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
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	-0,88%	-0,45	50,70	50,53	50,53	51,20	19K	59
01/12/2025	0,29%	0,15	51,15	50,99	50,58	51,32	42K	70
28/11/2025	3,62%	1,78	51,00	49,75	49,75	51,00	168K	483
27/11/2025	-3,11%	-1,58	49,22	50,45	47,99	51,00	257K	313
26/11/2025	0,12%	0,06	50,80	50,99	50,39	50,99	43K	92
25/11/2025	0,38%	0,19	50,74	50,62	50,62	50,97	21K	42
24/11/2025	0,38%	0,19	50,55	50,83	50,37	50,87	10K	42
21/11/2025	-0,57%	-0,29	50,36	50,65	50,32	50,90	22K	67
19/11/2025	0,34%	0,17	50,65	50,45	50,45	50,97	28K	33
18/11/2025	0,82%	0,41	50,48	50,17	50,07	50,97	12K	52
17/11/2025	-0,42%	-0,21	50,07	50,27	50,00	51,00	28K	61
14/11/2025	0,36%	0,18	50,28	50,78	49,96	51,00	97K	117
13/11/2025	-0,30%	-0,15	50,10	50,27	49,65	50,96	38K	78
12/11/2025	-1,47%	-0,75	50,25	50,52	50,25	51,60	17K	107
11/11/2025	1,96%	0,98	51,00	50,15	50,01	51,00	56K	387
10/11/2025	-1,52%	-0,77	50,02	50,15	49,60	51,00	38K	57
07/11/2025	0,28%	0,14	50,79	51,01	50,76	51,38	11K	39
06/11/2025	-1,31%	-0,67	50,65	51,38	50,45	51,38	10K	26
05/11/2025	1,83%	0,92	51,32	50,29	49,61	51,35	47K	84
04/11/2025	-1,27%	-0,65	50,40	51,09	50,29	51,38	39K	57
03/11/2025	-0,39%	-0,20	51,05	51,98	50,52	51,98	6K	24
31/10/2025	1,44%	0,73	51,25	49,35	49,35	51,99	10K	21
30/10/2025	1,06%	0,53	50,52	49,31	49,31	50,52	225K	68
29/10/2025	0,14%	0,07	49,99	49,31	49,31	50,00	349K	157
28/10/2025	-0,12%	-0,06	49,92	49,31	49,31	50,00	18K	27
27/10/2025	0,93%	0,46	49,98	49,43	48,98	50,00	42K	41
24/10/2025	0,14%	0,07	49,52	49,53	49,09	49,53	15K	38
23/10/2025	-0,16%	-0,08	49,45	49,79	48,90	49,79	28K	46
22/10/2025	0,92%	0,45	49,53	49,58	49,20	49,58	6K	25
21/10/2025	-0,95%	-0,47	49,08	49,50	49,00	50,00	47K	61
20/10/2025	0,51%	0,25	49,55	49,67	48,62	49,67	9K	28
17/10/2025	-0,14%	-0,07	49,30	49,29	48,56	49,73	42K	46
16/10/2025	1,86%	0,90	49,37	48,45	48,00	49,43	41K	58
15/10/2025	0,04%	0,02	48,47	48,45	48,00	49,00	67K	94
14/10/2025	1,21%	0,58	48,45	47,85	47,85	48,49	46K	82
13/10/2025	-0,27%	-0,13	47,87	48,48	47,80	48,50	25K	75
10/10/2025	-0,50%	-0,24	48,00	48,40	48,00	49,29	60K	98
09/10/2025	-1,19%	-0,58	48,24	49,30	46,99	49,35	264K	139
08/10/2025	-2,28%	-1,14	48,82	49,69	48,81	49,69	50K	85
07/10/2025	-1,09%	-0,55	49,96	50,51	49,94	50,51	49K	239
06/10/2025	-0,24%	-0,12	50,51	50,64	50,31	50,64	33K	48
03/10/2025	1,30%	0,65	50,63	50,10	50,10	50,63	37K	42
02/10/2025	-1,32%	-0,67	49,98	50,65	49,63	50,65	49K	79
01/10/2025	0,44%	0,22	50,65	50,99	49,54	50,99	164K	449
30/09/2025	0,54%	0,27	50,43	50,49	50,00	50,49	36K	67
29/09/2025	0,78%	0,39	50,16	50,00	49,68	50,20	141K	133
26/09/2025	1,01%	0,50	49,77	49,13	49,12	49,78	78K	73
25/09/2025	0,00%	0,00	49,27	49,43	49,25	49,43	18K	49
24/09/2025	0,76%	0,37	49,27	49,40	49,00	49,44	39K	66
23/09/2025	-0,02%	-0,01	48,90	48,91	48,67	49,99	122K	105
22/09/2025	0,12%	0,06	48,91	48,91	48,83	48,91	25K	119
19/09/2025	0,00%	0,00	48,85	48,85	48,67	48,88	27K	58
18/09/2025	0,12%	0,06	48,85	48,79	48,52	48,91	79K	59
17/09/2025	0,43%	0,21	48,79	48,58	48,50	48,79	36K	51
16/09/2025	0,16%	0,08	48,58	48,60	48,50	48,83	32K	94
15/09/2025	0,02%	0,01	48,50	48,50	48,49	48,90	93K	59
12/09/2025	0,92%	0,44	48,49	48,50	48,18	48,50	41K	51
11/09/2025	-0,60%	-0,29	48,05	48,50	48,01	48,50	17K	32
10/09/2025	0,46%	0,22	48,34	48,00	48,00	48,41	28K	71
09/09/2025	-0,78%	-0,38	48,12	48,50	48,08	48,50	15K	42
08/09/2025	-1,00%	-0,49	48,50	48,00	48,00	48,91	35K	67
05/09/2025	0,78%	0,38	48,99	49,00	48,85	49,00	68K	65
04/09/2025	-0,78%	-0,38	48,61	48,60	48,60	48,98	24K	38
03/09/2025	0,37%	0,18	48,99	48,82	48,64	49,00	27K	49
02/09/2025	2,33%	1,11	48,81	48,35	48,34	48,85	29K	58
01/09/2025	-2,61%	-1,28	47,70	48,99	47,50	49,45	200K	205
29/08/2025	0,99%	0,48	48,98	48,93	48,60	48,98	61K	103
28/08/2025	-0,14%	-0,07	48,50	48,55	48,42	48,90	16K	40
27/08/2025	1,08%	0,52	48,57	48,08	48,08	48,92	46K	359
26/08/2025	-0,41%	-0,20	48,05	48,44	48,05	48,99	113K	109
25/08/2025	-0,45%	-0,22	48,25	48,11	48,11	48,86	4K	18
22/08/2025	0,37%	0,18	48,47	48,29	48,05	48,47	35K	50
21/08/2025	2,88%	1,35	48,29	48,37	47,25	48,40	70K	116
20/08/2025	-1,90%	-0,91	46,94	48,00	46,71	49,00	170K	330
19/08/2025	1,16%	0,55	47,85	47,50	47,50	48,28	31K	98
18/08/2025	-1,46%	-0,70	47,30	47,52	47,30	48,20	146K	131
15/08/2025	2,02%	0,95	48,00	47,05	47,05	48,00	44K	58
14/08/2025	-1,49%	-0,71	47,05	48,12	47,01	48,29	53K	73
13/08/2025	0,53%	0,25	47,76	47,99	47,68	48,30	67K	89
12/08/2025	2,17%	1,01	47,51	47,35	47,21	48,06	55K	479
11/08/2025	-1,90%	-0,90	46,50	47,62	46,50	48,09	439K	3.272
08/08/2025	0,13%	0,06	47,40	47,00	46,74	47,40	43K	115
07/08/2025	-1,78%	-0,86	47,34	48,20	47,20	48,20	311K	2.195
06/08/2025	-0,23%	-0,11	48,20	48,31	47,99	48,44	197K	734
05/08/2025	-0,98%	-0,48	48,31	49,27	48,23	49,27	111K	868
04/08/2025	-1,41%	-0,70	48,79	49,90	48,77	49,90	170K	397
01/08/2025	-0,60%	-0,30	49,49	50,00	48,53	50,00	16K	41
31/07/2025	0,85%	0,42	49,79	49,86	49,00	49,86	67K	58
30/07/2025	-2,24%	-1,13	49,37	50,50	49,36	50,75	50K	64
29/07/2025	1,00%	0,50	50,50	50,00	49,39	50,54	264K	83
28/07/2025	1,01%	0,50	50,00	49,49	48,93	50,49	265K	409
25/07/2025	1,35%	0,66	49,50	48,99	48,36	49,69	232K	121
24/07/2025	0,70%	0,34	48,84	49,01	48,45	49,01	31K	37
23/07/2025	-0,43%	-0,21	48,50	48,71	48,48	49,01	68K	64
22/07/2025	-0,85%	-0,42	48,71	49,39	48,71	49,39	13K	28
21/07/2025	-0,55%	-0,27	49,13	49,40	48,50	49,40	46K	64
18/07/2025	1,54%	0,75	49,40	48,64	48,64	49,40	70K	62
17/07/2025	0,04%	0,02	48,65	49,04	48,65	49,23	12K	42
16/07/2025	-	-	48,63	48,53	48,53	49,03	14K	43

Date,Open,High,Low,Close,Volume
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
01-Dec-25,50.99,51.32,50.58,51.15,41524
28-Nov-25,49.75,51.00,49.75,51.00,168178
27-Nov-25,50.45,51.00,47.99,49.22,256728
26-Nov-25,50.99,50.99,50.39,50.80,43115
25-Nov-25,50.62,50.97,50.62,50.74,21437
24-Nov-25,50.83,50.87,50.37,50.55,10368
21-Nov-25,50.65,50.90,50.32,50.36,22487
19-Nov-25,50.45,50.97,50.45,50.65,27856
18-Nov-25,50.17,50.97,50.07,50.48,11620
17-Nov-25,50.27,51.00,50.00,50.07,28173
14-Nov-25,50.78,51.00,49.96,50.28,96896
13-Nov-25,50.27,50.96,49.65,50.10,37769
12-Nov-25,50.52,51.60,50.25,50.25,17495
11-Nov-25,50.15,51.00,50.01,51.00,55617
10-Nov-25,50.15,51.00,49.60,50.02,38080
07-Nov-25,51.01,51.38,50.76,50.79,11267
06-Nov-25,51.38,51.38,50.45,50.65,9514
05-Nov-25,50.29,51.35,49.61,51.32,46921
04-Nov-25,51.09,51.38,50.29,50.40,38715
03-Nov-25,51.98,51.98,50.52,51.05,5866
31-Oct-25,49.35,51.99,49.35,51.25,10296
30-Oct-25,49.31,50.52,49.31,50.52,224940
29-Oct-25,49.31,50.00,49.31,49.99,349346
28-Oct-25,49.31,50.00,49.31,49.92,18425
27-Oct-25,49.43,50.00,48.98,49.98,41942
24-Oct-25,49.53,49.53,49.09,49.52,15180
23-Oct-25,49.79,49.79,48.90,49.45,27827
22-Oct-25,49.58,49.58,49.20,49.53,5778
21-Oct-25,49.50,50.00,49.00,49.08,47254
20-Oct-25,49.67,49.67,48.62,49.55,8601
17-Oct-25,49.29,49.73,48.56,49.30,42030
16-Oct-25,48.45,49.43,48.00,49.37,40882
15-Oct-25,48.45,49.00,48.00,48.47,66733
14-Oct-25,47.85,48.49,47.85,48.45,46170
13-Oct-25,48.48,48.50,47.80,47.87,24539
10-Oct-25,48.40,49.29,48.00,48.00,59960
09-Oct-25,49.30,49.35,46.99,48.24,263961
08-Oct-25,49.69,49.69,48.81,48.82,49684
07-Oct-25,50.51,50.51,49.94,49.96,49058
06-Oct-25,50.64,50.64,50.31,50.51,33000
03-Oct-25,50.10,50.63,50.10,50.63,37122
02-Oct-25,50.65,50.65,49.63,49.98,49229
01-Oct-25,50.99,50.99,49.54,50.65,163815
30-Sep-25,50.49,50.49,50.00,50.43,36333
29-Sep-25,50.00,50.20,49.68,50.16,141071
26-Sep-25,49.13,49.78,49.12,49.77,77515
25-Sep-25,49.43,49.43,49.25,49.27,17792
24-Sep-25,49.40,49.44,49.00,49.27,38524
23-Sep-25,48.91,49.99,48.67,48.90,122167
22-Sep-25,48.91,48.91,48.83,48.91,24940
19-Sep-25,48.85,48.88,48.67,48.85,26514
18-Sep-25,48.79,48.91,48.52,48.85,78698
17-Sep-25,48.58,48.79,48.50,48.79,35847
16-Sep-25,48.60,48.83,48.50,48.58,32134
15-Sep-25,48.50,48.90,48.49,48.50,93209
12-Sep-25,48.50,48.50,48.18,48.49,41493
11-Sep-25,48.50,48.50,48.01,48.05,17464
10-Sep-25,48.00,48.41,48.00,48.34,28184
09-Sep-25,48.50,48.50,48.08,48.12,14502
08-Sep-25,48.00,48.91,48.00,48.50,34602
05-Sep-25,49.00,49.00,48.85,48.99,67932
04-Sep-25,48.60,48.98,48.60,48.61,23604
03-Sep-25,48.82,49.00,48.64,48.99,26807
02-Sep-25,48.35,48.85,48.34,48.81,29357
01-Sep-25,48.99,49.45,47.50,47.70,199557
29-Aug-25,48.93,48.98,48.60,48.98,61436
28-Aug-25,48.55,48.90,48.42,48.50,15770
27-Aug-25,48.08,48.92,48.08,48.57,45612
26-Aug-25,48.44,48.99,48.05,48.05,112568
25-Aug-25,48.11,48.86,48.11,48.25,4346
22-Aug-25,48.29,48.47,48.05,48.47,35073
21-Aug-25,48.37,48.40,47.25,48.29,69841
20-Aug-25,48.00,49.00,46.71,46.94,169973
19-Aug-25,47.50,48.28,47.50,47.85,30946
18-Aug-25,47.52,48.20,47.30,47.30,146161
15-Aug-25,47.05,48.00,47.05,48.00,44399
14-Aug-25,48.12,48.29,47.01,47.05,52986
13-Aug-25,47.99,48.30,47.68,47.76,66789
12-Aug-25,47.35,48.06,47.21,47.51,55165
11-Aug-25,47.62,48.09,46.50,46.50,438634
08-Aug-25,47.00,47.40,46.74,47.40,43279
07-Aug-25,48.20,48.20,47.20,47.34,311337
06-Aug-25,48.31,48.44,47.99,48.20,197450
05-Aug-25,49.27,49.27,48.23,48.31,110784
04-Aug-25,49.90,49.90,48.77,48.79,170062
01-Aug-25,50.00,50.00,48.53,49.49,16264
31-Jul-25,49.86,49.86,49.00,49.79,66655
30-Jul-25,50.50,50.75,49.36,49.37,50242
29-Jul-25,50.00,50.54,49.39,50.50,263763
28-Jul-25,49.49,50.49,48.93,50.00,264745
25-Jul-25,48.99,49.69,48.36,49.50,232141
24-Jul-25,49.01,49.01,48.45,48.84,30626
23-Jul-25,48.71,49.01,48.48,48.50,68250
22-Jul-25,49.39,49.39,48.71,48.71,12590
21-Jul-25,49.40,49.40,48.50,49.13,46474
18-Jul-25,48.64,49.40,48.64,49.40,69947
17-Jul-25,49.04,49.23,48.65,48.65,12395
16-Jul-25,48.53,49.03,48.53,48.63,14209

*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