,14.91,15.06,12173209
08-Jul-20,15.40,15.71,15.12,15.22,11998447
07-Jul-20,15.53,15.87,15.31,15.32,9676247
06-Jul-20,15.79,16.07,15.44,15.57,16683724
03-Jul-20,15.29,15.66,15.06,15.60,12196953
02-Jul-20,15.56,15.85,15.12,15.20,19404972
01-Jul-20,15.12,15.40,14.90,15.40,19205073
30-Jun-20,15.41,15.90,14.94,15.00,52615850
29-Jun-20,15.16,15.49,14.75,15.37,13112748
26-Jun-20,16.06,16.06,15.08,15.08,16990040
25-Jun-20,16.18,16.39,15.76,16.01,10886208
24-Jun-20,16.99,17.23,15.98,16.16,12884778
23-Jun-20,17.37,17.42,16.81,17.02,11151899
22-Jun-20,16.90,17.49,16.59,16.99,11065274
19-Jun-20,16.58,17.25,16.32,16.70,18070646
18-Jun-20,16.54,16.76,16.08,16.15,9951491
17-Jun-20,15.80,16.57,15.60,16.40,12973764
16-Jun-20,16.62,16.72,15.64,15.65,14101869
15-Jun-20,15.84,16.27,15.20,15.87,12012318
12-Jun-20,16.75,17.15,16.09,16.12,17064605
10-Jun-20,18.30,18.79,17.37,17.48,22272196
09-Jun-20,18.60,18.60,17.70,18.29,14918539
08-Jun-20,17.73,18.85,17.28,18.85,23746206
05-Jun-20,17.54,18.35,17.13,17.22,24211994
04-Jun-20,17.20,17.25,16.59,17.05,19363953
03-Jun-20,17.20,17.55,16.68,17.20,28757848
02-Jun-20,15.45,16.50,15.45,16.50,39415461
01-Jun-20,14.50,15.35,14.48,15.35,12678321
29-May-20,14.88,14.88,14.05,14.56,23209733
28-May-20,14.99,15.21,14.67,14.81,14683641
27-May-20,15.30,15.45,14.66,15.21,35930016
26-May-20,14.79,15.28,14.50,15.07,25580321
25-May-20,14.15,15.00,14.15,14.61,11282045
22-May-20,15.36,15.45,13.79,13.92,20016374
21-May-20,14.50,15.59,14.28,15.42,11845919
20-May-20,14.80,15.02,14.30,14.50,6500808
19-May-20,15.12,15.55,14.56,14.56,8496287
18-May-20,14.83,15.72,14.83,15.40,7032684
15-May-20,13.61,14.86,13.42,14.60,9582556
14-May-20,14.00,14.19,13.51,14.15,14820962
13-May-20,14.44,14.53,14.04,14.20,8900014
12-May-20,15.01,15.27,14.46,14.50,7692074
11-May-20,15.04,15.46,14.75,14.98,6708149
08-May-20,15.34,15.60,14.64,15.40,8097055
07-May-20,16.00,16.00,14.65,15.20,9268314
06-May-20,15.39,16.19,15.39,15.61,10211696
05-May-20,17.34,17.34,15.40,15.59,23105329
04-May-20,16.46,16.90,15.75,16.90,8135841
30-Apr-20,17.89,17.89,16.93,17.00,19621879
29-Apr-20,16.90,18.27,16.90,18.03,9791783
28-Apr-20,17.15,17.43,16.58,16.72,11099366
27-Apr-20,16.15,17.00,15.82,16.72,11172163
24-Apr-20,17.90,17.90,15.36,15.80,13899483
23-Apr-20,18.99,19.29,17.81,18.35,20409141
22-Apr-20,18.08,19.22,17.22,18.80,12745835
20-Apr-20,16.96,18.02,16.76,17.89,12933543
17-Apr-20,17.68,17.80,17.00,17.30,7474951
16-Apr-20,17.02,17.70,16.64,17.16,12259457
15-Apr-20,16.23,17.00,15.88,17.00,13070473
14-Apr-20,16.68,16.93,16.37,16.50,8914542
13-Apr-20,16.58,16.78,15.57,16.50,18001132
09-Apr-20,17.00,17.34,15.94,16.50,13857741
08-Apr-20,16.64,16.93,15.57,16.78,15810019
07-Apr-20,15.02,17.17,15.02,16.75,13154879
06-Apr-20,14.74,14.90,13.78,14.25,21271486
03-Apr-20,14.02,14.65,13.55,14.14,27797084
02-Apr-20,15.54,15.75,13.84,14.10,30366035
01-Apr-20,15.00,15.33,13.75,15.20,17119472
31-Mar-20,16.50,16.52,14.53,15.13,18824826
30-Mar-20,17.00,17.11,15.90,16.50,13930569
27-Mar-20,17.44,17.99,15.98,16.72,13464029
26-Mar-20,16.30,18.39,15.99,18.22,9455012
25-Mar-20,14.00,16.91,13.82,16.30,14077080
24-Mar-20,14.02,14.65,13.35,13.78,8938979
23-Mar-20,13.98,14.04,11.94,13.03,33841999
20-Mar-20,15.25,15.48,13.70,13.70,33959969
19-Mar-20,14.61,15.26,13.09,14.60,26331408
18-Mar-20,15.15,15.76,13.20,15.10,12485412
17-Mar-20,16.74,17.37,16.00,16.36,9137966
16-Mar-20,17.30,17.49,15.93,16.66,11621614
13-Mar-20,20.38,20.76,17.92,19.61,20562247
12-Mar-20,18.20,19.05,16.03,18.50,13210677
11-Mar-20,22.02,22.48,20.13,21.34,26121299
10-Mar-20,22.83,24.07,21.80,22.90,29557959
09-Mar-20,20.60,22.31,20.60,22.20,8763399
06-Mar-20,23.16,23.91,22.90,23.45,19554740
05-Mar-20,25.84,26.12,23.96,24.02,26131699
04-Mar-20,25.86,26.45,25.33,25.81,20067258
03-Mar-20,26.11,27.02,25.11,25.48,22671793
02-Mar-20,26.00,26.61,25.34,26.00,28250786
28-Feb-20,25.79,25.95,24.53,25.80,25562220
27-Feb-20,26.67,26.95,25.59,26.29,15762768
26-Feb-20,28.00,28.07,26.97,27.01,14918159
21-Feb-20,29.23,29.52,28.86,29.27,10822340
20-Feb-20,30.25,30.25,28.92,29.32,25416469
19-Feb-20,30.06,30.49,29.64,30.23,32341795
18-Feb-20,30.30,30.50,29.37,29.94,19951845
17-Feb-20,30.32,30.95,29.36,30.40,14852951
14-Feb-20,31.12,31.46,30.09,30.20,21199845
13-Feb-20,30.21,31.50,30.21,31.00,25883812
12-Feb-20,31.44,31.81,30.37,30.85,49855365
11-Feb-20,30.32,31.61,29.95,31.31,35695516
10-Feb-20,31.10,31.62,30.10,30.20,38074875
07-Feb-20,30.77,31.24,29.92,30.99,24392303
06-Feb-20,32.68,32.87,30.83,30.83,28300084
05-Feb-20,33.50,34.16,32.47,32.51,27763387
04-Feb-20,33.62,34.14,33.13,33.40,28939558
03-Feb-20,30.57,33.55,30.56,33.46,103546408
31-Jan-20,31.09,31.23,30.45,30.57,26293771
30-Jan-20,31.50,31.50,30.22,31.09,17404905
29-Jan-20,32.73,33.24,31.73,31.96,20099810
28-Jan-20,30.98,33.07,30.98,32.60,32820943
27-Jan-20,31.61,31.61,30.62,31.42,18872891
24-Jan-20,31.54,32.27,30.85,31.90,15175896
23-Jan-20,31.05,31.44,29.94,31.44,17747227
22-Jan-20,30.51,31.14,29.78,31.14,12946471
21-Jan-20,29.58,30.69,29.43,30.36,17260293
20-Jan-20,28.89,29.96,28.65,29.96,7601756
17-Jan-20,29.13,29.36,28.65,28.89,8872378
16-Jan-20,29.15,29.60,28.80,29.13,7769154
15-Jan-20,29.96,29.96,28.93,29.06,13460539
14-Jan-20,28.70,29.94,28.46,29.94,16500352
13-Jan-20,28.12,28.75,27.94,28.69,9408802
10-Jan-20,28.45,28.96,27.72,28.01,23243538
09-Jan-20,27.39,28.38,27.11,28.31,20892369
08-Jan-20,27.80,27.80,26.91,27.39,7134162
07-Jan-20,27.76,27.85,27.26,27.50,10478984
06-Jan-20,28.00,28.01,27.37,27.62,12920262
03-Jan-20,28.02,28.20,27.62,28.00,23188400
02-Jan-20,27.80,28.51,27.80,28.40,19294758
30-Dec-19,28.99,28.99,27.75,27.75,18557329

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...