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
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	0,43%	0,08	18,54	18,46	18,30	18,82	4M	1.145
03/12/2020	-0,54%	-0,10	18,46	18,70	18,13	18,82	8M	1.871
02/12/2020	-3,88%	-0,75	18,56	19,32	18,52	19,74	8M	1.596
01/12/2020	-1,23%	-0,24	19,31	19,81	19,14	20,42	9M	1.596
30/11/2020	4,77%	0,89	19,55	18,97	18,97	20,39	14M	2.732
27/11/2020	3,21%	0,58	18,66	18,51	18,38	20,35	8M	1.375
26/11/2020	4,51%	0,78	18,08	17,15	17,15	18,74	9M	1.520
25/11/2020	0,87%	0,15	17,30	17,15	16,93	17,40	7M	1.604
24/11/2020	0,23%	0,04	17,15	17,20	17,04	17,71	11M	1.823
23/11/2020	0,65%	0,11	17,11	17,19	16,97	17,29	19M	1.731
20/11/2020	0,53%	0,09	17,00	16,88	16,70	17,99	11M	1.904
19/11/2020	3,74%	0,61	16,91	16,20	16,12	16,91	9M	2.108
18/11/2020	-1,51%	-0,25	16,30	16,55	15,85	17,09	19M	4.437
17/11/2020	0,91%	0,15	16,55	16,42	15,92	16,55	8M	2.250
16/11/2020	2,50%	0,40	16,40	16,85	15,63	16,85	18M	3.120
13/11/2020	1,98%	0,31	16,00	16,00	15,69	16,30	6M	929
12/11/2020	3,43%	0,52	15,69	15,00	14,75	15,69	8M	1.746
11/11/2020	5,35%	0,77	15,17	15,15	14,53	16,35	13M	3.947
10/11/2020	-0,48%	-0,07	14,40	14,90	13,74	14,90	12M	1.883
09/11/2020	0,14%	0,02	14,47	14,85	13,86	14,85	4M	1.099
06/11/2020	7,04%	0,95	14,45	13,60	13,22	14,45	3M	825
05/11/2020	3,85%	0,50	13,50	13,15	12,95	13,63	928K	317
04/11/2020	-2,62%	-0,35	13,00	13,52	12,83	13,80	7M	1.489
03/11/2020	2,69%	0,35	13,35	12,99	12,86	13,80	2M	468
30/10/2020	2,93%	0,37	13,00	12,41	12,39	13,03	5M	862
29/10/2020	1,85%	0,23	12,63	12,31	12,31	12,63	2M	176
28/10/2020	-0,40%	-0,05	12,40	12,32	12,25	12,45	14M	1.689
27/10/2020	0,40%	0,05	12,45	12,32	12,30	12,45	831K	118
26/10/2020	-0,40%	-0,05	12,40	12,40	12,30	12,44	6M	568
23/10/2020	1,22%	0,15	12,45	12,31	12,31	12,45	2M	245
22/10/2020	-0,49%	-0,06	12,30	12,37	12,11	12,46	6M	791
21/10/2020	0,49%	0,06	12,36	12,30	12,30	12,42	777K	150
20/10/2020	-0,65%	-0,08	12,30	12,40	12,30	12,64	4M	849
19/10/2020	-0,24%	-0,03	12,38	12,42	12,31	12,49	6M	865
16/10/2020	0,08%	0,01	12,41	12,40	12,36	12,80	3M	878
15/10/2020	0,00%	0,00	12,40	12,28	12,21	12,58	2M	427
14/10/2020	0,08%	0,01	12,40	12,36	12,28	12,54	5M	1.165
13/10/2020	-0,08%	-0,01	12,39	12,41	12,34	12,50	4M	1.305
09/10/2020	-0,40%	-0,05	12,40	12,50	12,12	12,51	19M	2.498
08/10/2020	2,05%	0,25	12,45	12,05	12,00	12,59	24M	2.936
07/10/2020	-	-	12,20	12,18	11,85	12,35	101M	10.626

Date,Open,High,Low,Close,Volume
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
03-Dec-20,18.70,18.82,18.13,18.46,8113336
02-Dec-20,19.32,19.74,18.52,18.56,8030132
01-Dec-20,19.81,20.42,19.14,19.31,8849915
30-Nov-20,18.97,20.39,18.97,19.55,13950052
27-Nov-20,18.51,20.35,18.38,18.66,7699828
26-Nov-20,17.15,18.74,17.15,18.08,8869751
25-Nov-20,17.15,17.40,16.93,17.30,7329052
24-Nov-20,17.20,17.71,17.04,17.15,10807555
23-Nov-20,17.19,17.29,16.97,17.11,18739889
20-Nov-20,16.88,17.99,16.70,17.00,10669731
19-Nov-20,16.20,16.91,16.12,16.91,9196690
18-Nov-20,16.55,17.09,15.85,16.30,18907962
17-Nov-20,16.42,16.55,15.92,16.55,8457273
16-Nov-20,16.85,16.85,15.63,16.40,18363899
13-Nov-20,16.00,16.30,15.69,16.00,5650210
12-Nov-20,15.00,15.69,14.75,15.69,7659862
11-Nov-20,15.15,16.35,14.53,15.17,13168714
10-Nov-20,14.90,14.90,13.74,14.40,12468334
09-Nov-20,14.85,14.85,13.86,14.47,4161878
06-Nov-20,13.60,14.45,13.22,14.45,2541459
05-Nov-20,13.15,13.63,12.95,13.50,927632
04-Nov-20,13.52,13.80,12.83,13.00,7343147
03-Nov-20,12.99,13.80,12.86,13.35,2027860
30-Oct-20,12.41,13.03,12.39,13.00,5359550
29-Oct-20,12.31,12.63,12.31,12.63,2148999
28-Oct-20,12.32,12.45,12.25,12.40,14115606
27-Oct-20,12.32,12.45,12.30,12.45,830744
26-Oct-20,12.40,12.44,12.30,12.40,6386067
23-Oct-20,12.31,12.45,12.31,12.45,2308398
22-Oct-20,12.37,12.46,12.11,12.30,6270308
21-Oct-20,12.30,12.42,12.30,12.36,777260
20-Oct-20,12.40,12.64,12.30,12.30,4117364
19-Oct-20,12.42,12.49,12.31,12.38,5987920
16-Oct-20,12.40,12.80,12.36,12.41,3169347
15-Oct-20,12.28,12.58,12.21,12.40,2303120
14-Oct-20,12.36,12.54,12.28,12.40,4952833
13-Oct-20,12.41,12.50,12.34,12.39,3535545
09-Oct-20,12.50,12.51,12.12,12.40,18868718
08-Oct-20,12.05,12.59,12.00,12.45,24122679
07-Oct-20,12.18,12.35,11.85,12.20,101180473

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...