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
21/01/2022	-1,08%	-0,14	12,86	12,87	12,53	13,26	22M	5.732
20/01/2022	13,34%	1,53	13,00	11,54	11,44	13,08	43M	8.870
19/01/2022	2,59%	0,29	11,47	11,20	11,12	11,74	16M	6.162
18/01/2022	-5,57%	-0,66	11,18	11,74	11,08	11,74	18M	5.616
17/01/2022	2,25%	0,26	11,84	11,54	11,44	11,94	9M	2.689
14/01/2022	-4,38%	-0,53	11,58	12,02	11,39	12,18	25M	7.711
13/01/2022	-2,34%	-0,29	12,11	12,30	11,75	12,50	28M	8.883
12/01/2022	1,39%	0,17	12,40	12,25	12,07	12,63	24M	7.260
11/01/2022	6,81%	0,78	12,23	11,25	11,18	12,37	20M	5.285
10/01/2022	4,66%	0,51	11,45	10,96	10,89	11,78	25M	7.679
07/01/2022	-1,08%	-0,12	10,94	11,00	10,81	11,38	11M	5.086

06/01/2022	0,64%	0,07	11,06	11,09	10,61	11,25	21M	7.681
05/01/2022	-8,65%	-1,04	10,99	12,05	10,92	12,05	34M	8.291
04/01/2022	-9,00%	-1,19	12,03	13,33	11,75	13,38	38M	8.879
03/01/2022	-6,51%	-0,92	13,22	14,35	13,14	14,47	24M	7.327
30/12/2021	5,52%	0,74	14,14	13,70	13,24	14,25	27M	6.607
29/12/2021	-3,39%	-0,47	13,40	13,87	13,31	13,99	9M	2.753
28/12/2021	0,00%	0,00	13,87	14,00	13,68	14,18	9M	3.345
27/12/2021	2,44%	0,33	13,87	13,55	13,18	13,87	11M	3.153
23/12/2021	-3,42%	-0,48	13,54	14,11	13,29	14,14	17M	5.919
22/12/2021	0,79%	0,11	14,02	13,91	13,59	14,31	20M	4.468
21/12/2021	1,98%	0,27	13,91	13,89	12,88	14,01	27M	6.526
20/12/2021	-5,28%	-0,76	13,64	14,14	13,55	14,34	29M	10.321
17/12/2021	2,64%	0,37	14,40	13,70	13,41	14,70	56M	12.245
16/12/2021	-0,50%	-0,07	14,03	14,37	13,14	14,79	53M	11.114
15/12/2021	9,30%	1,20	14,10	13,03	12,51	14,20	30M	6.382
14/12/2021	-3,30%	-0,44	12,90	13,34	12,74	13,58	16M	5.390
13/12/2021	-3,33%	-0,46	13,34	13,91	13,34	14,11	18M	3.985
10/12/2021	-1,22%	-0,17	13,80	14,00	13,57	14,60	52M	7.656
09/12/2021	3,56%	0,48	13,97	13,23	13,11	14,26	71M	15.025
08/12/2021	17,30%	1,99	13,49	11,41	11,18	13,60	65M	15.045
07/12/2021	4,36%	0,48	11,50	11,17	11,17	11,96	64M	7.914
06/12/2021	2,04%	0,22	11,02	11,39	10,99	11,83	48M	11.545
03/12/2021	11,92%	1,15	10,80	9,63	9,59	10,82	78M	10.336
02/12/2021	6,16%	0,56	9,65	9,22	9,00	9,77	49M	9.998
01/12/2021	-7,24%	-0,71	9,09	10,20	9,06	10,20	28M	8.470
30/11/2021	-4,20%	-0,43	9,80	10,50	9,45	10,62	25M	7.557
29/11/2021	1,19%	0,12	10,23	10,30	9,94	10,41	13M	4.527
26/11/2021	-7,25%	-0,79	10,11	10,60	9,98	10,60	32M	9.873
25/11/2021	-0,27%	-0,03	10,90	10,89	10,74	11,39	31M	9.703
24/11/2021	-0,09%	-0,01	10,93	10,80	10,69	11,14	26M	6.507
23/11/2021	-4,29%	-0,49	10,94	11,48	10,77	11,55	33M	8.614
22/11/2021	-7,97%	-0,99	11,43	12,42	11,37	12,75	27M	8.027
19/11/2021	2,99%	0,36	12,42	12,06	12,04	12,86	16M	5.308
18/11/2021	2,38%	0,28	12,06	11,81	11,63	12,38	24M	8.461
17/11/2021	-3,60%	-0,44	11,78	12,31	11,52	12,37	19M	7.850
16/11/2021	-7,21%	-0,95	12,22	13,30	12,06	13,30	23M	10.312
12/11/2021	-7,19%	-1,02	13,17	14,00	13,02	14,19	27M	8.283
11/11/2021	2,83%	0,39	14,19	14,10	13,78	14,68	41M	9.129
10/11/2021	-6,57%	-0,97	13,80	14,99	13,69	15,12	29M	7.579
09/11/2021	2,29%	0,33	14,77	14,60	14,50	15,05	23M	5.936
08/11/2021	-0,76%	-0,11	14,44	14,46	13,70	14,72	22M	6.216
05/11/2021	7,46%	1,01	14,55	13,72	13,62	14,86	32M	5.213
04/11/2021	0,30%	0,04	13,54	13,63	13,21	14,02	27M	7.244
03/11/2021	3,05%	0,40	13,50	13,02	12,93	14,04	27M	6.004
01/11/2021	0,77%	0,10	13,10	13,05	12,90	13,59	15M	4.228
29/10/2021	0,62%	0,08	13,00	12,98	12,55	13,21	25M	6.442
28/10/2021	-5,69%	-0,78	12,92	13,50	12,91	13,76	22M	5.322
27/10/2021	2,70%	0,36	13,70	13,47	13,35	13,97	12M	3.261
26/10/2021	-7,87%	-1,14	13,34	14,49	13,34	14,49	15M	4.620
25/10/2021	2,33%	0,33	14,48	14,32	14,13	14,81	24M	6.622
22/10/2021	-7,03%	-1,07	14,15	14,98	13,50	14,98	31M	8.844
21/10/2021	-7,14%	-1,17	15,22	15,80	14,84	16,00	19M	4.379
20/10/2021	1,99%	0,32	16,39	16,15	15,87	16,63	16M	5.025
19/10/2021	-8,17%	-1,43	16,07	17,35	15,85	17,36	27M	6.222
18/10/2021	-2,18%	-0,39	17,50	17,80	17,35	18,05	14M	3.815
15/10/2021	3,71%	0,64	17,89	17,42	17,08	18,13	21M	4.418
14/10/2021	2,99%	0,50	17,25	16,80	16,80	17,60	23M	5.081
13/10/2021	0,60%	0,10	16,75	16,50	16,27	17,28	20M	5.132
11/10/2021	-4,20%	-0,73	16,65	17,39	16,52	17,48	15M	3.736
08/10/2021	8,02%	1,29	17,38	16,23	16,06	17,75	45M	7.967
07/10/2021	3,14%	0,49	16,09	15,63	15,40	16,22	26M	5.433
06/10/2021	0,71%	0,11	15,60	15,23	14,62	15,82	23M	6.395
05/10/2021	5,30%	0,78	15,49	14,81	14,67	15,61	30M	6.276
04/10/2021	-5,40%	-0,84	14,71	15,55	14,35	15,55	30M	6.509
01/10/2021	0,39%	0,06	15,55	15,49	15,15	15,79	20M	5.348
30/09/2021	1,71%	0,26	15,49	15,41	15,05	15,66	57M	10.763
29/09/2021	-4,81%	-0,77	15,23	16,09	15,23	16,30	90M	8.227
28/09/2021	-6,71%	-1,15	16,00	17,06	15,96	17,06	17M	4.171
27/09/2021	0,06%	0,01	17,15	17,16	16,93	17,62	13M	2.950
24/09/2021	0,23%	0,04	17,14	17,09	16,64	17,52	30M	7.467
23/09/2021	-2,23%	-0,39	17,10	17,49	17,03	17,89	24M	3.953
22/09/2021	2,88%	0,49	17,49	17,25	17,11	17,83	19M	4.964
21/09/2021	1,92%	0,32	17,00	16,85	16,42	17,50	21M	6.847
20/09/2021	-1,71%	-0,29	16,68	16,65	16,26	16,87	19M	3.778
17/09/2021	-3,14%	-0,55	16,97	17,52	16,80	17,53	18M	4.471
16/09/2021	-3,36%	-0,61	17,52	18,10	17,32	18,26	21M	4.679
15/09/2021	-4,88%	-0,93	18,13	18,91	18,04	19,10	29M	5.843
14/09/2021	2,86%	0,53	19,06	18,54	18,48	19,20	53M	6.016
13/09/2021	1,81%	0,33	18,53	18,38	18,06	18,63	51M	6.509
10/09/2021	5,88%	1,01	18,20	17,51	17,23	18,63	56M	5.599
09/09/2021	-0,64%	-0,11	17,19	17,32	16,45	17,62	42M	9.366
08/09/2021	-8,17%	-1,54	17,30	18,65	17,17	18,74	32M	6.264
06/09/2021	1,67%	0,31	18,84	18,90	18,40	19,16	20M	4.668
03/09/2021	-1,44%	-0,27	18,53	18,85	18,53	19,20	49M	7.886
02/09/2021	-5,15%	-1,02	18,80	19,69	18,80	19,78	17M	4.186
01/09/2021	-0,90%	-0,18	19,82	20,39	19,74	20,39	21M	5.720
31/08/2021	-4,08%	-0,85	20,00	20,95	19,62	21,01	29M	5.326
30/08/2021	-2,20%	-0,47	20,85	21,47	20,65	21,54	13M	3.489
27/08/2021	-0,79%	-0,17	21,32	21,49	20,96	21,75	17M	4.076
26/08/2021	2,33%	0,49	21,49	20,93	20,70	21,75	37M	6.309
25/08/2021	4,22%	0,85	21,00	20,49	20,44	21,29	50M	7.004
24/08/2021	-0,49%	-0,10	20,15	20,45	19,85	20,60	64M	6.032
23/08/2021	1,96%	0,39	20,25	19,87	19,65	20,50	21M	4.103
20/08/2021	-2,02%	-0,41	19,86	20,08	19,64	20,18	18M	3.440
19/08/2021	4,92%	0,95	20,27	19,16	18,67	20,27	23M	4.829
18/08/2021	0,68%	0,13	19,32	19,19	18,35	20,52	49M	10.176
17/08/2021	4,81%	0,88	19,19	18,44	17,50	19,35	46M	9.754
16/08/2021	-8,68%	-1,74	18,31	19,90	18,02	19,91	55M	9.958
13/08/2021	-6,09%	-1,30	20,05	21,47	19,92	21,47	32M	7.290
12/08/2021	-1,61%	-0,35	21,35	21,57	20,38	21,71	23M	4.899
11/08/2021	-0,82%	-0,18	21,70	21,70	21,32	21,80	12M	2.236
10/08/2021	0,37%	0,08	21,88	22,04	21,36	22,43	47M	6.291
09/08/2021	-1,13%	-0,25	21,80	22,05	21,27	22,13	22M	4.918
06/08/2021	2,56%	0,55	22,05	21,64	21,18	22,08	30M	5.820
05/08/2021	-2,23%	-0,49	21,50	22,21	21,39	22,26	11M	3.649
04/08/2021	-1,04%	-0,23	21,99	22,68	21,53	22,68	20M	5.035
03/08/2021	-0,67%	-0,15	22,22	22,31	21,61	23,38	20M	5.262
02/08/2021	1,31%	0,29	22,37	22,48	21,98	22,86	19M	4.828
30/07/2021	-3,83%	-0,88	22,08	22,85	21,58	23,02	35M	5.037
29/07/2021	3,01%	0,67	22,96	22,01	22,01	23,18	19M	2.869
28/07/2021	-1,37%	-0,31	22,29	22,67	21,83	22,76	24M	3.737
27/07/2021	-1,70%	-0,39	22,60	22,81	22,27	22,90	14M	3.750
26/07/2021	-3,69%	-0,88	22,99	23,87	22,96	23,87	18M	2.931
23/07/2021	-0,42%	-0,10	23,87	23,71	23,52	24,22	14M	3.594
22/07/2021	0,67%	0,16	23,97	23,89	23,65	24,42	13M	2.872
21/07/2021	-0,42%	-0,10	23,81	23,91	22,96	24,11	57M	7.482
20/07/2021	-1,60%	-0,39	23,91	24,19	23,90	24,82	58M	3.297
19/07/2021	-3,19%	-0,80	24,30	24,85	23,91	24,87	26M	4.679
16/07/2021	0,00%	0,00	25,10	25,28	24,81	25,50	48M	5.245
15/07/2021	0,76%	0,19	25,10	24,65	24,30	25,41	56M	7.588
14/07/2021	0,48%	0,12	24,91	24,85	24,40	25,06	37M	4.763
13/07/2021	-2,36%	-0,60	24,79	25,34	24,75	25,39	19M	2.737
12/07/2021	-	-	25,39	25,83	24,81	26,12	41M	5.580

Date,Open,High,Low,Close,Volume
21-Jan-22,12.87,13.26,12.53,12.86,21958646
20-Jan-22,11.54,13.08,11.44,13.00,42961909
19-Jan-22,11.20,11.74,11.12,11.47,16206331
18-Jan-22,11.74,11.74,11.08,11.18,17578881
17-Jan-22,11.54,11.94,11.44,11.84,8985630
14-Jan-22,12.02,12.18,11.39,11.58,24871175
13-Jan-22,12.30,12.50,11.75,12.11,28355327
12-Jan-22,12.25,12.63,12.07,12.40,24175759
11-Jan-22,11.25,12.37,11.18,12.23,19921751
10-Jan-22,10.96,11.78,10.89,11.45,24829924
07-Jan-22,11.00,11.38,10.81,10.94,11414905
06-Jan-22,11.09,11.25,10.61,11.06,21022336
05-Jan-22,12.05,12.05,10.92,10.99,33999898
04-Jan-22,13.33,13.38,11.75,12.03,38188899
03-Jan-22,14.35,14.47,13.14,13.22,23869363
30-Dec-21,13.70,14.25,13.24,14.14,26827824
29-Dec-21,13.87,13.99,13.31,13.40,9019138
28-Dec-21,14.00,14.18,13.68,13.87,9370639
27-Dec-21,13.55,13.87,13.18,13.87,10677401
23-Dec-21,14.11,14.14,13.29,13.54,16835602
22-Dec-21,13.91,14.31,13.59,14.02,20311139
21-Dec-21,13.89,14.01,12.88,13.91,27335798
20-Dec-21,14.14,14.34,13.55,13.64,28850955
17-Dec-21,13.70,14.70,13.41,14.40,56461541
16-Dec-21,14.37,14.79,13.14,14.03,52768395
15-Dec-21,13.03,14.20,12.51,14.10,29883409
14-Dec-21,13.34,13.58,12.74,12.90,16222223
13-Dec-21,13.91,14.11,13.34,13.34,17819878
10-Dec-21,14.00,14.60,13.57,13.80,51708551
09-Dec-21,13.23,14.26,13.11,13.97,70865299
08-Dec-21,11.41,13.60,11.18,13.49,65223740
07-Dec-21,11.17,11.96,11.17,11.50,63807313
06-Dec-21,11.39,11.83,10.99,11.02,47841188
03-Dec-21,9.63,10.82,9.59,10.80,78232356
02-Dec-21,9.22,9.77,9.00,9.65,48734129
01-Dec-21,10.20,10.20,9.06,9.09,27798334
30-Nov-21,10.50,10.62,9.45,9.80,24938081
29-Nov-21,10.30,10.41,9.94,10.23,12848793
26-Nov-21,10.60,10.60,9.98,10.11,31845434
25-Nov-21,10.89,11.39,10.74,10.90,31406321
24-Nov-21,10.80,11.14,10.69,10.93,25953146
23-Nov-21,11.48,11.55,10.77,10.94,32735546
22-Nov-21,12.42,12.75,11.37,11.43,27308747
19-Nov-21,12.06,12.86,12.04,12.42,16419675
18-Nov-21,11.81,12.38,11.63,12.06,24033892
17-Nov-21,12.31,12.37,11.52,11.78,18767602
16-Nov-21,13.30,13.30,12.06,12.22,22861816
12-Nov-21,14.00,14.19,13.02,13.17,27301936
11-Nov-21,14.10,14.68,13.78,14.19,41321478
10-Nov-21,14.99,15.12,13.69,13.80,29300787
09-Nov-21,14.60,15.05,14.50,14.77,22892153
08-Nov-21,14.46,14.72,13.70,14.44,22142861
05-Nov-21,13.72,14.86,13.62,14.55,31987433
04-Nov-21,13.63,14.02,13.21,13.54,27114273
03-Nov-21,13.02,14.04,12.93,13.50,26521222
01-Nov-21,13.05,13.59,12.90,13.10,15026264
29-Oct-21,12.98,13.21,12.55,13.00,24787965
28-Oct-21,13.50,13.76,12.91,12.92,21622193
27-Oct-21,13.47,13.97,13.35,13.70,11710498
26-Oct-21,14.49,14.49,13.34,13.34,15054697
25-Oct-21,14.32,14.81,14.13,14.48,24353650
22-Oct-21,14.98,14.98,13.50,14.15,30640936
21-Oct-21,15.80,16.00,14.84,15.22,18934315
20-Oct-21,16.15,16.63,15.87,16.39,15513002
19-Oct-21,17.35,17.36,15.85,16.07,27036050
18-Oct-21,17.80,18.05,17.35,17.50,14021635
15-Oct-21,17.42,18.13,17.08,17.89,21054930
14-Oct-21,16.80,17.60,16.80,17.25,23105603
13-Oct-21,16.50,17.28,16.27,16.75,19991340
11-Oct-21,17.39,17.48,16.52,16.65,14521371
08-Oct-21,16.23,17.75,16.06,17.38,44932938
07-Oct-21,15.63,16.22,15.40,16.09,25585412
06-Oct-21,15.23,15.82,14.62,15.60,22721139
05-Oct-21,14.81,15.61,14.67,15.49,30166737
04-Oct-21,15.55,15.55,14.35,14.71,30415669
01-Oct-21,15.49,15.79,15.15,15.55,19712563
30-Sep-21,15.41,15.66,15.05,15.49,56768826
29-Sep-21,16.09,16.30,15.23,15.23,90202430
28-Sep-21,17.06,17.06,15.96,16.00,17425065
27-Sep-21,17.16,17.62,16.93,17.15,13238342
24-Sep-21,17.09,17.52,16.64,17.14,29909367
23-Sep-21,17.49,17.89,17.03,17.10,24476494
22-Sep-21,17.25,17.83,17.11,17.49,19336401
21-Sep-21,16.85,17.50,16.42,17.00,21353642
20-Sep-21,16.65,16.87,16.26,16.68,19232732
17-Sep-21,17.52,17.53,16.80,16.97,18191717
16-Sep-21,18.10,18.26,17.32,17.52,21009823
15-Sep-21,18.91,19.10,18.04,18.13,29074286
14-Sep-21,18.54,19.20,18.48,19.06,53189275
13-Sep-21,18.38,18.63,18.06,18.53,51183399
10-Sep-21,17.51,18.63,17.23,18.20,56231698
09-Sep-21,17.32,17.62,16.45,17.19,42082833
08-Sep-21,18.65,18.74,17.17,17.30,32406356
06-Sep-21,18.90,19.16,18.40,18.84,20290411
03-Sep-21,18.85,19.20,18.53,18.53,48799654
02-Sep-21,19.69,19.78,18.80,18.80,16885998
01-Sep-21,20.39,20.39,19.74,19.82,21027510
31-Aug-21,20.95,21.01,19.62,20.00,28885525
30-Aug-21,21.47,21.54,20.65,20.85,13081250
27-Aug-21,21.49,21.75,20.96,21.32,17362705
26-Aug-21,20.93,21.75,20.70,21.49,36606040
25-Aug-21,20.49,21.29,20.44,21.00,49961738
24-Aug-21,20.45,20.60,19.85,20.15,64205593
23-Aug-21,19.87,20.50,19.65,20.25,21470936
20-Aug-21,20.08,20.18,19.64,19.86,18201582
19-Aug-21,19.16,20.27,18.67,20.27,23049543
18-Aug-21,19.19,20.52,18.35,19.32,49323815
17-Aug-21,18.44,19.35,17.50,19.19,45924476
16-Aug-21,19.90,19.91,18.02,18.31,55369509
13-Aug-21,21.47,21.47,19.92,20.05,31680017
12-Aug-21,21.57,21.71,20.38,21.35,23367578
11-Aug-21,21.70,21.80,21.32,21.70,11764522
10-Aug-21,22.04,22.43,21.36,21.88,46630810
09-Aug-21,22.05,22.13,21.27,21.80,21760125
06-Aug-21,21.64,22.08,21.18,22.05,29775835
05-Aug-21,22.21,22.26,21.39,21.50,11359801
04-Aug-21,22.68,22.68,21.53,21.99,20198599
03-Aug-21,22.31,23.38,21.61,22.22,20498222
02-Aug-21,22.48,22.86,21.98,22.37,18640134
30-Jul-21,22.85,23.02,21.58,22.08,35147097
29-Jul-21,22.01,23.18,22.01,22.96,19415173
28-Jul-21,22.67,22.76,21.83,22.29,24456303
27-Jul-21,22.81,22.90,22.27,22.60,14004950
26-Jul-21,23.87,23.87,22.96,22.99,18131619
23-Jul-21,23.71,24.22,23.52,23.87,14406687
22-Jul-21,23.89,24.42,23.65,23.97,12908279
21-Jul-21,23.91,24.11,22.96,23.81,56916767
20-Jul-21,24.19,24.82,23.90,23.91,57618106
19-Jul-21,24.85,24.87,23.91,24.30,25667429
16-Jul-21,25.28,25.50,24.81,25.10,47672997
15-Jul-21,24.65,25.41,24.30,25.10,56378218
14-Jul-21,24.85,25.06,24.40,24.91,36797157
13-Jul-21,25.34,25.39,24.75,24.79,18724171
12-Jul-21,25.83,26.12,24.81,25.39,41069103

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SEQL3

cotações, gráficos e mais...