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
24/04/2024	-2,42%	-1,34	54,05	55,79	53,99	55,85	337K	315
23/04/2024	0,31%	0,17	55,39	55,54	55,10	55,97	70K	121
22/04/2024	-1,00%	-0,56	55,22	55,78	55,20	55,78	71K	116
19/04/2024	0,54%	0,30	55,78	55,51	55,50	55,97	33K	63
18/04/2024	0,60%	0,33	55,48	55,17	55,07	56,70	96K	125
17/04/2024	-0,72%	-0,40	55,15	55,54	55,06	55,94	111K	187
16/04/2024	-0,86%	-0,48	55,55	56,03	55,20	56,24	87K	95
15/04/2024	0,68%	0,38	56,03	56,75	55,98	56,75	25K	88
12/04/2024	-0,11%	-0,06	55,65	55,00	54,99	56,22	110K	195
11/04/2024	0,91%	0,50	55,71	55,20	55,00	55,77	78K	117
10/04/2024	-0,56%	-0,31	55,21	55,70	54,00	56,20	178K	247

09/04/2024	-1,17%	-0,66	55,52	56,10	55,50	56,20	97K	101
08/04/2024	-1,33%	-0,76	56,18	55,17	52,80	56,80	185K	266
05/04/2024	0,28%	0,16	56,94	56,81	56,81	57,09	58K	91
04/04/2024	-0,04%	-0,02	56,78	56,80	56,78	57,05	105K	691
03/04/2024	0,00%	0,00	56,80	56,83	56,80	57,07	61K	103
02/04/2024	0,09%	0,05	56,80	56,95	56,71	57,08	48K	109
01/04/2024	-0,11%	-0,06	56,75	56,99	56,75	57,09	237K	411
28/03/2024	0,00%	0,00	56,81	56,80	56,66	56,99	94K	716
27/03/2024	-0,23%	-0,13	56,81	56,90	56,65	56,90	79K	91
26/03/2024	-0,02%	-0,01	56,94	56,95	56,82	56,95	66K	89
25/03/2024	0,25%	0,14	56,95	56,82	56,63	56,99	107K	176
22/03/2024	-0,12%	-0,07	56,81	56,95	56,55	56,98	45K	115
21/03/2024	0,39%	0,22	56,88	56,69	56,21	56,99	56K	121
20/03/2024	-0,33%	-0,19	56,66	56,51	56,50	56,98	27K	72
19/03/2024	-0,26%	-0,15	56,85	57,00	56,21	57,00	94K	143
18/03/2024	0,76%	0,43	57,00	56,57	56,57	57,42	36K	76
15/03/2024	1,02%	0,57	56,57	55,18	55,18	56,57	110K	119
14/03/2024	0,57%	0,32	56,00	55,68	55,66	56,62	77K	120
13/03/2024	0,29%	0,16	55,68	55,36	55,01	55,70	45K	131
12/03/2024	-0,05%	-0,03	55,52	55,56	55,04	56,09	59K	145
11/03/2024	-1,79%	-1,01	55,55	56,70	55,01	56,70	211K	386
08/03/2024	-1,38%	-0,79	56,56	56,98	56,40	57,47	83K	275
07/03/2024	-0,23%	-0,13	57,35	57,60	57,35	57,79	62K	89
06/03/2024	0,07%	0,04	57,48	57,89	56,52	57,89	84K	150
05/03/2024	0,16%	0,09	57,44	57,35	57,00	58,26	230K	182
04/03/2024	-0,78%	-0,45	57,35	57,80	57,04	57,82	64K	160
01/03/2024	0,03%	0,02	57,80	57,75	57,42	58,24	120K	134
29/02/2024	0,71%	0,41	57,78	57,39	57,27	57,78	56K	123
28/02/2024	0,00%	0,00	57,37	57,36	57,00	57,42	131K	180
27/02/2024	-0,23%	-0,13	57,37	57,50	57,37	57,70	73K	119
26/02/2024	0,02%	0,01	57,50	57,60	57,15	57,70	134K	173
23/02/2024	0,21%	0,12	57,49	57,58	57,41	57,61	38K	95
22/02/2024	-0,49%	-0,28	57,37	57,65	57,37	57,95	127K	165
21/02/2024	0,03%	0,02	57,65	57,60	57,40	57,65	82K	105
20/02/2024	-0,02%	-0,01	57,63	57,50	57,35	57,63	106K	180
19/02/2024	0,00%	0,00	57,64	57,66	57,42	57,66	46K	92
16/02/2024	0,44%	0,25	57,64	57,93	57,31	57,96	143K	180
15/02/2024	-0,02%	-0,01	57,39	57,99	57,39	57,99	79K	154
14/02/2024	-0,76%	-0,44	57,40	57,84	57,40	57,84	49K	98
09/02/2024	0,78%	0,45	57,84	57,39	57,00	58,15	101K	167
08/02/2024	-2,28%	-1,34	57,39	58,00	57,18	58,09	110K	211
07/02/2024	-0,03%	-0,02	58,73	58,75	58,71	58,87	91K	122
06/02/2024	0,17%	0,10	58,75	58,77	58,61	58,82	67K	96
05/02/2024	0,00%	0,00	58,65	58,75	58,64	58,87	37K	105
02/02/2024	-0,14%	-0,08	58,65	58,87	58,60	58,87	117K	347
01/02/2024	-0,20%	-0,12	58,73	58,87	58,68	58,87	48K	105
31/01/2024	0,00%	0,00	58,85	58,85	58,56	58,87	60K	101
30/01/2024	-0,17%	-0,10	58,85	58,93	58,57	58,99	75K	136
29/01/2024	0,10%	0,06	58,95	58,89	58,46	59,31	48K	99
26/01/2024	1,12%	0,65	58,89	59,08	58,08	59,08	92K	147
25/01/2024	0,29%	0,17	58,24	58,07	57,80	58,30	33K	62
24/01/2024	-0,19%	-0,11	58,07	58,20	58,07	58,20	39K	92
23/01/2024	0,24%	0,14	58,18	58,04	57,00	58,41	144K	177
22/01/2024	-0,21%	-0,12	58,04	58,35	57,86	58,40	87K	576
19/01/2024	0,45%	0,26	58,16	57,95	57,93	58,60	85K	157
18/01/2024	-1,95%	-1,15	57,90	59,10	57,77	59,10	257K	1.029
17/01/2024	0,05%	0,03	59,05	59,15	58,50	59,15	138K	145
16/01/2024	-0,81%	-0,48	59,02	59,37	58,96	59,60	88K	636
15/01/2024	0,92%	0,54	59,50	59,48	58,96	59,64	87K	113
12/01/2024	-0,29%	-0,17	58,96	60,13	58,54	60,13	130K	137
11/01/2024	-0,82%	-0,49	59,13	59,62	58,51	59,62	90K	175
10/01/2024	0,34%	0,20	59,62	59,75	59,01	59,75	112K	128
09/01/2024	-1,95%	-1,18	59,42	59,79	59,22	59,79	132K	160
08/01/2024	-0,15%	-0,09	60,60	60,69	60,16	60,97	158K	182
05/01/2024	0,76%	0,46	60,69	60,18	60,00	60,79	67K	122
04/01/2024	0,40%	0,24	60,23	59,99	59,99	60,24	33K	72
03/01/2024	0,50%	0,30	59,99	59,44	59,44	60,30	94K	153
02/01/2024	1,08%	0,64	59,69	59,35	59,11	59,80	71K	138
28/12/2023	0,94%	0,55	59,05	58,49	58,30	59,47	140K	160
27/12/2023	0,27%	0,16	58,50	58,45	58,36	58,50	59K	95
26/12/2023	-0,05%	-0,03	58,34	58,39	58,00	58,47	87K	145
22/12/2023	0,36%	0,21	58,37	58,46	57,70	58,46	166K	175
21/12/2023	0,54%	0,31	58,16	57,86	57,85	58,45	93K	197
20/12/2023	-0,09%	-0,05	57,85	58,00	57,74	58,00	79K	136
19/12/2023	0,00%	0,00	57,90	57,82	57,70	58,18	118K	143
18/12/2023	-0,09%	-0,05	57,90	57,95	57,82	57,99	92K	249
15/12/2023	0,22%	0,13	57,95	57,96	57,90	57,99	45K	109
14/12/2023	0,05%	0,03	57,82	57,99	57,50	57,99	51K	148
13/12/2023	-0,34%	-0,20	57,79	57,99	57,57	58,18	71K	122
12/12/2023	0,24%	0,14	57,99	58,29	57,81	58,29	83K	83
11/12/2023	-1,14%	-0,67	57,85	58,48	57,52	58,48	64K	115
08/12/2023	-0,36%	-0,21	58,52	58,79	55,00	58,79	336K	236
07/12/2023	0,14%	0,08	58,73	58,78	58,51	58,78	80K	144
06/12/2023	-0,26%	-0,15	58,65	58,78	58,04	58,79	93K	332
05/12/2023	0,51%	0,30	58,80	58,50	58,41	58,80	96K	128
04/12/2023	-0,09%	-0,05	58,50	58,68	58,20	58,68	106K	146
01/12/2023	1,21%	0,70	58,55	58,50	58,00	58,57	95K	348
30/11/2023	0,09%	0,05	57,85	57,99	57,80	58,29	60K	189
29/11/2023	0,23%	0,13	57,80	58,37	57,51	58,37	137K	107
28/11/2023	-0,59%	-0,34	57,67	58,10	57,55	58,39	179K	201
27/11/2023	-0,41%	-0,24	58,01	58,50	58,00	58,50	111K	133
24/11/2023	0,33%	0,19	58,25	58,28	58,06	58,35	43K	81
23/11/2023	0,02%	0,01	58,06	58,04	57,80	58,20	62K	101
22/11/2023	-0,02%	-0,01	58,05	58,10	57,50	58,49	168K	261
21/11/2023	-0,74%	-0,43	58,06	58,49	58,00	58,49	90K	165
20/11/2023	0,67%	0,39	58,49	58,29	58,15	58,49	70K	95
17/11/2023	-0,02%	-0,01	58,10	58,19	58,00	58,29	65K	109
16/11/2023	0,21%	0,12	58,11	57,99	57,98	58,19	153K	482
14/11/2023	0,16%	0,09	57,99	58,19	57,93	58,19	111K	132
13/11/2023	0,50%	0,29	57,90	58,18	57,60	58,38	73K	110
10/11/2023	-0,62%	-0,36	57,61	58,00	57,61	58,00	64K	131
09/11/2023	-0,91%	-0,53	57,97	57,92	57,41	58,05	182K	275
08/11/2023	-0,41%	-0,24	58,50	58,75	58,45	58,75	169K	217
07/11/2023	-0,31%	-0,18	58,74	58,92	58,65	59,13	167K	219
06/11/2023	-0,14%	-0,08	58,92	58,95	58,20	59,14	170K	181
03/11/2023	-0,61%	-0,36	59,00	59,36	58,50	59,40	131K	243
01/11/2023	1,12%	0,66	59,36	59,16	58,70	59,49	115K	324
31/10/2023	-0,88%	-0,52	58,70	59,20	58,70	59,23	49K	102
30/10/2023	0,12%	0,07	59,22	59,15	58,75	59,25	73K	368
27/10/2023	0,27%	0,16	59,15	58,99	58,40	59,24	99K	172
26/10/2023	1,53%	0,89	58,99	58,11	57,87	58,99	111K	175
25/10/2023	-0,17%	-0,10	58,10	59,25	58,09	59,25	191K	193
24/10/2023	-1,36%	-0,80	58,20	59,00	58,18	59,00	203K	430
23/10/2023	0,41%	0,24	59,00	58,75	58,38	59,35	46K	131
20/10/2023	-0,91%	-0,54	58,76	59,50	58,50	59,69	107K	189
19/10/2023	-0,07%	-0,04	59,30	59,40	59,00	59,57	51K	95
18/10/2023	-0,17%	-0,10	59,34	59,42	59,01	59,44	72K	218
17/10/2023	0,44%	0,26	59,44	59,04	59,04	59,63	112K	167
16/10/2023	1,51%	0,88	59,18	58,68	58,42	59,94	201K	283
13/10/2023	-0,68%	-0,40	58,30	58,41	58,05	58,70	251K	316
11/10/2023	0,00%	0,00	58,70	58,14	58,14	58,99	181K	238
10/10/2023	-1,99%	-1,19	58,70	59,01	58,00	59,80	617K	1.680
09/10/2023	-	-	59,89	59,92	59,16	59,93	272K	309

Date,Open,High,Low,Close,Volume
24-Apr-24,55.79,55.85,53.99,54.05,337294
23-Apr-24,55.54,55.97,55.10,55.39,69688
22-Apr-24,55.78,55.78,55.20,55.22,70997
19-Apr-24,55.51,55.97,55.50,55.78,32774
18-Apr-24,55.17,56.70,55.07,55.48,96095
17-Apr-24,55.54,55.94,55.06,55.15,110825
16-Apr-24,56.03,56.24,55.20,55.55,87366
15-Apr-24,56.75,56.75,55.98,56.03,24559
12-Apr-24,55.00,56.22,54.99,55.65,110477
11-Apr-24,55.20,55.77,55.00,55.71,78458
10-Apr-24,55.70,56.20,54.00,55.21,178468
09-Apr-24,56.10,56.20,55.50,55.52,96510
08-Apr-24,55.17,56.80,52.80,56.18,185259
05-Apr-24,56.81,57.09,56.81,56.94,57558
04-Apr-24,56.80,57.05,56.78,56.78,105341
03-Apr-24,56.83,57.07,56.80,56.80,60611
02-Apr-24,56.95,57.08,56.71,56.80,47872
01-Apr-24,56.99,57.09,56.75,56.75,236653
28-Mar-24,56.80,56.99,56.66,56.81,93520
27-Mar-24,56.90,56.90,56.65,56.81,78770
26-Mar-24,56.95,56.95,56.82,56.94,65748
25-Mar-24,56.82,56.99,56.63,56.95,106728
22-Mar-24,56.95,56.98,56.55,56.81,45234
21-Mar-24,56.69,56.99,56.21,56.88,55920
20-Mar-24,56.51,56.98,56.50,56.66,27459
19-Mar-24,57.00,57.00,56.21,56.85,94078
18-Mar-24,56.57,57.42,56.57,57.00,35588
15-Mar-24,55.18,56.57,55.18,56.57,110484
14-Mar-24,55.68,56.62,55.66,56.00,77413
13-Mar-24,55.36,55.70,55.01,55.68,44929
12-Mar-24,55.56,56.09,55.04,55.52,59212
11-Mar-24,56.70,56.70,55.01,55.55,210532
08-Mar-24,56.98,57.47,56.40,56.56,83341
07-Mar-24,57.60,57.79,57.35,57.35,61632
06-Mar-24,57.89,57.89,56.52,57.48,83975
05-Mar-24,57.35,58.26,57.00,57.44,229827
04-Mar-24,57.80,57.82,57.04,57.35,63822
01-Mar-24,57.75,58.24,57.42,57.80,120477
29-Feb-24,57.39,57.78,57.27,57.78,55636
28-Feb-24,57.36,57.42,57.00,57.37,131079
27-Feb-24,57.50,57.70,57.37,57.37,73139
26-Feb-24,57.60,57.70,57.15,57.50,134072
23-Feb-24,57.58,57.61,57.41,57.49,37570
22-Feb-24,57.65,57.95,57.37,57.37,126892
21-Feb-24,57.60,57.65,57.40,57.65,82433
20-Feb-24,57.50,57.63,57.35,57.63,106477
19-Feb-24,57.66,57.66,57.42,57.64,45573
16-Feb-24,57.93,57.96,57.31,57.64,143454
15-Feb-24,57.99,57.99,57.39,57.39,78944
14-Feb-24,57.84,57.84,57.40,57.40,48711
09-Feb-24,57.39,58.15,57.00,57.84,100860
08-Feb-24,58.00,58.09,57.18,57.39,109967
07-Feb-24,58.75,58.87,58.71,58.73,90793
06-Feb-24,58.77,58.82,58.61,58.75,67111
05-Feb-24,58.75,58.87,58.64,58.65,37124
02-Feb-24,58.87,58.87,58.60,58.65,116893
01-Feb-24,58.87,58.87,58.68,58.73,47541
31-Jan-24,58.85,58.87,58.56,58.85,60455
30-Jan-24,58.93,58.99,58.57,58.85,74860
29-Jan-24,58.89,59.31,58.46,58.95,48365
26-Jan-24,59.08,59.08,58.08,58.89,92232
25-Jan-24,58.07,58.30,57.80,58.24,33223
24-Jan-24,58.20,58.20,58.07,58.07,38858
23-Jan-24,58.04,58.41,57.00,58.18,144238
22-Jan-24,58.35,58.40,57.86,58.04,86973
19-Jan-24,57.95,58.60,57.93,58.16,85371
18-Jan-24,59.10,59.10,57.77,57.90,257398
17-Jan-24,59.15,59.15,58.50,59.05,137503
16-Jan-24,59.37,59.60,58.96,59.02,87758
15-Jan-24,59.48,59.64,58.96,59.50,86901
12-Jan-24,60.13,60.13,58.54,58.96,130287
11-Jan-24,59.62,59.62,58.51,59.13,89509
10-Jan-24,59.75,59.75,59.01,59.62,111736
09-Jan-24,59.79,59.79,59.22,59.42,132246
08-Jan-24,60.69,60.97,60.16,60.60,157996
05-Jan-24,60.18,60.79,60.00,60.69,66844
04-Jan-24,59.99,60.24,59.99,60.23,32566
03-Jan-24,59.44,60.30,59.44,59.99,93582
02-Jan-24,59.35,59.80,59.11,59.69,70523
28-Dec-23,58.49,59.47,58.30,59.05,139779
27-Dec-23,58.45,58.50,58.36,58.50,58922
26-Dec-23,58.39,58.47,58.00,58.34,87062
22-Dec-23,58.46,58.46,57.70,58.37,166150
21-Dec-23,57.86,58.45,57.85,58.16,93339
20-Dec-23,58.00,58.00,57.74,57.85,78718
19-Dec-23,57.82,58.18,57.70,57.90,117674
18-Dec-23,57.95,57.99,57.82,57.90,91739
15-Dec-23,57.96,57.99,57.90,57.95,45041
14-Dec-23,57.99,57.99,57.50,57.82,50652
13-Dec-23,57.99,58.18,57.57,57.79,70534
12-Dec-23,58.29,58.29,57.81,57.99,83054
11-Dec-23,58.48,58.48,57.52,57.85,64490
08-Dec-23,58.79,58.79,55.00,58.52,336420
07-Dec-23,58.78,58.78,58.51,58.73,79662
06-Dec-23,58.78,58.79,58.04,58.65,93318
05-Dec-23,58.50,58.80,58.41,58.80,96456
04-Dec-23,58.68,58.68,58.20,58.50,105807
01-Dec-23,58.50,58.57,58.00,58.55,94968
30-Nov-23,57.99,58.29,57.80,57.85,60440
29-Nov-23,58.37,58.37,57.51,57.80,137367
28-Nov-23,58.10,58.39,57.55,57.67,179180
27-Nov-23,58.50,58.50,58.00,58.01,110664
24-Nov-23,58.28,58.35,58.06,58.25,43012
23-Nov-23,58.04,58.20,57.80,58.06,62166
22-Nov-23,58.10,58.49,57.50,58.05,168074
21-Nov-23,58.49,58.49,58.00,58.06,90003
20-Nov-23,58.29,58.49,58.15,58.49,70059
17-Nov-23,58.19,58.29,58.00,58.10,65124
16-Nov-23,57.99,58.19,57.98,58.11,152957
14-Nov-23,58.19,58.19,57.93,57.99,111147
13-Nov-23,58.18,58.38,57.60,57.90,73009
10-Nov-23,58.00,58.00,57.61,57.61,64143
09-Nov-23,57.92,58.05,57.41,57.97,182399
08-Nov-23,58.75,58.75,58.45,58.50,168976
07-Nov-23,58.92,59.13,58.65,58.74,166663
06-Nov-23,58.95,59.14,58.20,58.92,169662
03-Nov-23,59.36,59.40,58.50,59.00,131127
01-Nov-23,59.16,59.49,58.70,59.36,114845
31-Oct-23,59.20,59.23,58.70,58.70,48964
30-Oct-23,59.15,59.25,58.75,59.22,72834
27-Oct-23,58.99,59.24,58.40,59.15,99312
26-Oct-23,58.11,58.99,57.87,58.99,110574
25-Oct-23,59.25,59.25,58.09,58.10,190514
24-Oct-23,59.00,59.00,58.18,58.20,202830
23-Oct-23,58.75,59.35,58.38,59.00,45645
20-Oct-23,59.50,59.69,58.50,58.76,106608
19-Oct-23,59.40,59.57,59.00,59.30,51253
18-Oct-23,59.42,59.44,59.01,59.34,72133
17-Oct-23,59.04,59.63,59.04,59.44,112377
16-Oct-23,58.68,59.94,58.42,59.18,200996
13-Oct-23,58.41,58.70,58.05,58.30,251379
11-Oct-23,58.14,58.99,58.14,58.70,181169
10-Oct-23,59.01,59.80,58.00,58.70,617443
09-Oct-23,59.92,59.93,59.16,59.89,271846

*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