Cotação atual, histórico e gráfico do papel: SEER3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 18/02/2019 | -3,56% | -0,70 | 18,95 | 19,52 | 18,68 | 19,52 | 21M | 4.786 |
| 15/02/2019 | -7,18% | -1,52 | 19,65 | 21,29 | 19,60 | 21,29 | 27M | 6.925 |
| 14/02/2019 | 0,86% | 0,18 | 21,17 | 21,20 | 20,70 | 21,21 | 12M | 3.644 |
| 13/02/2019 | 1,89% | 0,39 | 20,99 | 20,89 | 20,80 | 21,35 | 18M | 5.533 |
| 12/02/2019 | 1,63% | 0,33 | 20,60 | 20,38 | 20,32 | 20,85 | 11M | 3.514 |
| 11/02/2019 | -1,12% | -0,23 | 20,27 | 20,59 | 19,92 | 20,59 | 14M | 3.423 |
| 08/02/2019 | -0,34% | -0,07 | 20,50 | 20,54 | 20,33 | 20,84 | 7M | 2.544 |
| 07/02/2019 | -2,05% | -0,43 | 20,57 | 20,87 | 20,43 | 21,22 | 12M | 3.437 |
| 06/02/2019 | -3,98% | -0,87 | 21,00 | 21,78 | 20,92 | 21,96 | 13M | 2.928 |
| 05/02/2019 | -0,32% | -0,07 | 21,87 | 21,97 | 21,87 | 22,17 | 6M | 1.671 |
| 04/02/2019 | 0,09% | 0,02 | 21,94 | 21,91 | 21,60 | 22,11 | 8M | 2.233 |
| 01/02/2019 | 0,55% | 0,12 | 21,92 | 21,90 | 21,31 | 21,98 | 9M | 2.609 |
| 31/01/2019 | -0,82% | -0,18 | 21,80 | 21,96 | 21,52 | 22,25 | 15M | 4.502 |
| 30/01/2019 | 1,76% | 0,38 | 21,98 | 21,53 | 21,53 | 21,98 | 14M | 3.182 |
| 29/01/2019 | 0,47% | 0,10 | 21,60 | 21,58 | 21,41 | 21,83 | 14M | 3.754 |
| 28/01/2019 | 3,37% | 0,70 | 21,50 | 20,71 | 20,69 | 21,60 | 23M | 5.751 |
| 24/01/2019 | 4,00% | 0,80 | 20,80 | 19,99 | 19,99 | 20,90 | 34M | 6.744 |
| 23/01/2019 | 0,25% | 0,05 | 20,00 | 20,25 | 19,97 | 20,53 | 25M | 6.232 |
| 22/01/2019 | 1,06% | 0,21 | 19,95 | 19,52 | 19,52 | 20,60 | 22M | 5.424 |
| 21/01/2019 | -0,55% | -0,11 | 19,74 | 19,77 | 19,10 | 19,92 | 17M | 5.189 |
| 18/01/2019 | 1,12% | 0,22 | 19,85 | 19,77 | 19,33 | 20,19 | 27M | 7.451 |
| 17/01/2019 | 5,48% | 1,02 | 19,63 | 18,63 | 18,56 | 19,80 | 25M | 5.827 |
| 16/01/2019 | 1,86% | 0,34 | 18,61 | 18,26 | 18,26 | 18,65 | 15M | 3.431 |
| 15/01/2019 | 2,41% | 0,43 | 18,27 | 17,84 | 17,82 | 18,27 | 18M | 3.837 |
| 14/01/2019 | 3,24% | 0,56 | 17,84 | 17,23 | 17,20 | 17,89 | 10M | 2.685 |
| 11/01/2019 | 1,47% | 0,25 | 17,28 | 17,09 | 16,96 | 17,32 | 13M | 1.869 |
| 10/01/2019 | 0,95% | 0,16 | 17,03 | 16,88 | 16,86 | 17,24 | 22M | 3.085 |
| 09/01/2019 | 2,80% | 0,46 | 16,87 | 16,57 | 16,50 | 17,06 | 16M | 5.614 |
| 08/01/2019 | 1,93% | 0,31 | 16,41 | 16,12 | 16,12 | 16,63 | 36M | 3.866 |
| 07/01/2019 | -0,92% | -0,15 | 16,10 | 16,26 | 16,08 | 16,46 | 16M | 4.235 |
| 04/01/2019 | -1,22% | -0,20 | 16,25 | 16,50 | 16,14 | 16,76 | 16M | 5.717 |
| 03/01/2019 | 2,17% | 0,35 | 16,45 | 16,09 | 15,93 | 16,48 | 13M | 4.077 |
| 02/01/2019 | 3,54% | 0,55 | 16,10 | 15,55 | 15,55 | 16,40 | 14M | 4.719 |
| 28/12/2018 | 1,57% | 0,24 | 15,55 | 15,42 | 15,39 | 15,86 | 11M | 2.674 |
| 27/12/2018 | -1,29% | -0,20 | 15,31 | 15,40 | 15,15 | 15,53 | 8M | 2.895 |
| 26/12/2018 | -1,46% | -0,23 | 15,51 | 15,68 | 15,04 | 15,68 | 8M | 2.708 |
| 21/12/2018 | 1,22% | 0,19 | 15,74 | 15,54 | 15,30 | 15,84 | 8M | 2.114 |
| 20/12/2018 | -0,45% | -0,07 | 15,55 | 15,59 | 15,22 | 15,80 | 13M | 3.818 |
| 19/12/2018 | -1,58% | -0,25 | 15,62 | 15,92 | 15,47 | 16,03 | 7M | 2.387 |
| 18/12/2018 | -0,56% | -0,09 | 15,87 | 15,94 | 15,65 | 16,25 | 11M | 3.821 |
| 17/12/2018 | 1,14% | 0,18 | 15,96 | 15,70 | 15,54 | 16,00 | 16M | 4.953 |
| 14/12/2018 | -1,80% | -0,29 | 15,78 | 16,05 | 15,33 | 16,05 | 18M | 6.690 |
| 13/12/2018 | -0,06% | -0,01 | 16,07 | 16,19 | 15,86 | 16,21 | 11M | 4.627 |
| 12/12/2018 | 3,28% | 0,51 | 16,08 | 15,69 | 15,69 | 16,27 | 19M | 7.746 |
| 11/12/2018 | -1,08% | -0,17 | 15,57 | 15,75 | 15,40 | 15,88 | 8M | 3.767 |
| 10/12/2018 | -3,44% | -0,56 | 15,74 | 16,27 | 15,57 | 16,27 | 12M | 4.313 |
| 07/12/2018 | 2,26% | 0,36 | 16,30 | 15,97 | 15,77 | 16,33 | 14M | 4.287 |
| 06/12/2018 | 0,31% | 0,05 | 15,94 | 15,99 | 15,60 | 16,00 | 6M | 2.462 |
| 05/12/2018 | 0,63% | 0,10 | 15,89 | 15,96 | 15,60 | 16,07 | 5M | 2.233 |
| 04/12/2018 | -0,69% | -0,11 | 15,79 | 16,05 | 15,55 | 16,12 | 13M | 4.385 |
| 03/12/2018 | -0,81% | -0,13 | 15,90 | 16,12 | 15,88 | 16,33 | 8M | 2.839 |
| 30/11/2018 | -0,25% | -0,04 | 16,03 | 16,08 | 15,71 | 16,19 | 11M | 3.007 |
| 29/11/2018 | -0,25% | -0,04 | 16,07 | 16,14 | 15,89 | 16,26 | 8M | 2.098 |
| 28/11/2018 | -0,25% | -0,04 | 16,11 | 16,18 | 15,85 | 16,29 | 9M | 3.456 |
| 27/11/2018 | 2,28% | 0,36 | 16,15 | 15,82 | 15,65 | 16,17 | 7M | 3.461 |
| 26/11/2018 | -1,19% | -0,19 | 15,79 | 16,05 | 15,70 | 16,38 | 10M | 4.075 |
| 23/11/2018 | -1,05% | -0,17 | 15,98 | 16,16 | 15,82 | 16,16 | 8M | 3.200 |
| 22/11/2018 | 0,12% | 0,02 | 16,15 | 16,25 | 16,06 | 16,41 | 8M | 3.003 |
| 21/11/2018 | -0,74% | -0,12 | 16,13 | 16,23 | 15,36 | 16,50 | 13M | 5.827 |
| 19/11/2018 | 0,31% | 0,05 | 16,25 | 16,13 | 16,04 | 16,44 | 9M | 3.574 |
Date,Open,High,Low,Close,Volume
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-19,19.52,19.52,18.68,18.95,21486574
15-Feb-19,21.29,21.29,19.60,19.65,26606248
14-Feb-19,21.20,21.21,20.70,21.17,11537156
13-Feb-19,20.89,21.35,20.80,20.99,18132704
12-Feb-19,20.38,20.85,20.32,20.60,11120216
11-Feb-19,20.59,20.59,19.92,20.27,13873717
08-Feb-19,20.54,20.84,20.33,20.50,7223478
07-Feb-19,20.87,21.22,20.43,20.57,12018537
06-Feb-19,21.78,21.96,20.92,21.00,12646694
05-Feb-19,21.97,22.17,21.87,21.87,6466925
04-Feb-19,21.91,22.11,21.60,21.94,8161574
01-Feb-19,21.90,21.98,21.31,21.92,8778928
31-Jan-19,21.96,22.25,21.52,21.80,15088175
30-Jan-19,21.53,21.98,21.53,21.98,13742951
29-Jan-19,21.58,21.83,21.41,21.60,14297138
28-Jan-19,20.71,21.60,20.69,21.50,23063299
24-Jan-19,19.99,20.90,19.99,20.80,33620723
23-Jan-19,20.25,20.53,19.97,20.00,25063990
22-Jan-19,19.52,20.60,19.52,19.95,22012438
21-Jan-19,19.77,19.92,19.10,19.74,17043535
18-Jan-19,19.77,20.19,19.33,19.85,27237155
17-Jan-19,18.63,19.80,18.56,19.63,25109622
16-Jan-19,18.26,18.65,18.26,18.61,14540513
15-Jan-19,17.84,18.27,17.82,18.27,18231373
14-Jan-19,17.23,17.89,17.20,17.84,10205884
11-Jan-19,17.09,17.32,16.96,17.28,12760934
10-Jan-19,16.88,17.24,16.86,17.03,22314432
09-Jan-19,16.57,17.06,16.50,16.87,15740857
08-Jan-19,16.12,16.63,16.12,16.41,35910324
07-Jan-19,16.26,16.46,16.08,16.10,16381408
04-Jan-19,16.50,16.76,16.14,16.25,16143652
03-Jan-19,16.09,16.48,15.93,16.45,12981880
02-Jan-19,15.55,16.40,15.55,16.10,14011645
28-Dec-18,15.42,15.86,15.39,15.55,10726590
27-Dec-18,15.40,15.53,15.15,15.31,7971506
26-Dec-18,15.68,15.68,15.04,15.51,7513721
21-Dec-18,15.54,15.84,15.30,15.74,7807841
20-Dec-18,15.59,15.80,15.22,15.55,12889435
19-Dec-18,15.92,16.03,15.47,15.62,6997355
18-Dec-18,15.94,16.25,15.65,15.87,10890154
17-Dec-18,15.70,16.00,15.54,15.96,16045349
14-Dec-18,16.05,16.05,15.33,15.78,17572346
13-Dec-18,16.19,16.21,15.86,16.07,11160383
12-Dec-18,15.69,16.27,15.69,16.08,18805867
11-Dec-18,15.75,15.88,15.40,15.57,8229249
10-Dec-18,16.27,16.27,15.57,15.74,11817890
07-Dec-18,15.97,16.33,15.77,16.30,13542084
06-Dec-18,15.99,16.00,15.60,15.94,6126596
05-Dec-18,15.96,16.07,15.60,15.89,5041757
04-Dec-18,16.05,16.12,15.55,15.79,13241593
03-Dec-18,16.12,16.33,15.88,15.90,7920565
30-Nov-18,16.08,16.19,15.71,16.03,10524339
29-Nov-18,16.14,16.26,15.89,16.07,8291278
28-Nov-18,16.18,16.29,15.85,16.11,8992700
27-Nov-18,15.82,16.17,15.65,16.15,7197575
26-Nov-18,16.05,16.38,15.70,15.79,9592289
23-Nov-18,16.16,16.16,15.82,15.98,7778028
22-Nov-18,16.25,16.41,16.06,16.15,8000580
21-Nov-18,16.23,16.50,15.36,16.13,12521835
19-Nov-18,16.13,16.44,16.04,16.25,9384070
16-Nov-18,15.91,16.34,15.57,16.20,9384070
14-Nov-18,15.30,15.96,15.15,15.72,9384070
13-Nov-18,15.20,15.33,14.72,15.33,9384070
12-Nov-18,15.16,15.40,14.89,15.21,9384070
09-Nov-18,15.37,15.50,14.91,15.22,9384070
08-Nov-18,16.20,16.21,15.34,15.52,9384070
07-Nov-18,16.75,16.75,15.79,16.19,9384070
06-Nov-18,16.78,17.15,16.31,16.60,9384070
05-Nov-18,16.29,16.95,16.23,16.80,9384070
01-Nov-18,15.55,16.47,15.55,16.24,9384070
31-Oct-18,15.52,15.75,15.30,15.59,9384070
30-Oct-18,15.97,15.97,15.20,15.51,9384070
29-Oct-18,15.99,16.23,15.42,15.59,9384070
26-Oct-18,15.26,15.98,14.93,15.70,9384070
25-Oct-18,15.09,15.55,14.90,15.26,9384070
24-Oct-18,15.24,15.43,14.93,15.12,9384070
23-Oct-18,15.11,15.32,14.71,15.20,9384070
22-Oct-18,14.97,15.43,14.89,15.15,9384070
19-Oct-18,14.86,15.07,14.37,14.93,9384070
18-Oct-18,14.49,15.26,14.49,14.78,9384070
17-Oct-18,14.31,14.84,14.15,14.56,9384070
16-Oct-18,14.64,14.79,13.93,14.25,9384070
15-Oct-18,16.40,16.40,14.31,14.58,9384070
11-Oct-18,17.00,17.04,16.01,16.33,9384070
10-Oct-18,17.11,17.11,16.42,16.80,9384070
09-Oct-18,17.28,17.62,17.08,17.08,9384070
08-Oct-18,17.53,17.90,17.02,17.22,9384070
05-Oct-18,17.11,17.43,16.77,17.02,9384070
04-Oct-18,16.58,17.06,16.52,16.98,9384070
03-Oct-18,16.82,17.21,16.55,16.63,9384070
02-Oct-18,16.26,16.78,16.25,16.70,9384070
01-Oct-18,16.56,16.85,15.87,16.02,9384070
28-Sep-18,16.09,16.58,16.09,16.54,9384070
*exoneração de responsabilidade