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 |
| 06/12/2019 | 0,45% | 0,11 | 24,41 | 24,30 | 23,93 | 24,42 | 6M | 1.723 |
| 05/12/2019 | 2,62% | 0,62 | 24,30 | 23,59 | 23,40 | 24,30 | 22M | 1.490 |
| 04/12/2019 | 4,00% | 0,91 | 23,68 | 22,77 | 22,77 | 23,68 | 6M | 1.283 |
| 03/12/2019 | -1,34% | -0,31 | 22,77 | 23,01 | 22,68 | 23,29 | 5M | 1.261 |
| 02/12/2019 | -0,99% | -0,23 | 23,08 | 23,30 | 23,05 | 23,48 | 5M | 1.238 |
| 29/11/2019 | -0,98% | -0,23 | 23,31 | 23,57 | 23,07 | 23,58 | 6M | 1.617 |
| 28/11/2019 | 2,79% | 0,64 | 23,54 | 22,90 | 22,88 | 23,54 | 2M | 606 |
| 27/11/2019 | -0,39% | -0,09 | 22,90 | 23,00 | 22,38 | 23,24 | 13M | 2.815 |
| 26/11/2019 | -0,86% | -0,20 | 22,99 | 23,19 | 22,85 | 23,31 | 8M | 1.713 |
| 25/11/2019 | -1,78% | -0,42 | 23,19 | 23,82 | 23,05 | 23,82 | 8M | 2.688 |
| 22/11/2019 | -0,38% | -0,09 | 23,61 | 23,64 | 23,25 | 23,64 | 3M | 994 |
| 21/11/2019 | 0,85% | 0,20 | 23,70 | 23,33 | 23,13 | 23,71 | 8M | 2.219 |
| 19/11/2019 | 0,73% | 0,17 | 23,50 | 23,39 | 22,92 | 23,60 | 11M | 2.653 |
| 18/11/2019 | -2,99% | -0,72 | 23,33 | 24,05 | 23,33 | 24,28 | 13M | 3.166 |
| 14/11/2019 | 4,93% | 1,13 | 24,05 | 22,96 | 22,96 | 24,05 | 10M | 2.867 |
| 13/11/2019 | -0,13% | -0,03 | 22,92 | 22,95 | 22,50 | 23,07 | 9M | 2.376 |
| 12/11/2019 | -3,73% | -0,89 | 22,95 | 23,84 | 22,77 | 23,84 | 11M | 2.406 |
| 11/11/2019 | 1,10% | 0,26 | 23,84 | 23,41 | 23,20 | 23,96 | 9M | 2.335 |
| 08/11/2019 | -3,72% | -0,91 | 23,58 | 24,60 | 23,17 | 24,60 | 15M | 3.600 |
| 07/11/2019 | -1,69% | -0,42 | 24,49 | 24,99 | 24,47 | 25,15 | 9M | 2.361 |
| 06/11/2019 | 1,43% | 0,35 | 24,91 | 24,62 | 24,42 | 25,17 | 13M | 3.090 |
| 05/11/2019 | 0,57% | 0,14 | 24,56 | 24,43 | 24,13 | 24,60 | 7M | 1.655 |
| 04/11/2019 | -2,55% | -0,64 | 24,42 | 24,96 | 24,07 | 25,08 | 17M | 4.169 |
| 01/11/2019 | 5,16% | 1,23 | 25,06 | 24,14 | 24,11 | 25,18 | 26M | 6.444 |
| 31/10/2019 | -0,17% | -0,04 | 23,83 | 23,86 | 23,51 | 24,26 | 6M | 1.882 |
| 30/10/2019 | 1,02% | 0,24 | 23,87 | 23,61 | 23,34 | 24,28 | 31M | 4.506 |
| 29/10/2019 | -0,13% | -0,03 | 23,63 | 23,60 | 23,49 | 24,07 | 18M | 3.299 |
| 28/10/2019 | 0,25% | 0,06 | 23,66 | 23,64 | 23,38 | 23,73 | 18M | 3.666 |
| 25/10/2019 | -0,30% | -0,07 | 23,60 | 23,66 | 23,26 | 23,76 | 19M | 3.836 |
| 24/10/2019 | 1,02% | 0,24 | 23,67 | 23,47 | 22,90 | 23,67 | 16M | 3.302 |
| 23/10/2019 | -1,01% | -0,24 | 23,43 | 23,75 | 23,03 | 23,87 | 11M | 2.240 |
| 22/10/2019 | -3,11% | -0,76 | 23,67 | 24,29 | 23,57 | 24,38 | 22M | 4.026 |
| 21/10/2019 | 6,68% | 1,53 | 24,43 | 23,11 | 22,73 | 24,43 | 34M | 4.954 |
| 18/10/2019 | -0,39% | -0,09 | 22,90 | 22,98 | 22,25 | 22,98 | 18M | 4.288 |
| 17/10/2019 | 1,77% | 0,40 | 22,99 | 22,59 | 22,40 | 23,60 | 23M | 5.535 |
| 16/10/2019 | 2,40% | 0,53 | 22,59 | 22,19 | 21,57 | 22,59 | 17M | 4.628 |
| 15/10/2019 | -0,94% | -0,21 | 22,06 | 22,42 | 21,50 | 22,86 | 19M | 5.092 |
| 14/10/2019 | 0,09% | 0,02 | 22,27 | 22,10 | 21,98 | 22,38 | 7M | 2.207 |
| 11/10/2019 | -0,27% | -0,06 | 22,25 | 22,50 | 21,85 | 22,64 | 15M | 3.910 |
| 10/10/2019 | -4,66% | -1,09 | 22,31 | 23,30 | 22,15 | 23,48 | 26M | 5.721 |
| 09/10/2019 | 10,80% | 2,28 | 23,40 | 21,45 | 21,37 | 24,35 | 66M | 12.806 |
| 08/10/2019 | -1,72% | -0,37 | 21,12 | 21,50 | 20,94 | 21,50 | 7M | 2.210 |
| 07/10/2019 | -0,74% | -0,16 | 21,49 | 21,65 | 21,14 | 21,70 | 5M | 1.553 |
| 04/10/2019 | -0,23% | -0,05 | 21,65 | 21,71 | 21,19 | 21,72 | 7M | 2.255 |
| 03/10/2019 | 2,36% | 0,50 | 21,70 | 21,20 | 20,83 | 21,70 | 11M | 2.467 |
| 02/10/2019 | -2,89% | -0,63 | 21,20 | 21,75 | 21,01 | 21,80 | 19M | 4.135 |
| 01/10/2019 | -2,46% | -0,55 | 21,83 | 22,37 | 21,68 | 22,40 | 12M | 3.283 |
| 30/09/2019 | -0,67% | -0,15 | 22,38 | 22,54 | 22,28 | 22,65 | 10M | 2.651 |
| 27/09/2019 | 1,03% | 0,23 | 22,53 | 22,30 | 22,21 | 22,64 | 11M | 3.397 |
| 26/09/2019 | -2,19% | -0,50 | 22,30 | 22,94 | 22,13 | 22,96 | 25M | 4.691 |
| 25/09/2019 | -2,15% | -0,50 | 22,80 | 23,06 | 22,77 | 23,23 | 8M | 2.137 |
| 24/09/2019 | 2,10% | 0,48 | 23,30 | 23,00 | 22,60 | 23,45 | 13M | 3.401 |
| 23/09/2019 | -0,78% | -0,18 | 22,82 | 22,92 | 22,68 | 23,05 | 14M | 3.225 |
| 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 |
Date,Open,High,Low,Close,Volume
06-Dec-19,24.30,24.42,23.93,24.41,6118297
05-Dec-19,23.59,24.30,23.40,24.30,22255189
04-Dec-19,22.77,23.68,22.77,23.68,5833467
03-Dec-19,23.01,23.29,22.68,22.77,5306781
02-Dec-19,23.30,23.48,23.05,23.08,4756599
29-Nov-19,23.57,23.58,23.07,23.31,6151014
28-Nov-19,22.90,23.54,22.88,23.54,2293034
27-Nov-19,23.00,23.24,22.38,22.90,13035329
26-Nov-19,23.19,23.31,22.85,22.99,8283406
25-Nov-19,23.82,23.82,23.05,23.19,8336510
22-Nov-19,23.64,23.64,23.25,23.61,3234996
21-Nov-19,23.33,23.71,23.13,23.70,8080472
19-Nov-19,23.39,23.60,22.92,23.50,11091249
18-Nov-19,24.05,24.28,23.33,23.33,13202062
14-Nov-19,22.96,24.05,22.96,24.05,9906771
13-Nov-19,22.95,23.07,22.50,22.92,8645423
12-Nov-19,23.84,23.84,22.77,22.95,10785444
11-Nov-19,23.41,23.96,23.20,23.84,9169011
08-Nov-19,24.60,24.60,23.17,23.58,14991015
07-Nov-19,24.99,25.15,24.47,24.49,8938106
06-Nov-19,24.62,25.17,24.42,24.91,12944607
05-Nov-19,24.43,24.60,24.13,24.56,7071861
04-Nov-19,24.96,25.08,24.07,24.42,16608449
01-Nov-19,24.14,25.18,24.11,25.06,26078331
31-Oct-19,23.86,24.26,23.51,23.83,6460189
30-Oct-19,23.61,24.28,23.34,23.87,30837133
29-Oct-19,23.60,24.07,23.49,23.63,18298517
28-Oct-19,23.64,23.73,23.38,23.66,18418662
25-Oct-19,23.66,23.76,23.26,23.60,18513390
24-Oct-19,23.47,23.67,22.90,23.67,15663079
23-Oct-19,23.75,23.87,23.03,23.43,10800763
22-Oct-19,24.29,24.38,23.57,23.67,22024275
21-Oct-19,23.11,24.43,22.73,24.43,33702724
18-Oct-19,22.98,22.98,22.25,22.90,17758912
17-Oct-19,22.59,23.60,22.40,22.99,23338799
16-Oct-19,22.19,22.59,21.57,22.59,17480518
15-Oct-19,22.42,22.86,21.50,22.06,18638601
14-Oct-19,22.10,22.38,21.98,22.27,7490669
11-Oct-19,22.50,22.64,21.85,22.25,14783579
10-Oct-19,23.30,23.48,22.15,22.31,25616668
09-Oct-19,21.45,24.35,21.37,23.40,65522629
08-Oct-19,21.50,21.50,20.94,21.12,6706941
07-Oct-19,21.65,21.70,21.14,21.49,5422926
04-Oct-19,21.71,21.72,21.19,21.65,7124808
03-Oct-19,21.20,21.70,20.83,21.70,10537708
02-Oct-19,21.75,21.80,21.01,21.20,19212563
01-Oct-19,22.37,22.40,21.68,21.83,11673083
30-Sep-19,22.54,22.65,22.28,22.38,9779026
27-Sep-19,22.30,22.64,22.21,22.53,10653461
26-Sep-19,22.94,22.96,22.13,22.30,24979573
25-Sep-19,23.06,23.23,22.77,22.80,7580018
24-Sep-19,23.00,23.45,22.60,23.30,13292205
23-Sep-19,22.92,23.05,22.68,22.82,13665531
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-19,25.33,25.87,25.22,25.46,22506258
15-Jul-19,25.79,25.79,25.12,25.23,22506258
12-Jul-19,26.11,26.13,25.12,25.55,22506258
11-Jul-19,26.74,26.76,25.97,25.98,22506258
10-Jul-19,26.61,26.77,25.95,26.70,22506258
08-Jul-19,26.40,26.70,26.20,26.40,22506258
05-Jul-19,26.00,26.20,25.79,26.20,22506258
04-Jul-19,26.09,26.19,25.39,26.10,22506258
03-Jul-19,25.81,26.30,25.59,25.92,22506258
02-Jul-19,25.20,25.92,25.20,25.85,22506258
01-Jul-19,25.21,25.40,25.08,25.12,22506258
28-Jun-19,24.33,25.40,24.33,24.85,22506258
27-Jun-19,24.14,24.44,23.65,24.10,22506258
26-Jun-19,24.16,24.38,23.92,24.11,22506258
25-Jun-19,23.70,24.48,23.48,23.80,22506258
24-Jun-19,23.73,23.86,23.36,23.36,22506258
21-Jun-19,23.36,23.60,22.98,23.60,22506258
19-Jun-19,22.89,23.24,22.30,23.24,22506258
18-Jun-19,22.85,23.18,22.75,22.81,22506258
17-Jun-19,23.25,23.25,22.61,22.74,22506258
14-Jun-19,24.03,24.03,22.91,23.25,22506258
13-Jun-19,23.13,24.43,23.13,23.76,22506258
12-Jun-19,23.41,23.51,23.02,23.25,22506258
11-Jun-19,22.80,23.46,22.76,23.39,22506258
10-Jun-19,23.11,23.39,22.61,22.61,22506258
07-Jun-19,22.76,23.61,22.76,23.26,22506258
06-Jun-19,22.88,23.10,22.59,22.70,22506258
05-Jun-19,23.28,23.51,22.60,22.70,22506258
04-Jun-19,23.59,23.86,23.32,23.34,22506258
03-Jun-19,22.85,23.64,22.85,23.46,22506258
31-May-19,23.81,23.85,22.83,22.83,22506258
30-May-19,23.74,23.85,23.53,23.77,22506258
29-May-19,23.85,23.91,23.33,23.75,22506258
*exoneração de responsabilidade