Cotação atual, histórico e gráfico do papel: SEQL3
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
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