Cotação atual, histórico e gráfico do papel: SEQR11

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 SEQR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/06/2026	1,80%	0,90	51,01	50,46	50,16	51,01	45K	41
18/06/2026	-1,36%	-0,69	50,11	51,28	50,11	51,30	89K	74
17/06/2026	-0,43%	-0,22	50,80	50,61	50,50	50,80	49K	48
16/06/2026	0,57%	0,29	51,02	50,70	50,61	51,02	93K	66
15/06/2026	-0,08%	-0,04	50,73	51,19	50,70	51,19	121K	58
12/06/2026	-0,76%	-0,39	50,77	51,00	50,77	51,00	27K	34
11/06/2026	-1,18%	-0,61	51,16	51,77	50,94	51,77	50K	66
10/06/2026	-0,44%	-0,23	51,77	51,91	50,50	52,00	69K	544
09/06/2026	-0,65%	-0,34	52,00	52,60	51,86	53,50	49K	188
08/06/2026	0,44%	0,23	52,34	52,64	51,94	53,26	195K	532
05/06/2026	0,02%	0,01	52,11	52,00	51,99	53,25	42K	200
03/06/2026	0,19%	0,10	52,10	52,03	51,93	52,32	44K	355
02/06/2026	0,13%	0,07	52,00	52,19	51,99	53,11	71K	190
01/06/2026	-0,23%	-0,12	51,93	52,34	51,76	52,34	60K	66
29/05/2026	-0,86%	-0,45	52,05	52,99	52,03	52,99	88K	1.048
28/05/2026	0,10%	0,05	52,50	53,24	52,10	53,25	80K	552
27/05/2026	-1,94%	-1,04	52,45	53,53	52,45	53,53	51K	69
26/05/2026	-0,94%	-0,51	53,49	54,45	53,45	54,45	32K	44
25/05/2026	-1,55%	-0,85	54,00	53,75	53,75	54,50	171K	40
22/05/2026	1,16%	0,63	54,85	54,29	54,23	54,85	27K	33
21/05/2026	0,39%	0,21	54,22	54,01	53,90	54,29	20K	25
20/05/2026	-0,52%	-0,28	54,01	54,29	53,99	54,29	29K	33
19/05/2026	-0,11%	-0,06	54,29	54,30	52,91	54,50	120K	571
18/05/2026	-0,78%	-0,43	54,35	54,79	54,25	54,79	21K	37
15/05/2026	-0,15%	-0,08	54,78	55,00	54,29	55,00	32K	32
14/05/2026	0,66%	0,36	54,86	54,04	54,04	54,86	23K	29
13/05/2026	-0,37%	-0,20	54,50	54,80	54,09	54,80	81K	387
12/05/2026	0,74%	0,40	54,70	54,97	54,30	54,97	70K	20
11/05/2026	-1,02%	-0,56	54,30	54,85	54,24	54,85	45K	30
08/05/2026	-0,07%	-0,04	54,86	55,78	54,30	55,78	61K	94
07/05/2026	-0,42%	-0,23	54,90	55,48	54,84	55,79	199K	123
06/05/2026	0,24%	0,13	55,13	55,55	54,30	55,67	24K	41
05/05/2026	-0,22%	-0,12	55,00	55,00	54,32	55,00	51K	46
04/05/2026	-1,18%	-0,66	55,12	55,13	54,32	55,78	39K	44
30/04/2026	1,22%	0,67	55,78	55,38	55,20	55,78	55K	32
29/04/2026	-0,24%	-0,13	55,11	54,81	54,78	55,25	16K	31
28/04/2026	1,64%	0,89	55,24	55,35	55,01	55,50	190K	40
27/04/2026	-1,22%	-0,67	54,35	54,90	54,25	55,47	72K	94
24/04/2026	0,02%	0,01	55,02	55,01	55,01	55,30	18K	51
23/04/2026	-0,45%	-0,25	55,01	55,00	55,00	55,30	50K	238
22/04/2026	0,11%	0,06	55,26	55,20	55,20	55,75	17K	36
20/04/2026	-0,84%	-0,47	55,20	55,80	55,01	55,80	35K	50
17/04/2026	-0,30%	-0,17	55,67	55,52	55,00	55,83	21K	26
16/04/2026	0,47%	0,26	55,84	55,79	55,70	55,86	37K	19
15/04/2026	-0,52%	-0,29	55,58	55,95	55,58	55,95	13K	24
14/04/2026	0,94%	0,52	55,87	55,98	55,12	55,98	33K	69
13/04/2026	0,00%	0,00	55,35	55,50	55,07	55,50	22K	24
10/04/2026	-0,27%	-0,15	55,35	55,52	55,35	55,98	110K	36
09/04/2026	0,00%	0,00	55,50	55,40	54,70	55,55	44K	35
08/04/2026	0,42%	0,23	55,50	55,98	55,34	55,98	3K	19
07/04/2026	0,05%	0,03	55,27	55,40	55,15	55,99	41K	153
06/04/2026	-0,38%	-0,21	55,24	55,22	55,21	56,00	15K	37
02/04/2026	0,04%	0,02	55,45	55,05	55,05	55,45	15K	29
01/04/2026	0,36%	0,20	55,43	55,24	55,21	55,49	17K	19
31/03/2026	-0,14%	-0,08	55,23	55,01	55,01	55,38	3K	17
30/03/2026	-0,52%	-0,29	55,31	55,00	55,00	55,98	58K	215
27/03/2026	1,00%	0,55	55,60	55,60	55,10	56,00	39K	24
26/03/2026	-0,20%	-0,11	55,05	55,18	55,05	55,40	37K	133
25/03/2026	0,00%	0,00	55,16	55,15	55,00	55,37	14K	24
24/03/2026	-0,34%	-0,19	55,16	55,49	55,15	55,49	12K	15
23/03/2026	0,64%	0,35	55,35	55,25	54,80	55,35	58K	44
20/03/2026	-1,61%	-0,90	55,00	54,91	54,91	56,20	53K	75
19/03/2026	0,38%	0,21	55,90	56,20	55,21	56,20	78K	30
18/03/2026	1,44%	0,79	55,69	55,20	55,20	55,81	43K	22
17/03/2026	-1,56%	-0,87	54,90	56,19	54,90	56,19	7K	30
16/03/2026	1,40%	0,77	55,77	54,97	54,80	56,51	53K	74
13/03/2026	-2,14%	-1,20	55,00	56,20	54,80	56,20	68K	625
12/03/2026	0,45%	0,25	56,20	56,49	54,57	56,49	36K	63
11/03/2026	0,48%	0,27	55,95	56,49	55,01	56,49	85K	55
10/03/2026	3,11%	1,68	55,68	55,01	54,53	56,01	54K	41
09/03/2026	-3,43%	-1,92	54,00	56,40	54,00	56,40	23K	47
06/03/2026	-0,67%	-0,38	55,92	55,17	55,00	56,00	34K	85
05/03/2026	2,09%	1,15	56,30	55,50	54,11	56,30	51K	62
04/03/2026	-0,85%	-0,47	55,15	55,62	53,48	56,30	58K	74
03/03/2026	-0,70%	-0,39	55,62	56,30	55,60	56,36	165K	44
02/03/2026	0,38%	0,21	56,01	56,36	55,67	56,36	43K	52
27/02/2026	0,04%	0,02	55,80	56,34	54,80	56,98	205K	85
26/02/2026	2,29%	1,25	55,78	55,08	54,99	55,78	55K	33
25/02/2026	0,61%	0,33	54,53	54,75	54,27	54,95	13K	31
24/02/2026	0,15%	0,08	54,20	54,33	53,40	55,01	127K	851
23/02/2026	-1,33%	-0,73	54,12	53,82	53,82	54,59	59K	362
20/02/2026	1,57%	0,85	54,85	54,11	53,12	55,00	51K	54
19/02/2026	0,95%	0,51	54,00	55,88	52,20	55,88	138K	137
18/02/2026	-2,71%	-1,49	53,49	60,00	53,49	60,00	110K	119
13/02/2026	-0,45%	-0,25	54,98	55,13	54,87	55,13	17K	29
12/02/2026	0,66%	0,36	55,23	54,99	54,09	55,25	57K	84
11/02/2026	-0,71%	-0,39	54,87	55,00	54,00	55,99	61K	82
10/02/2026	-0,18%	-0,10	55,26	55,40	55,00	55,78	38K	33
09/02/2026	-0,09%	-0,05	55,36	55,30	55,30	56,21	17K	34
06/02/2026	0,29%	0,16	55,41	55,00	55,00	56,00	58K	51
05/02/2026	0,44%	0,24	55,25	55,00	54,82	55,40	41K	41
04/02/2026	-0,52%	-0,29	55,01	55,35	55,00	55,35	23K	45
03/02/2026	0,02%	0,01	55,30	55,96	54,15	55,96	39K	55
02/02/2026	0,60%	0,33	55,29	54,96	54,17	56,00	54K	75
30/01/2026	4,39%	2,31	54,96	53,65	53,14	54,96	34K	70
29/01/2026	-0,85%	-0,45	52,65	53,65	52,65	53,65	44K	59
28/01/2026	-0,41%	-0,22	53,10	53,34	52,86	53,66	34K	51
27/01/2026	0,00%	0,00	53,32	52,81	52,81	53,34	53K	77
26/01/2026	0,70%	0,37	53,32	52,91	52,71	53,32	20K	38
23/01/2026	0,65%	0,34	52,95	52,97	52,80	53,14	11K	34
22/01/2026	-0,72%	-0,38	52,61	52,78	52,57	52,97	85K	45
21/01/2026	0,80%	0,42	52,99	53,00	52,20	53,20	61K	84
20/01/2026	0,61%	0,32	52,57	52,99	52,31	52,99	12K	40
19/01/2026	-0,85%	-0,45	52,25	52,70	52,25	53,00	77K	473
16/01/2026	0,04%	0,02	52,70	52,88	52,19	52,88	25K	77
15/01/2026	-0,17%	-0,09	52,68	52,03	52,03	52,99	26K	48
14/01/2026	1,60%	0,83	52,77	51,96	51,96	52,77	29K	26
13/01/2026	-2,20%	-1,17	51,94	53,14	51,90	53,14	88K	84
12/01/2026	-0,19%	-0,10	53,11	52,14	52,02	53,66	14K	42
09/01/2026	-0,86%	-0,46	53,21	53,24	53,00	53,71	21K	42
08/01/2026	0,81%	0,43	53,67	53,29	53,26	54,00	72K	58
07/01/2026	0,89%	0,47	53,24	52,93	52,47	53,24	34K	44
06/01/2026	0,06%	0,03	52,77	52,78	52,22	53,95	132K	506
05/01/2026	0,09%	0,05	52,74	52,78	52,10	52,78	256K	61
02/01/2026	0,94%	0,49	52,69	51,83	51,83	52,76	50K	67
30/12/2025	0,62%	0,32	52,20	51,84	51,84	52,21	7K	37
29/12/2025	-0,48%	-0,25	51,88	52,66	51,85	52,66	49K	73
26/12/2025	0,25%	0,13	52,13	52,79	51,76	52,79	63K	80
23/12/2025	-0,36%	-0,19	52,00	51,31	51,31	53,00	21K	33
22/12/2025	1,73%	0,89	52,19	51,30	51,27	53,00	70K	88
19/12/2025	-0,98%	-0,51	51,30	51,81	51,06	52,00	29K	341
18/12/2025	1,63%	0,83	51,81	51,01	51,01	51,82	14K	32
17/12/2025	-0,41%	-0,21	50,98	51,71	50,98	52,00	40K	54
16/12/2025	0,55%	0,28	51,19	51,41	50,92	51,42	25K	49
15/12/2025	-1,32%	-0,68	50,91	51,59	50,77	51,59	54K	69
12/12/2025	0,92%	0,47	51,59	51,12	51,12	51,60	22K	39
11/12/2025	-0,97%	-0,50	51,12	51,63	51,03	51,63	18K	25
10/12/2025	1,10%	0,56	51,62	51,07	51,07	51,62	14K	28
09/12/2025	0,22%	0,11	51,06	50,24	50,24	51,08	42K	43
08/12/2025	-2,21%	-1,15	50,95	52,60	50,03	52,60	59K	105
05/12/2025	2,02%	1,03	52,10	52,08	51,23	54,00	49K	83
04/12/2025	0,53%	0,27	51,07	51,29	50,52	52,00	140K	130
03/12/2025	0,20%	0,10	50,80	50,20	50,20	51,33	115K	233
02/12/2025	-	-	50,70	50,53	50,53	51,20	19K	59

Date,Open,High,Low,Close,Volume
19-Jun-26,50.46,51.01,50.16,51.01,44850
18-Jun-26,51.28,51.30,50.11,50.11,89362
17-Jun-26,50.61,50.80,50.50,50.80,48931
16-Jun-26,50.70,51.02,50.61,51.02,93420
15-Jun-26,51.19,51.19,50.70,50.73,121415
12-Jun-26,51.00,51.00,50.77,50.77,27260
11-Jun-26,51.77,51.77,50.94,51.16,49974
10-Jun-26,51.91,52.00,50.50,51.77,68612
09-Jun-26,52.60,53.50,51.86,52.00,49177
08-Jun-26,52.64,53.26,51.94,52.34,195043
05-Jun-26,52.00,53.25,51.99,52.11,41886
03-Jun-26,52.03,52.32,51.93,52.10,44038
02-Jun-26,52.19,53.11,51.99,52.00,71225
01-Jun-26,52.34,52.34,51.76,51.93,60196
29-May-26,52.99,52.99,52.03,52.05,87603
28-May-26,53.24,53.25,52.10,52.50,80226
27-May-26,53.53,53.53,52.45,52.45,50958
26-May-26,54.45,54.45,53.45,53.49,32314
25-May-26,53.75,54.50,53.75,54.00,170965
22-May-26,54.29,54.85,54.23,54.85,27424
21-May-26,54.01,54.29,53.90,54.22,19626
20-May-26,54.29,54.29,53.99,54.01,29316
19-May-26,54.30,54.50,52.91,54.29,119743
18-May-26,54.79,54.79,54.25,54.35,20939
15-May-26,55.00,55.00,54.29,54.78,31742
14-May-26,54.04,54.86,54.04,54.86,22684
13-May-26,54.80,54.80,54.09,54.50,81384
12-May-26,54.97,54.97,54.30,54.70,69945
11-May-26,54.85,54.85,54.24,54.30,44852
08-May-26,55.78,55.78,54.30,54.86,60630
07-May-26,55.48,55.79,54.84,54.90,199145
06-May-26,55.55,55.67,54.30,55.13,24005
05-May-26,55.00,55.00,54.32,55.00,51303
04-May-26,55.13,55.78,54.32,55.12,38821
30-Apr-26,55.38,55.78,55.20,55.78,55062
29-Apr-26,54.81,55.25,54.78,55.11,16450
28-Apr-26,55.35,55.50,55.01,55.24,190027
27-Apr-26,54.90,55.47,54.25,54.35,71549
24-Apr-26,55.01,55.30,55.01,55.02,18082
23-Apr-26,55.00,55.30,55.00,55.01,50276
22-Apr-26,55.20,55.75,55.20,55.26,17183
20-Apr-26,55.80,55.80,55.01,55.20,35225
17-Apr-26,55.52,55.83,55.00,55.67,20796
16-Apr-26,55.79,55.86,55.70,55.84,37206
15-Apr-26,55.95,55.95,55.58,55.58,12734
14-Apr-26,55.98,55.98,55.12,55.87,32811
13-Apr-26,55.50,55.50,55.07,55.35,21564
10-Apr-26,55.52,55.98,55.35,55.35,109998
09-Apr-26,55.40,55.55,54.70,55.50,44108
08-Apr-26,55.98,55.98,55.34,55.50,2723
07-Apr-26,55.40,55.99,55.15,55.27,40682
06-Apr-26,55.22,56.00,55.21,55.24,14946
02-Apr-26,55.05,55.45,55.05,55.45,14555
01-Apr-26,55.24,55.49,55.21,55.43,17319
31-Mar-26,55.01,55.38,55.01,55.23,2600
30-Mar-26,55.00,55.98,55.00,55.31,57505
27-Mar-26,55.60,56.00,55.10,55.60,39403
26-Mar-26,55.18,55.40,55.05,55.05,36943
25-Mar-26,55.15,55.37,55.00,55.16,14189
24-Mar-26,55.49,55.49,55.15,55.16,12039
23-Mar-26,55.25,55.35,54.80,55.35,58494
20-Mar-26,54.91,56.20,54.91,55.00,52776
19-Mar-26,56.20,56.20,55.21,55.90,77501
18-Mar-26,55.20,55.81,55.20,55.69,43411
17-Mar-26,56.19,56.19,54.90,54.90,7111
16-Mar-26,54.97,56.51,54.80,55.77,52539
13-Mar-26,56.20,56.20,54.80,55.00,68273
12-Mar-26,56.49,56.49,54.57,56.20,35524
11-Mar-26,56.49,56.49,55.01,55.95,85329
10-Mar-26,55.01,56.01,54.53,55.68,53682
09-Mar-26,56.40,56.40,54.00,54.00,23384
06-Mar-26,55.17,56.00,55.00,55.92,33720
05-Mar-26,55.50,56.30,54.11,56.30,51230
04-Mar-26,55.62,56.30,53.48,55.15,58326
03-Mar-26,56.30,56.36,55.60,55.62,164867
02-Mar-26,56.36,56.36,55.67,56.01,42513
27-Feb-26,56.34,56.98,54.80,55.80,205300
26-Feb-26,55.08,55.78,54.99,55.78,55418
25-Feb-26,54.75,54.95,54.27,54.53,12868
24-Feb-26,54.33,55.01,53.40,54.20,126934
23-Feb-26,53.82,54.59,53.82,54.12,58510
20-Feb-26,54.11,55.00,53.12,54.85,51293
19-Feb-26,55.88,55.88,52.20,54.00,138295
18-Feb-26,60.00,60.00,53.49,53.49,110147
13-Feb-26,55.13,55.13,54.87,54.98,17132
12-Feb-26,54.99,55.25,54.09,55.23,57370
11-Feb-26,55.00,55.99,54.00,54.87,60768
10-Feb-26,55.40,55.78,55.00,55.26,37952
09-Feb-26,55.30,56.21,55.30,55.36,16751
06-Feb-26,55.00,56.00,55.00,55.41,57764
05-Feb-26,55.00,55.40,54.82,55.25,41370
04-Feb-26,55.35,55.35,55.00,55.01,23422
03-Feb-26,55.96,55.96,54.15,55.30,39169
02-Feb-26,54.96,56.00,54.17,55.29,54190
30-Jan-26,53.65,54.96,53.14,54.96,33708
29-Jan-26,53.65,53.65,52.65,52.65,43631
28-Jan-26,53.34,53.66,52.86,53.10,34399
27-Jan-26,52.81,53.34,52.81,53.32,52577
26-Jan-26,52.91,53.32,52.71,53.32,19769
23-Jan-26,52.97,53.14,52.80,52.95,11282
22-Jan-26,52.78,52.97,52.57,52.61,85185
21-Jan-26,53.00,53.20,52.20,52.99,60971
20-Jan-26,52.99,52.99,52.31,52.57,11946
19-Jan-26,52.70,53.00,52.25,52.25,77217
16-Jan-26,52.88,52.88,52.19,52.70,24670
15-Jan-26,52.03,52.99,52.03,52.68,26246
14-Jan-26,51.96,52.77,51.96,52.77,29446
13-Jan-26,53.14,53.14,51.90,51.94,87541
12-Jan-26,52.14,53.66,52.02,53.11,14027
09-Jan-26,53.24,53.71,53.00,53.21,21281
08-Jan-26,53.29,54.00,53.26,53.67,72144
07-Jan-26,52.93,53.24,52.47,53.24,34357
06-Jan-26,52.78,53.95,52.22,52.77,132434
05-Jan-26,52.78,52.78,52.10,52.74,255786
02-Jan-26,51.83,52.76,51.83,52.69,49975
30-Dec-25,51.84,52.21,51.84,52.20,7027
29-Dec-25,52.66,52.66,51.85,51.88,49001
26-Dec-25,52.79,52.79,51.76,52.13,62913
23-Dec-25,51.31,53.00,51.31,52.00,21137
22-Dec-25,51.30,53.00,51.27,52.19,70010
19-Dec-25,51.81,52.00,51.06,51.30,29281
18-Dec-25,51.01,51.82,51.01,51.81,13663
17-Dec-25,51.71,52.00,50.98,50.98,39618
16-Dec-25,51.41,51.42,50.92,51.19,25324
15-Dec-25,51.59,51.59,50.77,50.91,54476
12-Dec-25,51.12,51.60,51.12,51.59,22482
11-Dec-25,51.63,51.63,51.03,51.12,17554
10-Dec-25,51.07,51.62,51.07,51.62,14360
09-Dec-25,50.24,51.08,50.24,51.06,42358
08-Dec-25,52.60,52.60,50.03,50.95,58539
05-Dec-25,52.08,54.00,51.23,52.10,48866
04-Dec-25,51.29,52.00,50.52,51.07,139933
03-Dec-25,50.20,51.33,50.20,50.80,115497
02-Dec-25,50.53,51.20,50.53,50.70,19497

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SEQR11