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
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	-1,40%	-0,36	25,39	25,83	24,81	26,12	41M	5.580
08/07/2021	-3,88%	-1,04	25,75	26,03	25,54	26,34	107M	5.102
07/07/2021	-2,76%	-0,76	26,79	27,55	26,37	27,62	76M	11.851
06/07/2021	-4,34%	-1,25	27,55	28,76	27,31	28,76	31M	5.546
05/07/2021	-1,03%	-0,30	28,80	29,10	28,51	29,27	27M	3.292
02/07/2021	1,78%	0,51	29,10	28,70	28,70	29,38	70M	8.823
01/07/2021	1,60%	0,45	28,59	28,16	27,97	29,08	51M	10.284
30/06/2021	1,04%	0,29	28,14	27,85	26,91	28,83	60M	11.270
29/06/2021	1,53%	0,42	27,85	27,55	26,96	28,47	53M	6.552
28/06/2021	4,30%	1,13	27,43	26,39	26,33	27,60	25M	4.844
25/06/2021	-0,75%	-0,20	26,30	26,50	25,72	26,59	25M	4.649
24/06/2021	-2,57%	-0,70	26,50	27,20	26,14	27,52	30M	5.017
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	-	-	27,40	27,41	26,97	28,26	12M	2.361

Date,Open,High,Low,Close,Volume
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
08-Jul-21,26.03,26.34,25.54,25.75,107409903
07-Jul-21,27.55,27.62,26.37,26.79,76044203
06-Jul-21,28.76,28.76,27.31,27.55,31139629
05-Jul-21,29.10,29.27,28.51,28.80,27389405
02-Jul-21,28.70,29.38,28.70,29.10,69804046
01-Jul-21,28.16,29.08,27.97,28.59,51228779
30-Jun-21,27.85,28.83,26.91,28.14,60328930
29-Jun-21,27.55,28.47,26.96,27.85,52965050
28-Jun-21,26.39,27.60,26.33,27.43,24658918
25-Jun-21,26.50,26.59,25.72,26.30,25088784
24-Jun-21,27.20,27.52,26.14,26.50,29542120
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

*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...