Cotação atual, histórico e gráfico do papel: SEQL3

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 SEQL3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/06/2021	1,83%	0,49	27,20	26,56	26,11	27,85	26M	4.204
22/06/2021	-0,34%	-0,09	26,71	27,00	26,56	27,18	15M	2.611
21/06/2021	1,52%	0,40	26,80	26,56	26,56	26,97	15M	2.675
18/06/2021	1,07%	0,28	26,40	26,12	26,12	26,87	65M	5.012
17/06/2021	-0,04%	-0,01	26,12	25,94	25,91	26,40	19M	4.271
16/06/2021	0,35%	0,09	26,13	26,04	25,83	26,57	32M	4.960
15/06/2021	-0,19%	-0,05	26,04	26,10	25,41	26,29	27M	6.542
14/06/2021	2,35%	0,60	26,09	25,91	25,57	26,50	32M	5.179
11/06/2021	0,24%	0,06	25,49	25,50	24,95	25,77	16M	3.408
10/06/2021	1,68%	0,42	25,43	25,01	24,51	25,49	25M	4.826
09/06/2021	1,05%	0,26	25,01	24,84	24,59	25,46	63M	9.072

08/06/2021	3,25%	0,78	24,75	24,04	23,95	25,12	44M	7.258
07/06/2021	-0,08%	-0,02	23,97	24,10	23,51	24,30	19M	3.956
04/06/2021	0,25%	0,06	23,99	23,88	23,11	24,16	27M	5.041
02/06/2021	-0,29%	-0,07	23,93	24,05	23,37	24,21	44M	5.682
01/06/2021	2,13%	0,50	24,00	23,81	23,24	24,33	47M	5.972
31/05/2021	2,22%	0,51	23,50	23,00	22,29	23,50	23M	4.219
28/05/2021	1,10%	0,25	22,99	22,97	22,43	23,30	15M	3.135
27/05/2021	1,70%	0,38	22,74	22,92	22,46	23,35	47M	6.207
26/05/2021	0,86%	0,19	22,36	22,67	22,00	23,46	29M	5.974
25/05/2021	1,46%	0,32	22,17	22,29	21,53	22,74	24M	4.286
24/05/2021	2,34%	0,50	21,85	21,36	21,06	22,00	24M	4.877
21/05/2021	-2,73%	-0,60	21,35	21,79	21,01	21,88	13M	3.028
20/05/2021	-1,57%	-0,35	21,95	22,37	21,30	22,74	19M	3.871
19/05/2021	-5,11%	-1,20	22,30	23,30	22,12	23,76	16M	3.712
18/05/2021	-0,21%	-0,05	23,50	23,49	23,03	23,95	12M	2.425
17/05/2021	-0,04%	-0,01	23,55	23,53	23,09	24,03	12M	2.572
14/05/2021	2,93%	0,67	23,56	23,06	22,57	23,56	25M	3.396
13/05/2021	3,72%	0,82	22,89	22,07	21,36	23,19	50M	7.702
12/05/2021	-7,00%	-1,66	22,07	23,72	22,07	23,72	25M	4.786
11/05/2021	-3,14%	-0,77	23,73	24,50	23,67	24,70	15M	2.763
10/05/2021	-0,16%	-0,04	24,50	24,61	24,26	25,13	20M	3.824
07/05/2021	0,00%	0,00	24,54	24,50	24,39	25,20	20M	3.024
06/05/2021	-0,12%	-0,03	24,54	24,72	24,17	25,19	23M	2.469
05/05/2021	0,78%	0,19	24,57	24,40	23,78	24,85	29M	3.207
04/05/2021	-2,40%	-0,60	24,38	25,16	24,06	25,25	44M	3.287
03/05/2021	-1,65%	-0,42	24,98	25,44	24,98	25,58	29M	5.431
30/04/2021	0,99%	0,25	25,40	25,53	24,62	25,66	81M	9.515
29/04/2021	0,24%	0,06	25,15	25,08	24,78	25,75	20M	3.486
28/04/2021	-0,83%	-0,21	25,09	25,42	24,75	25,47	22M	3.223
27/04/2021	1,00%	0,25	25,30	25,05	24,79	25,51	28M	5.031
26/04/2021	-0,99%	-0,25	25,05	25,36	24,86	25,53	33M	4.498
23/04/2021	-0,75%	-0,19	25,30	25,74	24,74	25,74	25M	3.873
22/04/2021	-0,82%	-0,21	25,49	25,70	25,09	25,70	21M	3.830
20/04/2021	1,18%	0,30	25,70	25,70	25,28	26,00	24M	3.434
19/04/2021	-1,93%	-0,50	25,40	26,00	24,91	26,04	62M	9.120
16/04/2021	-0,04%	-0,01	25,90	25,70	25,45	26,19	58M	7.679
15/04/2021	-1,60%	-0,42	25,91	26,12	25,91	26,50	12M	2.300
14/04/2021	-0,23%	-0,06	26,33	26,46	25,80	26,55	19M	2.748
13/04/2021	2,76%	0,71	26,39	25,68	25,17	26,39	15M	2.592
12/04/2021	3,76%	0,93	25,68	24,87	24,51	25,80	18M	2.637
09/04/2021	-3,77%	-0,97	24,75	25,33	24,50	25,65	40M	4.094
08/04/2021	-0,19%	-0,05	25,72	25,91	25,16	26,06	9M	2.296
07/04/2021	-4,98%	-1,35	25,77	27,15	25,77	27,34	17M	2.451
06/04/2021	-0,55%	-0,15	27,12	27,16	26,46	27,40	13M	1.987
05/04/2021	0,44%	0,12	27,27	27,45	26,07	27,85	17M	2.805
01/04/2021	2,38%	0,63	27,15	26,35	26,18	27,21	11M	2.347
31/03/2021	2,43%	0,63	26,52	25,89	25,52	26,60	24M	4.008
30/03/2021	2,01%	0,51	25,89	25,27	25,15	26,03	15M	2.613
29/03/2021	-4,59%	-1,22	25,38	26,50	25,22	26,50	12M	2.606
26/03/2021	4,93%	1,25	26,60	25,42	25,18	26,60	15M	2.801
25/03/2021	-5,38%	-1,44	25,35	26,79	25,08	26,86	23M	3.608
24/03/2021	-5,00%	-1,41	26,79	28,21	26,17	28,61	20M	2.670
23/03/2021	0,32%	0,09	28,20	28,29	27,80	28,74	12M	1.430
22/03/2021	-1,85%	-0,53	28,11	28,70	28,11	29,80	15M	2.943
19/03/2021	6,00%	1,62	28,64	27,31	27,05	28,68	12M	1.857
18/03/2021	-2,70%	-0,75	27,02	27,77	26,86	28,39	12M	2.064
17/03/2021	-1,14%	-0,32	27,77	28,16	27,45	28,21	12M	2.207
16/03/2021	-0,32%	-0,09	28,09	28,52	27,45	28,52	6M	1.298
15/03/2021	-2,02%	-0,58	28,18	28,34	27,77	28,79	15M	2.566
12/03/2021	4,28%	1,18	28,76	27,58	27,55	28,90	13M	2.107
11/03/2021	0,66%	0,18	27,58	27,55	27,32	28,47	12M	2.023
10/03/2021	0,04%	0,01	27,40	27,41	26,97	28,26	12M	2.361
09/03/2021	-0,15%	-0,04	27,39	27,45	26,66	28,28	15M	1.876
08/03/2021	-4,89%	-1,41	27,43	28,50	27,07	28,60	15M	2.828
05/03/2021	-2,27%	-0,67	28,84	29,88	28,30	29,99	11M	1.743
04/03/2021	-0,14%	-0,04	29,51	29,92	29,30	30,22	16M	1.957
03/03/2021	-0,34%	-0,10	29,55	29,75	29,29	30,50	14M	2.257
02/03/2021	-2,40%	-0,73	29,65	30,19	28,86	30,35	24M	3.678
01/03/2021	0,83%	0,25	30,38	30,14	29,44	30,68	14M	2.543
26/02/2021	-2,62%	-0,81	30,13	31,25	28,95	31,25	29M	4.944
25/02/2021	1,61%	0,49	30,94	30,75	29,91	31,79	27M	4.257
24/02/2021	3,08%	0,91	30,45	29,54	29,22	31,34	20M	3.020
23/02/2021	-3,53%	-1,08	29,54	31,24	28,72	31,95	30M	4.458
22/02/2021	-2,02%	-0,63	30,62	30,53	29,42	31,30	20M	3.435
19/02/2021	6,00%	1,77	31,25	29,47	29,36	31,31	18M	2.797
18/02/2021	2,40%	0,69	29,48	28,90	28,40	29,79	14M	2.779
17/02/2021	1,16%	0,33	28,79	28,46	28,00	29,27	12M	2.405
12/02/2021	-1,42%	-0,41	28,46	28,78	27,77	28,80	14M	2.439
11/02/2021	-1,37%	-0,40	28,87	29,65	28,69	29,65	12M	2.337
10/02/2021	-2,07%	-0,62	29,27	29,89	28,63	30,29	26M	4.062
09/02/2021	1,08%	0,32	29,89	29,55	29,30	30,42	35M	3.440
08/02/2021	-0,27%	-0,08	29,57	29,29	28,50	30,03	20M	3.796
05/02/2021	-2,11%	-0,64	29,65	30,41	29,20	31,78	53M	5.735
04/02/2021	4,92%	1,42	30,29	29,55	29,33	30,70	38M	5.424
03/02/2021	-0,35%	-0,10	28,87	29,55	28,71	29,95	50M	4.298
02/02/2021	-0,17%	-0,05	28,97	29,15	28,30	31,29	40M	6.868
01/02/2021	3,75%	1,05	29,02	28,36	28,12	29,44	24M	3.001
29/01/2021	-2,17%	-0,62	27,97	29,05	26,84	29,26	29M	4.811
28/01/2021	6,16%	1,66	28,59	26,88	24,80	28,63	49M	7.584
27/01/2021	-7,14%	-2,07	26,93	28,76	26,18	29,34	35M	5.006
26/01/2021	2,84%	0,80	29,00	28,69	28,42	30,87	75M	9.090
22/01/2021	-4,24%	-1,25	28,20	29,30	27,46	29,49	40M	5.242
21/01/2021	2,04%	0,59	29,45	28,87	28,20	29,45	24M	4.845
20/01/2021	0,73%	0,21	28,86	28,77	28,28	29,95	32M	4.635
19/01/2021	-1,85%	-0,54	28,65	29,42	27,91	29,96	18M	3.137
18/01/2021	1,60%	0,46	29,19	28,80	28,80	29,86	14M	2.816
15/01/2021	3,98%	1,10	28,73	27,57	27,11	29,99	50M	5.806
14/01/2021	2,07%	0,56	27,63	27,05	26,72	29,18	38M	5.815
13/01/2021	12,32%	2,97	27,07	24,85	24,75	27,08	71M	6.730
12/01/2021	0,42%	0,10	24,10	24,30	24,00	24,98	12M	2.179
11/01/2021	4,62%	1,06	24,00	22,78	22,64	24,32	24M	2.990
08/01/2021	2,96%	0,66	22,94	22,33	22,24	23,12	11M	1.971
07/01/2021	0,04%	0,01	22,28	22,41	21,94	22,80	12M	1.298
06/01/2021	1,27%	0,28	22,27	21,97	21,75	23,23	25M	3.078
05/01/2021	-0,05%	-0,01	21,99	22,05	21,12	22,41	22M	2.543
04/01/2021	-3,47%	-0,79	22,00	23,00	22,00	23,23	7M	1.517
30/12/2020	1,33%	0,30	22,79	23,00	22,24	23,00	7M	1.391
29/12/2020	-2,17%	-0,50	22,49	22,99	22,49	23,67	10M	2.180
28/12/2020	3,28%	0,73	22,99	22,46	22,33	23,25	17M	2.606
23/12/2020	-0,13%	-0,03	22,26	22,57	21,90	22,99	9M	1.547
22/12/2020	4,60%	0,98	22,29	21,31	21,09	22,29	16M	1.937
21/12/2020	1,72%	0,36	21,31	20,68	20,47	21,85	17M	2.259
18/12/2020	3,71%	0,75	20,95	20,03	20,03	21,29	9M	2.492
17/12/2020	-1,03%	-0,21	20,20	20,47	19,91	20,90	7M	2.130
16/12/2020	-0,34%	-0,07	20,41	20,48	20,41	20,70	3M	755
15/12/2020	1,34%	0,27	20,48	20,41	20,01	20,55	8M	1.212
14/12/2020	1,20%	0,24	20,21	20,00	20,00	21,48	15M	3.197
11/12/2020	3,47%	0,67	19,97	19,45	19,40	20,34	17M	2.491
10/12/2020	2,39%	0,45	19,30	18,81	18,67	19,45	4M	1.061
09/12/2020	-2,43%	-0,47	18,85	19,40	18,72	19,69	6M	1.737
08/12/2020	2,06%	0,39	19,32	18,81	18,81	19,90	8M	2.109
07/12/2020	2,10%	0,39	18,93	18,53	18,31	19,36	5M	1.306
04/12/2020	-	-	18,54	18,46	18,30	18,82	4M	1.145

Date,Open,High,Low,Close,Volume
23-Jun-21,26.56,27.85,26.11,27.20,26453036
22-Jun-21,27.00,27.18,26.56,26.71,14797868
21-Jun-21,26.56,26.97,26.56,26.80,15436265
18-Jun-21,26.12,26.87,26.12,26.40,64978757
17-Jun-21,25.94,26.40,25.91,26.12,19191862
16-Jun-21,26.04,26.57,25.83,26.13,31674190
15-Jun-21,26.10,26.29,25.41,26.04,27465429
14-Jun-21,25.91,26.50,25.57,26.09,32117296
11-Jun-21,25.50,25.77,24.95,25.49,16345177
10-Jun-21,25.01,25.49,24.51,25.43,25483350
09-Jun-21,24.84,25.46,24.59,25.01,63259479
08-Jun-21,24.04,25.12,23.95,24.75,43722559
07-Jun-21,24.10,24.30,23.51,23.97,19493786
04-Jun-21,23.88,24.16,23.11,23.99,26665413
02-Jun-21,24.05,24.21,23.37,23.93,44490347
01-Jun-21,23.81,24.33,23.24,24.00,46608752
31-May-21,23.00,23.50,22.29,23.50,23128055
28-May-21,22.97,23.30,22.43,22.99,14727813
27-May-21,22.92,23.35,22.46,22.74,46718155
26-May-21,22.67,23.46,22.00,22.36,28851726
25-May-21,22.29,22.74,21.53,22.17,23756488
24-May-21,21.36,22.00,21.06,21.85,23749763
21-May-21,21.79,21.88,21.01,21.35,12923653
20-May-21,22.37,22.74,21.30,21.95,18765852
19-May-21,23.30,23.76,22.12,22.30,15702552
18-May-21,23.49,23.95,23.03,23.50,11794813
17-May-21,23.53,24.03,23.09,23.55,11620697
14-May-21,23.06,23.56,22.57,23.56,25228250
13-May-21,22.07,23.19,21.36,22.89,50108764
12-May-21,23.72,23.72,22.07,22.07,24917833
11-May-21,24.50,24.70,23.67,23.73,15360288
10-May-21,24.61,25.13,24.26,24.50,20280189
07-May-21,24.50,25.20,24.39,24.54,20379320
06-May-21,24.72,25.19,24.17,24.54,22725234
05-May-21,24.40,24.85,23.78,24.57,28845765
04-May-21,25.16,25.25,24.06,24.38,43707969
03-May-21,25.44,25.58,24.98,24.98,29252599
30-Apr-21,25.53,25.66,24.62,25.40,80969127
29-Apr-21,25.08,25.75,24.78,25.15,19904364
28-Apr-21,25.42,25.47,24.75,25.09,22192520
27-Apr-21,25.05,25.51,24.79,25.30,28196024
26-Apr-21,25.36,25.53,24.86,25.05,33061650
23-Apr-21,25.74,25.74,24.74,25.30,25124834
22-Apr-21,25.70,25.70,25.09,25.49,20500901
20-Apr-21,25.70,26.00,25.28,25.70,24360979
19-Apr-21,26.00,26.04,24.91,25.40,61530384
16-Apr-21,25.70,26.19,25.45,25.90,58113309
15-Apr-21,26.12,26.50,25.91,25.91,12448576
14-Apr-21,26.46,26.55,25.80,26.33,18917517
13-Apr-21,25.68,26.39,25.17,26.39,14907650
12-Apr-21,24.87,25.80,24.51,25.68,17989617
09-Apr-21,25.33,25.65,24.50,24.75,40176640
08-Apr-21,25.91,26.06,25.16,25.72,9151264
07-Apr-21,27.15,27.34,25.77,25.77,16640996
06-Apr-21,27.16,27.40,26.46,27.12,12931650
05-Apr-21,27.45,27.85,26.07,27.27,17435726
01-Apr-21,26.35,27.21,26.18,27.15,11275699
31-Mar-21,25.89,26.60,25.52,26.52,24332458
30-Mar-21,25.27,26.03,25.15,25.89,14702314
29-Mar-21,26.50,26.50,25.22,25.38,12476839
26-Mar-21,25.42,26.60,25.18,26.60,14859723
25-Mar-21,26.79,26.86,25.08,25.35,23469772
24-Mar-21,28.21,28.61,26.17,26.79,19897910
23-Mar-21,28.29,28.74,27.80,28.20,11583379
22-Mar-21,28.70,29.80,28.11,28.11,14508978
19-Mar-21,27.31,28.68,27.05,28.64,11822689
18-Mar-21,27.77,28.39,26.86,27.02,11696983
17-Mar-21,28.16,28.21,27.45,27.77,11796296
16-Mar-21,28.52,28.52,27.45,28.09,5965884
15-Mar-21,28.34,28.79,27.77,28.18,15107833
12-Mar-21,27.58,28.90,27.55,28.76,12697035
11-Mar-21,27.55,28.47,27.32,27.58,11687202
10-Mar-21,27.41,28.26,26.97,27.40,12286333
09-Mar-21,27.45,28.28,26.66,27.39,14804920
08-Mar-21,28.50,28.60,27.07,27.43,14997288
05-Mar-21,29.88,29.99,28.30,28.84,10583642
04-Mar-21,29.92,30.22,29.30,29.51,16043467
03-Mar-21,29.75,30.50,29.29,29.55,13869850
02-Mar-21,30.19,30.35,28.86,29.65,24234176
01-Mar-21,30.14,30.68,29.44,30.38,14042386
26-Feb-21,31.25,31.25,28.95,30.13,29074700
25-Feb-21,30.75,31.79,29.91,30.94,26721508
24-Feb-21,29.54,31.34,29.22,30.45,19684397
23-Feb-21,31.24,31.95,28.72,29.54,29987584
22-Feb-21,30.53,31.30,29.42,30.62,19741993
19-Feb-21,29.47,31.31,29.36,31.25,17875832
18-Feb-21,28.90,29.79,28.40,29.48,14079310
17-Feb-21,28.46,29.27,28.00,28.79,12227092
12-Feb-21,28.78,28.80,27.77,28.46,13713193
11-Feb-21,29.65,29.65,28.69,28.87,12174663
10-Feb-21,29.89,30.29,28.63,29.27,25742965
09-Feb-21,29.55,30.42,29.30,29.89,35035986
08-Feb-21,29.29,30.03,28.50,29.57,20428083
05-Feb-21,30.41,31.78,29.20,29.65,52837737
04-Feb-21,29.55,30.70,29.33,30.29,38109866
03-Feb-21,29.55,29.95,28.71,28.87,50314554
02-Feb-21,29.15,31.29,28.30,28.97,40424040
01-Feb-21,28.36,29.44,28.12,29.02,24399956
29-Jan-21,29.05,29.26,26.84,27.97,28592345
28-Jan-21,26.88,28.63,24.80,28.59,48699675
27-Jan-21,28.76,29.34,26.18,26.93,35371327
26-Jan-21,28.69,30.87,28.42,29.00,74524542
22-Jan-21,29.30,29.49,27.46,28.20,39977911
21-Jan-21,28.87,29.45,28.20,29.45,23861933
20-Jan-21,28.77,29.95,28.28,28.86,31759810
19-Jan-21,29.42,29.96,27.91,28.65,18298988
18-Jan-21,28.80,29.86,28.80,29.19,14210309
15-Jan-21,27.57,29.99,27.11,28.73,50168728
14-Jan-21,27.05,29.18,26.72,27.63,37880429
13-Jan-21,24.85,27.08,24.75,27.07,71454494
12-Jan-21,24.30,24.98,24.00,24.10,11880926
11-Jan-21,22.78,24.32,22.64,24.00,23866258
08-Jan-21,22.33,23.12,22.24,22.94,10734033
07-Jan-21,22.41,22.80,21.94,22.28,11626237
06-Jan-21,21.97,23.23,21.75,22.27,24970403
05-Jan-21,22.05,22.41,21.12,21.99,21907151
04-Jan-21,23.00,23.23,22.00,22.00,7049737
30-Dec-20,23.00,23.00,22.24,22.79,7260964
29-Dec-20,22.99,23.67,22.49,22.49,9550118
28-Dec-20,22.46,23.25,22.33,22.99,16631522
23-Dec-20,22.57,22.99,21.90,22.26,9103405
22-Dec-20,21.31,22.29,21.09,22.29,16374625
21-Dec-20,20.68,21.85,20.47,21.31,16555948
18-Dec-20,20.03,21.29,20.03,20.95,9144247
17-Dec-20,20.47,20.90,19.91,20.20,6891995
16-Dec-20,20.48,20.70,20.41,20.41,3291574
15-Dec-20,20.41,20.55,20.01,20.48,7966767
14-Dec-20,20.00,21.48,20.00,20.21,14540330
11-Dec-20,19.45,20.34,19.40,19.97,17344365
10-Dec-20,18.81,19.45,18.67,19.30,3616702
09-Dec-20,19.40,19.69,18.72,18.85,6057135
08-Dec-20,18.81,19.90,18.81,19.32,8132865
07-Dec-20,18.53,19.36,18.31,18.93,4853012
04-Dec-20,18.46,18.82,18.30,18.54,4233690

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SEQL3

cotações, gráficos e mais...