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 |
| 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 |
| 16/11/2018 | 3,05% | 0,48 | 16,20 | 15,91 | 15,57 | 16,34 | 7M | 2.933 |
| 14/11/2018 | 2,54% | 0,39 | 15,72 | 15,30 | 15,15 | 15,96 | 15M | 5.742 |
| 13/11/2018 | 0,79% | 0,12 | 15,33 | 15,20 | 14,72 | 15,33 | 11M | 3.379 |
| 12/11/2018 | -0,07% | -0,01 | 15,21 | 15,16 | 14,89 | 15,40 | 7M | 2.764 |
| 09/11/2018 | -1,93% | -0,30 | 15,22 | 15,37 | 14,91 | 15,50 | 12M | 3.223 |
| 08/11/2018 | -4,14% | -0,67 | 15,52 | 16,20 | 15,34 | 16,21 | 9M | 3.691 |
| 07/11/2018 | -2,47% | -0,41 | 16,19 | 16,75 | 15,79 | 16,75 | 17M | 5.610 |
| 06/11/2018 | -1,19% | -0,20 | 16,60 | 16,78 | 16,31 | 17,15 | 13M | 3.899 |
| 05/11/2018 | 3,45% | 0,56 | 16,80 | 16,29 | 16,23 | 16,95 | 10M | 3.347 |
| 01/11/2018 | 4,17% | 0,65 | 16,24 | 15,55 | 15,55 | 16,47 | 18M | 4.801 |
| 31/10/2018 | 0,52% | 0,08 | 15,59 | 15,52 | 15,30 | 15,75 | 11M | 5.163 |
| 30/10/2018 | -0,51% | -0,08 | 15,51 | 15,97 | 15,20 | 15,97 | 8M | 3.897 |
| 29/10/2018 | -0,70% | -0,11 | 15,59 | 15,99 | 15,42 | 16,23 | 11M | 4.431 |
| 26/10/2018 | 2,88% | 0,44 | 15,70 | 15,26 | 14,93 | 15,98 | 16M | 7.570 |
| 25/10/2018 | 0,93% | 0,14 | 15,26 | 15,09 | 14,90 | 15,55 | 9M | 3.706 |
| 24/10/2018 | -0,53% | -0,08 | 15,12 | 15,24 | 14,93 | 15,43 | 5M | 2.579 |
| 23/10/2018 | 0,33% | 0,05 | 15,20 | 15,11 | 14,71 | 15,32 | 9M | 4.077 |
| 22/10/2018 | 1,47% | 0,22 | 15,15 | 14,97 | 14,89 | 15,43 | 8M | 3.398 |
| 19/10/2018 | 1,01% | 0,15 | 14,93 | 14,86 | 14,37 | 15,07 | 16M | 3.899 |
| 18/10/2018 | 1,51% | 0,22 | 14,78 | 14,49 | 14,49 | 15,26 | 18M | 5.365 |
| 17/10/2018 | 2,18% | 0,31 | 14,56 | 14,31 | 14,15 | 14,84 | 19M | 6.865 |
| 16/10/2018 | -2,26% | -0,33 | 14,25 | 14,64 | 13,93 | 14,79 | 20M | 6.000 |
| 15/10/2018 | -10,72% | -1,75 | 14,58 | 16,40 | 14,31 | 16,40 | 38M | 12.127 |
| 11/10/2018 | -2,80% | -0,47 | 16,33 | 17,00 | 16,01 | 17,04 | 11M | 4.344 |
| 10/10/2018 | -1,64% | -0,28 | 16,80 | 17,11 | 16,42 | 17,11 | 7M | 2.793 |
| 09/10/2018 | -0,81% | -0,14 | 17,08 | 17,28 | 17,08 | 17,62 | 10M | 2.299 |
| 08/10/2018 | 1,18% | 0,20 | 17,22 | 17,53 | 17,02 | 17,90 | 16M | 2.967 |
| 05/10/2018 | 0,24% | 0,04 | 17,02 | 17,11 | 16,77 | 17,43 | 8M | 2.937 |
| 04/10/2018 | 2,10% | 0,35 | 16,98 | 16,58 | 16,52 | 17,06 | 10M | 3.123 |
| 03/10/2018 | -0,42% | -0,07 | 16,63 | 16,82 | 16,55 | 17,21 | 7M | 1.988 |
| 02/10/2018 | 4,24% | 0,68 | 16,70 | 16,26 | 16,25 | 16,78 | 6M | 2.143 |
| 01/10/2018 | -3,14% | -0,52 | 16,02 | 16,56 | 15,87 | 16,85 | 5M | 1.681 |
| 28/09/2018 | 1,29% | 0,21 | 16,54 | 16,09 | 16,09 | 16,58 | 22M | 3.221 |
| 27/09/2018 | 2,83% | 0,45 | 16,33 | 16,01 | 15,76 | 16,48 | 15M | 3.048 |
| 26/09/2018 | 1,02% | 0,16 | 15,88 | 15,79 | 15,66 | 16,07 | 19M | 3.217 |
| 25/09/2018 | 1,29% | 0,20 | 15,72 | 15,47 | 15,32 | 15,84 | 11M | 2.777 |
| 24/09/2018 | 0,00% | 0,00 | 15,52 | 15,69 | 15,43 | 15,87 | 8M | 2.506 |
Date,Open,High,Low,Close,Volume
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-18,15.91,16.34,15.57,16.20,6917250
14-Nov-18,15.30,15.96,15.15,15.72,14817615
13-Nov-18,15.20,15.33,14.72,15.33,10520539
12-Nov-18,15.16,15.40,14.89,15.21,6599995
09-Nov-18,15.37,15.50,14.91,15.22,12191589
08-Nov-18,16.20,16.21,15.34,15.52,8924101
07-Nov-18,16.75,16.75,15.79,16.19,16680466
06-Nov-18,16.78,17.15,16.31,16.60,13114896
05-Nov-18,16.29,16.95,16.23,16.80,10476484
01-Nov-18,15.55,16.47,15.55,16.24,17781860
31-Oct-18,15.52,15.75,15.30,15.59,10931142
30-Oct-18,15.97,15.97,15.20,15.51,8346549
29-Oct-18,15.99,16.23,15.42,15.59,10550162
26-Oct-18,15.26,15.98,14.93,15.70,16069232
25-Oct-18,15.09,15.55,14.90,15.26,9004877
24-Oct-18,15.24,15.43,14.93,15.12,5484811
23-Oct-18,15.11,15.32,14.71,15.20,8645959
22-Oct-18,14.97,15.43,14.89,15.15,8402704
19-Oct-18,14.86,15.07,14.37,14.93,16116309
18-Oct-18,14.49,15.26,14.49,14.78,17645440
17-Oct-18,14.31,14.84,14.15,14.56,18626198
16-Oct-18,14.64,14.79,13.93,14.25,19879378
15-Oct-18,16.40,16.40,14.31,14.58,38464951
11-Oct-18,17.00,17.04,16.01,16.33,11081061
10-Oct-18,17.11,17.11,16.42,16.80,7438830
09-Oct-18,17.28,17.62,17.08,17.08,9525069
08-Oct-18,17.53,17.90,17.02,17.22,15609582
05-Oct-18,17.11,17.43,16.77,17.02,8077685
04-Oct-18,16.58,17.06,16.52,16.98,9523068
03-Oct-18,16.82,17.21,16.55,16.63,7123683
02-Oct-18,16.26,16.78,16.25,16.70,6035087
01-Oct-18,16.56,16.85,15.87,16.02,4658646
28-Sep-18,16.09,16.58,16.09,16.54,22116055
27-Sep-18,16.01,16.48,15.76,16.33,14748410
26-Sep-18,15.79,16.07,15.66,15.88,19385605
25-Sep-18,15.47,15.84,15.32,15.72,11192756
24-Sep-18,15.69,15.87,15.43,15.52,7607689
21-Sep-18,15.29,15.87,15.29,15.52,7607689
20-Sep-18,14.90,15.60,14.83,15.29,7607689
19-Sep-18,14.80,15.26,14.55,14.80,7607689
18-Sep-18,14.91,14.91,14.51,14.75,7607689
17-Sep-18,14.58,14.95,14.37,14.95,7607689
14-Sep-18,14.55,14.73,13.92,14.48,7607689
13-Sep-18,14.61,14.74,14.40,14.49,7607689
12-Sep-18,14.95,15.07,14.35,14.50,7607689
11-Sep-18,15.01,15.35,14.80,14.90,7607689
10-Sep-18,15.30,15.49,14.95,15.17,7607689
06-Sep-18,15.22,15.41,14.85,15.14,7607689
05-Sep-18,15.21,15.41,15.00,15.26,7607689
04-Sep-18,16.20,16.20,15.14,15.39,7607689
03-Sep-18,15.81,16.52,15.81,16.19,7607689
31-Aug-18,16.03,16.28,15.60,16.00,7607689
30-Aug-18,16.45,16.60,16.00,16.00,7607689
29-Aug-18,16.86,16.91,16.45,16.67,7607689
28-Aug-18,16.65,17.05,16.38,16.85,7607689
27-Aug-18,16.41,17.18,16.40,16.75,7607689
24-Aug-18,16.57,16.74,16.13,16.48,7607689
23-Aug-18,17.12,17.24,16.22,16.35,7607689
22-Aug-18,16.31,17.42,15.89,16.97,7607689
21-Aug-18,16.85,16.85,16.00,16.31,7607689
20-Aug-18,17.22,17.39,16.78,16.95,7607689
17-Aug-18,17.06,17.42,16.64,17.37,7607689
16-Aug-18,17.55,17.55,16.80,17.26,7607689
15-Aug-18,17.35,17.58,17.25,17.50,7607689
14-Aug-18,17.71,17.71,17.27,17.60,7607689
13-Aug-18,17.69,17.83,17.23,17.61,7607689
10-Aug-18,18.65,18.65,17.66,17.71,7607689
09-Aug-18,17.90,18.70,17.88,18.60,7607689
08-Aug-18,18.02,18.02,17.44,17.81,7607689
07-Aug-18,17.80,18.09,17.66,18.00,7607689
*exoneração de responsabilidade