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
23/04/2026	-4,18%	-0,54	12,37	12,96	12,06	12,96	15M	5.857
22/04/2026	-6,11%	-0,84	12,91	13,61	12,86	13,80	10M	3.705
20/04/2026	0,66%	0,09	13,75	13,66	13,57	13,86	7M	3.119
17/04/2026	1,56%	0,21	13,66	13,49	13,46	14,14	30M	5.878
16/04/2026	1,89%	0,25	13,45	13,20	13,16	13,79	11M	3.775
15/04/2026	-1,20%	-0,16	13,20	13,36	13,09	13,47	7M	2.709
14/04/2026	2,61%	0,34	13,36	13,18	13,07	13,39	7M	3.310

13/04/2026	-0,61%	-0,08	13,02	13,16	12,96	13,45	16M	6.677
10/04/2026	-2,82%	-0,38	13,10	13,61	12,86	13,63	10M	4.547
09/04/2026	2,28%	0,30	13,48	13,18	13,09	13,67	18M	6.467
08/04/2026	0,00%	0,00	13,18	13,73	12,89	13,73	14M	4.108
07/04/2026	-2,51%	-0,34	13,18	12,98	12,86	13,32	15M	4.689
06/04/2026	-0,15%	-0,02	13,52	13,80	13,32	13,80	23M	3.768
02/04/2026	-1,31%	-0,18	13,54	13,25	13,11	13,61	18M	4.655
01/04/2026	3,55%	0,47	13,72	13,21	13,21	13,93	26M	8.560
31/03/2026	7,03%	0,87	13,25	12,51	12,48	13,25	40M	6.749
30/03/2026	0,49%	0,06	12,38	12,48	12,12	12,59	9M	3.167
27/03/2026	-0,48%	-0,06	12,32	12,31	12,07	12,61	17M	6.531
26/03/2026	15,16%	1,63	12,38	11,25	11,03	12,73	66M	14.986
25/03/2026	1,51%	0,16	10,75	10,79	10,66	11,02	14M	6.006
24/03/2026	0,67%	0,07	10,59	10,51	10,20	10,65	12M	4.935
23/03/2026	3,54%	0,36	10,52	10,47	10,38	10,93	14M	5.676
20/03/2026	-0,68%	-0,07	10,16	10,27	9,87	10,27	10M	3.979
19/03/2026	-0,49%	-0,05	10,23	10,11	9,86	10,44	20M	6.442
18/03/2026	-1,72%	-0,18	10,28	10,44	10,19	10,67	7M	4.676
17/03/2026	0,87%	0,09	10,46	10,48	10,30	10,59	8M	4.027
16/03/2026	0,10%	0,01	10,37	10,65	10,37	10,91	5M	2.662
13/03/2026	-1,61%	-0,17	10,36	10,69	10,30	10,82	8M	4.591
12/03/2026	-7,63%	-0,87	10,53	11,38	10,47	11,38	13M	4.900
11/03/2026	0,35%	0,04	11,40	11,26	11,02	11,54	7M	3.855
10/03/2026	1,07%	0,12	11,36	11,29	11,24	11,67	16M	5.197
09/03/2026	4,56%	0,49	11,24	10,66	10,53	11,25	11M	5.416
06/03/2026	-3,41%	-0,38	10,75	10,88	10,63	11,34	18M	7.770
05/03/2026	-5,68%	-0,67	11,13	11,89	10,95	11,89	12M	5.619
04/03/2026	2,16%	0,25	11,80	11,86	11,76	12,12	11M	5.485
03/03/2026	-4,55%	-0,55	11,55	11,69	11,29	11,72	14M	6.384
02/03/2026	-2,10%	-0,26	12,10	12,30	11,69	12,30	12M	4.963
27/02/2026	-2,60%	-0,33	12,36	12,51	12,10	12,61	9M	3.765
26/02/2026	0,87%	0,11	12,69	12,68	12,28	12,86	15M	6.133
25/02/2026	-0,16%	-0,02	12,58	12,74	12,39	12,83	12M	5.700
24/02/2026	-0,24%	-0,03	12,60	12,71	12,48	12,73	12M	4.081
23/02/2026	-1,86%	-0,24	12,63	12,72	12,44	12,92	7M	3.132
20/02/2026	-1,91%	-0,25	12,87	13,10	12,69	13,12	9M	3.559
19/02/2026	0,69%	0,09	13,12	13,17	12,89	13,20	10M	3.163
18/02/2026	6,11%	0,75	13,03	12,15	12,15	13,09	11M	4.500
13/02/2026	1,32%	0,16	12,28	12,12	11,84	12,34	6M	2.976
12/02/2026	-2,02%	-0,25	12,12	12,47	11,86	12,47	10M	4.290
11/02/2026	0,32%	0,04	12,37	12,32	12,32	12,59	7M	3.421
10/02/2026	-0,88%	-0,11	12,33	12,30	12,21	12,48	6M	3.459
09/02/2026	-0,32%	-0,04	12,44	12,46	12,44	12,84	11M	4.036
06/02/2026	2,21%	0,27	12,48	12,31	12,02	12,53	9M	4.550
05/02/2026	2,78%	0,33	12,21	11,80	11,80	12,40	14M	4.850
04/02/2026	-5,11%	-0,64	11,88	12,30	11,81	12,42	24M	6.485
03/02/2026	-0,08%	-0,01	12,52	12,66	12,20	12,83	23M	7.117
02/02/2026	0,24%	0,03	12,53	12,50	12,27	12,61	14M	5.418
30/01/2026	6,02%	0,71	12,50	11,90	11,85	12,50	30M	6.567
29/01/2026	-2,16%	-0,26	11,79	12,20	11,56	12,38	13M	5.151
28/01/2026	2,21%	0,26	12,05	11,80	11,80	12,31	24M	7.572
27/01/2026	3,88%	0,44	11,79	11,50	11,44	11,83	13M	4.906
26/01/2026	6,07%	0,65	11,35	10,86	10,65	11,35	30M	5.891
23/01/2026	-6,06%	-0,69	10,70	11,40	10,58	11,42	27M	8.119
22/01/2026	5,76%	0,62	11,39	10,80	10,75	11,47	25M	7.643
21/01/2026	6,21%	0,63	10,77	10,24	10,24	10,79	28M	9.414
20/01/2026	0,80%	0,08	10,14	10,01	9,85	10,34	33M	9.088
19/01/2026	-6,77%	-0,73	10,06	10,72	9,98	10,99	12M	3.382
16/01/2026	0,65%	0,07	10,79	10,83	10,54	10,92	10M	3.172
15/01/2026	-2,19%	-0,24	10,72	11,08	10,68	11,12	9M	3.398
14/01/2026	1,29%	0,14	10,96	10,92	10,91	11,37	16M	5.382
13/01/2026	0,09%	0,01	10,82	10,75	10,65	10,97	14M	5.328
12/01/2026	4,24%	0,44	10,81	10,44	10,41	10,99	20M	6.987
09/01/2026	1,47%	0,15	10,37	10,13	10,13	10,64	19M	6.183
08/01/2026	2,71%	0,27	10,22	10,00	9,69	10,22	20M	6.407
07/01/2026	3,65%	0,35	9,95	9,68	9,53	9,99	17M	6.865
06/01/2026	0,84%	0,08	9,60	9,59	9,48	9,80	12M	4.865
05/01/2026	-0,94%	-0,09	9,52	9,68	9,36	9,69	13M	4.613
02/01/2026	-2,14%	-0,21	9,61	9,82	9,48	9,92	9M	4.880
30/12/2025	2,40%	0,23	9,82	9,63	9,61	9,86	8M	2.974
29/12/2025	0,63%	0,06	9,59	9,40	9,40	9,62	6M	2.010
26/12/2025	3,14%	0,29	9,53	9,18	9,13	9,53	4M	1.375
23/12/2025	2,33%	0,21	9,24	9,06	9,06	9,36	6M	2.428
22/12/2025	-3,11%	-0,29	9,03	9,41	9,01	9,41	6M	2.428
19/12/2025	-2,20%	-0,21	9,32	9,54	9,24	9,59	6M	2.291
18/12/2025	2,03%	0,19	9,53	9,34	9,24	9,63	6M	2.764
17/12/2025	0,32%	0,03	9,34	9,53	8,95	9,53	9M	4.021
16/12/2025	-3,32%	-0,32	9,31	9,42	9,29	9,60	9M	3.909
15/12/2025	0,73%	0,07	9,63	9,69	9,54	9,79	6M	3.099
12/12/2025	1,49%	0,14	9,56	9,48	9,36	9,67	13M	3.825
11/12/2025	3,18%	0,29	9,42	9,16	9,12	9,45	10M	3.749
10/12/2025	0,66%	0,06	9,13	9,07	8,91	9,31	11M	4.389
09/12/2025	4,25%	0,37	9,07	8,63	8,35	9,11	17M	6.304
08/12/2025	1,40%	0,12	8,70	8,79	8,51	8,97	14M	5.198
05/12/2025	-14,63%	-1,47	8,58	10,04	8,57	10,08	42M	9.248
04/12/2025	4,69%	0,45	10,05	9,65	9,65	10,09	17M	4.254
03/12/2025	1,16%	0,11	9,60	9,46	9,38	9,64	13M	4.146
02/12/2025	2,59%	0,24	9,49	9,35	9,31	9,56	14M	5.110
01/12/2025	0,54%	0,05	9,25	9,25	9,12	9,53	15M	4.896
28/11/2025	-2,34%	-0,22	9,20	9,42	9,20	9,65	13M	4.542
27/11/2025	-0,42%	-0,04	9,42	9,51	9,35	9,51	7M	2.513
26/11/2025	2,16%	0,20	9,46	9,43	9,28	9,67	16M	5.504
25/11/2025	6,31%	0,55	9,26	8,70	8,70	9,52	27M	6.832
24/11/2025	1,16%	0,10	8,71	8,60	8,54	8,86	7M	3.448
21/11/2025	-3,58%	-0,32	8,61	8,92	8,46	8,96	15M	5.850
19/11/2025	-1,65%	-0,15	8,93	9,10	8,93	9,22	9M	4.960
18/11/2025	5,95%	0,51	9,08	8,50	8,41	9,26	20M	7.497
17/11/2025	-16,96%	-1,75	8,57	10,40	8,57	10,41	46M	13.849
14/11/2025	-4,18%	-0,45	10,32	10,50	10,00	10,56	13M	5.330
13/11/2025	0,94%	0,10	10,77	10,75	10,59	10,82	5M	2.789
12/11/2025	-3,09%	-0,34	10,67	11,01	10,48	11,03	10M	3.821
11/11/2025	1,85%	0,20	11,01	10,96	10,84	11,32	10M	4.242
10/11/2025	0,46%	0,05	10,81	10,85	10,65	11,00	9M	4.258
07/11/2025	3,26%	0,34	10,76	10,42	10,25	10,82	9M	3.026
06/11/2025	-0,76%	-0,08	10,42	10,53	10,18	10,58	8M	3.118
05/11/2025	1,25%	0,13	10,50	10,40	10,29	10,68	8M	3.745
04/11/2025	0,58%	0,06	10,37	10,31	9,97	10,39	6M	2.197
03/11/2025	1,28%	0,13	10,31	10,25	10,17	10,39	7M	3.356
31/10/2025	0,59%	0,06	10,18	10,15	10,03	10,39	14M	3.905
30/10/2025	-0,39%	-0,04	10,12	10,10	9,89	10,23	6M	2.305
29/10/2025	-2,21%	-0,23	10,16	10,56	10,15	10,56	9M	3.342
28/10/2025	-2,35%	-0,25	10,39	10,64	10,28	10,68	7M	2.967
27/10/2025	-0,47%	-0,05	10,64	10,71	10,60	10,96	5M	2.581
24/10/2025	-0,19%	-0,02	10,69	10,75	10,68	10,96	5M	2.205
23/10/2025	2,98%	0,31	10,71	10,42	10,42	10,71	5M	2.098
22/10/2025	1,07%	0,11	10,40	10,34	10,26	10,48	6M	2.502
21/10/2025	-3,20%	-0,34	10,29	10,59	10,29	10,59	5M	2.204
20/10/2025	1,14%	0,12	10,63	10,40	10,40	10,69	4M	1.930
17/10/2025	1,15%	0,12	10,51	10,27	10,23	10,66	4M	1.920
16/10/2025	-0,38%	-0,04	10,39	10,26	10,26	10,56	6M	3.087
15/10/2025	0,58%	0,06	10,43	10,25	10,25	10,60	4M	1.951
14/10/2025	1,57%	0,16	10,37	10,15	10,00	10,52	7M	3.833
13/10/2025	2,72%	0,27	10,21	10,12	10,05	10,50	7M	3.647
10/10/2025	-5,87%	-0,62	9,94	10,52	9,93	10,56	12M	5.661
09/10/2025	0,57%	0,06	10,56	10,62	10,28	10,66	4M	2.212
08/10/2025	-0,66%	-0,07	10,50	10,60	10,46	10,74	5M	2.994
07/10/2025	-	-	10,57	10,90	10,24	10,90	5M	3.280

Date,Open,High,Low,Close,Volume
23-Apr-26,12.96,12.96,12.06,12.37,14892026
22-Apr-26,13.61,13.80,12.86,12.91,9908514
20-Apr-26,13.66,13.86,13.57,13.75,6845008
17-Apr-26,13.49,14.14,13.46,13.66,30124047
16-Apr-26,13.20,13.79,13.16,13.45,10903933
15-Apr-26,13.36,13.47,13.09,13.20,7294063
14-Apr-26,13.18,13.39,13.07,13.36,7487133
13-Apr-26,13.16,13.45,12.96,13.02,16199411
10-Apr-26,13.61,13.63,12.86,13.10,10460828
09-Apr-26,13.18,13.67,13.09,13.48,18061302
08-Apr-26,13.73,13.73,12.89,13.18,14473147
07-Apr-26,12.98,13.32,12.86,13.18,15036490
06-Apr-26,13.80,13.80,13.32,13.52,23260660
02-Apr-26,13.25,13.61,13.11,13.54,17508875
01-Apr-26,13.21,13.93,13.21,13.72,26014593
31-Mar-26,12.51,13.25,12.48,13.25,39677259
30-Mar-26,12.48,12.59,12.12,12.38,8634612
27-Mar-26,12.31,12.61,12.07,12.32,16681737
26-Mar-26,11.25,12.73,11.03,12.38,65567982
25-Mar-26,10.79,11.02,10.66,10.75,13501470
24-Mar-26,10.51,10.65,10.20,10.59,12151780
23-Mar-26,10.47,10.93,10.38,10.52,14224928
20-Mar-26,10.27,10.27,9.87,10.16,10045604
19-Mar-26,10.11,10.44,9.86,10.23,19691870
18-Mar-26,10.44,10.67,10.19,10.28,7076125
17-Mar-26,10.48,10.59,10.30,10.46,8338593
16-Mar-26,10.65,10.91,10.37,10.37,5401152
13-Mar-26,10.69,10.82,10.30,10.36,7907059
12-Mar-26,11.38,11.38,10.47,10.53,13079193
11-Mar-26,11.26,11.54,11.02,11.40,7058438
10-Mar-26,11.29,11.67,11.24,11.36,15714071
09-Mar-26,10.66,11.25,10.53,11.24,11343825
06-Mar-26,10.88,11.34,10.63,10.75,17886827
05-Mar-26,11.89,11.89,10.95,11.13,12185657
04-Mar-26,11.86,12.12,11.76,11.80,10878544
03-Mar-26,11.69,11.72,11.29,11.55,13689431
02-Mar-26,12.30,12.30,11.69,12.10,11610619
27-Feb-26,12.51,12.61,12.10,12.36,9289181
26-Feb-26,12.68,12.86,12.28,12.69,14518286
25-Feb-26,12.74,12.83,12.39,12.58,12280729
24-Feb-26,12.71,12.73,12.48,12.60,11837439
23-Feb-26,12.72,12.92,12.44,12.63,6639519
20-Feb-26,13.10,13.12,12.69,12.87,8953489
19-Feb-26,13.17,13.20,12.89,13.12,9667901
18-Feb-26,12.15,13.09,12.15,13.03,10663066
13-Feb-26,12.12,12.34,11.84,12.28,6105330
12-Feb-26,12.47,12.47,11.86,12.12,9995579
11-Feb-26,12.32,12.59,12.32,12.37,6879566
10-Feb-26,12.30,12.48,12.21,12.33,6420691
09-Feb-26,12.46,12.84,12.44,12.44,10588128
06-Feb-26,12.31,12.53,12.02,12.48,9017516
05-Feb-26,11.80,12.40,11.80,12.21,14459486
04-Feb-26,12.30,12.42,11.81,11.88,23735880
03-Feb-26,12.66,12.83,12.20,12.52,22636764
02-Feb-26,12.50,12.61,12.27,12.53,13922323
30-Jan-26,11.90,12.50,11.85,12.50,30157739
29-Jan-26,12.20,12.38,11.56,11.79,13092762
28-Jan-26,11.80,12.31,11.80,12.05,24304511
27-Jan-26,11.50,11.83,11.44,11.79,12931412
26-Jan-26,10.86,11.35,10.65,11.35,30205837
23-Jan-26,11.40,11.42,10.58,10.70,26852797
22-Jan-26,10.80,11.47,10.75,11.39,25253833
21-Jan-26,10.24,10.79,10.24,10.77,27721399
20-Jan-26,10.01,10.34,9.85,10.14,32552713
19-Jan-26,10.72,10.99,9.98,10.06,12408712
16-Jan-26,10.83,10.92,10.54,10.79,9835726
15-Jan-26,11.08,11.12,10.68,10.72,8874091
14-Jan-26,10.92,11.37,10.91,10.96,16349098
13-Jan-26,10.75,10.97,10.65,10.82,14054200
12-Jan-26,10.44,10.99,10.41,10.81,20109219
09-Jan-26,10.13,10.64,10.13,10.37,19396842
08-Jan-26,10.00,10.22,9.69,10.22,19796755
07-Jan-26,9.68,9.99,9.53,9.95,16941194
06-Jan-26,9.59,9.80,9.48,9.60,11690164
05-Jan-26,9.68,9.69,9.36,9.52,12907982
02-Jan-26,9.82,9.92,9.48,9.61,9138178
30-Dec-25,9.63,9.86,9.61,9.82,7745815
29-Dec-25,9.40,9.62,9.40,9.59,5659149
26-Dec-25,9.18,9.53,9.13,9.53,3971228
23-Dec-25,9.06,9.36,9.06,9.24,5970481
22-Dec-25,9.41,9.41,9.01,9.03,6108398
19-Dec-25,9.54,9.59,9.24,9.32,6124870
18-Dec-25,9.34,9.63,9.24,9.53,6415853
17-Dec-25,9.53,9.53,8.95,9.34,8624191
16-Dec-25,9.42,9.60,9.29,9.31,8821656
15-Dec-25,9.69,9.79,9.54,9.63,6418186
12-Dec-25,9.48,9.67,9.36,9.56,12845325
11-Dec-25,9.16,9.45,9.12,9.42,9921768
10-Dec-25,9.07,9.31,8.91,9.13,10719808
09-Dec-25,8.63,9.11,8.35,9.07,17327559
08-Dec-25,8.79,8.97,8.51,8.70,14125185
05-Dec-25,10.04,10.08,8.57,8.58,42295553
04-Dec-25,9.65,10.09,9.65,10.05,17041990
03-Dec-25,9.46,9.64,9.38,9.60,12970811
02-Dec-25,9.35,9.56,9.31,9.49,13589122
01-Dec-25,9.25,9.53,9.12,9.25,15110680
28-Nov-25,9.42,9.65,9.20,9.20,13352066
27-Nov-25,9.51,9.51,9.35,9.42,6558219
26-Nov-25,9.43,9.67,9.28,9.46,15759480
25-Nov-25,8.70,9.52,8.70,9.26,26536626
24-Nov-25,8.60,8.86,8.54,8.71,7238710
21-Nov-25,8.92,8.96,8.46,8.61,14813811
19-Nov-25,9.10,9.22,8.93,8.93,9126778
18-Nov-25,8.50,9.26,8.41,9.08,19694402
17-Nov-25,10.40,10.41,8.57,8.57,46206630
14-Nov-25,10.50,10.56,10.00,10.32,13242937
13-Nov-25,10.75,10.82,10.59,10.77,5243822
12-Nov-25,11.01,11.03,10.48,10.67,9992651
11-Nov-25,10.96,11.32,10.84,11.01,9876778
10-Nov-25,10.85,11.00,10.65,10.81,8685856
07-Nov-25,10.42,10.82,10.25,10.76,8539623
06-Nov-25,10.53,10.58,10.18,10.42,8435525
05-Nov-25,10.40,10.68,10.29,10.50,7625886
04-Nov-25,10.31,10.39,9.97,10.37,6033072
03-Nov-25,10.25,10.39,10.17,10.31,7085935
31-Oct-25,10.15,10.39,10.03,10.18,13585591
30-Oct-25,10.10,10.23,9.89,10.12,6051175
29-Oct-25,10.56,10.56,10.15,10.16,8515101
28-Oct-25,10.64,10.68,10.28,10.39,6798985
27-Oct-25,10.71,10.96,10.60,10.64,5156161
24-Oct-25,10.75,10.96,10.68,10.69,4518008
23-Oct-25,10.42,10.71,10.42,10.71,5303410
22-Oct-25,10.34,10.48,10.26,10.40,6218277
21-Oct-25,10.59,10.59,10.29,10.29,5294314
20-Oct-25,10.40,10.69,10.40,10.63,3868849
17-Oct-25,10.27,10.66,10.23,10.51,3765659
16-Oct-25,10.26,10.56,10.26,10.39,5707201
15-Oct-25,10.25,10.60,10.25,10.43,3996194
14-Oct-25,10.15,10.52,10.00,10.37,7291257
13-Oct-25,10.12,10.50,10.05,10.21,7236851
10-Oct-25,10.52,10.56,9.93,9.94,11713830
09-Oct-25,10.62,10.66,10.28,10.56,3935985
08-Oct-25,10.60,10.74,10.46,10.50,4747356
07-Oct-25,10.90,10.90,10.24,10.57,5456149

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SEER3