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
27/01/2025	-0,70%	-0,33	47,06	47,45	47,04	47,45	54K	44
24/01/2025	0,64%	0,30	47,39	47,50	47,39	47,50	25K	33
23/01/2025	-1,59%	-0,76	47,09	47,90	47,05	47,90	38K	61
22/01/2025	-0,31%	-0,15	47,85	47,99	45,35	48,08	42K	88
21/01/2025	-0,10%	-0,05	48,00	48,40	47,55	48,40	40K	62
20/01/2025	-0,72%	-0,35	48,05	48,05	48,04	48,49	30K	46
17/01/2025	-0,10%	-0,05	48,40	48,42	48,07	48,49	35K	46

16/01/2025	0,10%	0,05	48,45	48,49	48,40	48,49	46K	27
15/01/2025	0,21%	0,10	48,40	48,30	48,04	49,00	72K	88
14/01/2025	-0,82%	-0,40	48,30	48,04	48,04	49,04	33K	55
13/01/2025	-0,04%	-0,02	48,70	49,00	48,67	49,00	11K	74
10/01/2025	-0,10%	-0,05	48,72	49,21	48,59	49,21	11K	24
09/01/2025	-0,47%	-0,23	48,77	49,27	48,00	49,28	52K	110
08/01/2025	-1,41%	-0,70	49,00	50,00	48,77	50,00	117K	85
07/01/2025	0,20%	0,10	49,70	49,62	49,62	50,20	21K	31
06/01/2025	0,00%	0,00	49,60	49,90	49,20	50,00	17K	43
03/01/2025	-0,56%	-0,28	49,60	49,06	49,06	49,90	34K	39
02/01/2025	-0,14%	-0,07	49,88	50,12	49,09	50,12	68K	46
30/12/2024	2,27%	1,11	49,95	49,09	48,30	50,00	152K	89
27/12/2024	-0,29%	-0,14	48,84	48,80	48,78	49,15	36K	46
26/12/2024	3,03%	1,44	48,98	47,54	47,37	48,98	63K	78
23/12/2024	3,78%	1,73	47,54	45,79	45,65	49,15	232K	96
20/12/2024	0,68%	0,31	45,81	45,50	44,56	46,19	39K	87
19/12/2024	1,11%	0,50	45,50	45,00	44,40	46,09	71K	828
18/12/2024	-0,86%	-0,39	45,00	45,39	44,00	45,69	42K	92
17/12/2024	-1,33%	-0,61	45,39	46,19	45,01	46,19	40K	66
16/12/2024	-0,37%	-0,17	46,00	46,19	45,64	46,19	92K	74
13/12/2024	0,39%	0,18	46,17	46,19	45,61	46,85	60K	89
12/12/2024	-2,23%	-1,05	45,99	46,09	45,00	46,85	109K	152
11/12/2024	-0,55%	-0,26	47,04	47,30	43,86	48,13	197K	279
10/12/2024	-1,38%	-0,66	47,30	47,90	47,01	48,50	76K	128
09/12/2024	-2,80%	-1,38	47,96	49,30	47,95	49,34	57K	109
06/12/2024	-0,26%	-0,13	49,34	49,50	48,76	50,00	328K	142
05/12/2024	-0,32%	-0,16	49,47	49,63	48,50	49,63	145K	104
04/12/2024	-0,20%	-0,10	49,63	49,90	48,98	49,90	359K	98
03/12/2024	-0,34%	-0,17	49,73	49,90	49,73	49,90	25K	41
02/12/2024	-0,99%	-0,50	49,90	50,54	49,89	50,90	144K	98
29/11/2024	0,38%	0,19	50,40	50,72	49,95	50,82	41K	80
28/11/2024	-1,36%	-0,69	50,21	50,90	50,02	50,90	55K	58
27/11/2024	-0,18%	-0,09	50,90	51,00	50,17	51,00	104K	512
26/11/2024	1,07%	0,54	50,99	50,89	50,00	50,99	108K	449
25/11/2024	0,60%	0,30	50,45	50,49	50,16	50,85	46K	67
22/11/2024	0,10%	0,05	50,15	50,00	50,00	50,47	42K	40
21/11/2024	0,02%	0,01	50,10	50,09	50,01	50,51	58K	33
19/11/2024	0,87%	0,43	50,09	49,99	49,66	50,09	105K	53
18/11/2024	0,42%	0,21	49,66	49,60	49,59	49,90	94K	68
14/11/2024	-0,50%	-0,25	49,45	49,51	45,04	49,97	194K	267
13/11/2024	-0,20%	-0,10	49,70	49,76	49,69	49,98	54K	61
12/11/2024	-0,20%	-0,10	49,80	49,90	49,74	49,91	21K	36
11/11/2024	-0,02%	-0,01	49,90	50,00	49,81	50,21	41K	53
08/11/2024	-0,97%	-0,49	49,91	49,95	49,73	50,04	21K	57
07/11/2024	0,20%	0,10	50,40	50,30	50,30	50,50	216K	61
06/11/2024	0,06%	0,03	50,30	50,20	50,20	50,40	34K	33
05/11/2024	0,72%	0,36	50,27	49,91	49,91	50,27	63K	34
04/11/2024	0,20%	0,10	49,91	50,49	49,82	50,49	109K	91
01/11/2024	-0,24%	-0,12	49,81	49,93	49,70	49,93	94K	94
31/10/2024	0,46%	0,23	49,93	49,80	49,80	50,29	79K	106
30/10/2024	-1,21%	-0,61	49,70	50,68	49,70	50,80	252K	99
29/10/2024	0,08%	0,04	50,31	50,30	50,05	50,69	77K	74
28/10/2024	-0,28%	-0,14	50,27	50,41	50,00	50,42	109K	65
25/10/2024	0,82%	0,41	50,41	50,00	49,99	50,55	147K	85
24/10/2024	-1,57%	-0,80	50,00	50,71	50,00	50,98	125K	211
23/10/2024	-0,06%	-0,03	50,80	50,99	50,71	50,99	71K	72
22/10/2024	-0,29%	-0,15	50,83	50,98	50,81	51,00	70K	45
21/10/2024	1,13%	0,57	50,98	51,00	50,81	51,01	156K	63
18/10/2024	-0,38%	-0,19	50,41	50,63	50,00	50,98	100K	109
17/10/2024	-0,94%	-0,48	50,60	51,39	50,00	51,39	138K	638
16/10/2024	-0,29%	-0,15	51,08	51,72	50,98	51,72	74K	95
15/10/2024	0,65%	0,33	51,23	50,99	50,98	51,61	24K	34
14/10/2024	0,20%	0,10	50,90	50,80	50,69	50,90	112K	76
11/10/2024	0,04%	0,02	50,80	50,99	50,78	50,99	73K	41
10/10/2024	0,16%	0,08	50,78	50,89	50,70	50,99	161K	115
09/10/2024	-0,47%	-0,24	50,70	50,90	50,65	50,90	62K	73
08/10/2024	-0,60%	-0,31	50,94	50,99	50,59	50,99	42K	45
07/10/2024	0,22%	0,11	51,25	51,14	50,98	51,48	246K	174
04/10/2024	0,00%	0,00	51,14	51,14	51,00	51,14	31K	48
03/10/2024	0,06%	0,03	51,14	51,11	51,00	51,16	96K	60
02/10/2024	0,31%	0,16	51,11	51,09	50,91	51,16	111K	54
01/10/2024	-0,43%	-0,22	50,95	51,20	50,85	51,20	149K	103
30/09/2024	-0,23%	-0,12	51,17	50,95	50,95	51,27	18K	48
27/09/2024	0,16%	0,08	51,29	51,30	50,99	51,45	359K	138
26/09/2024	0,22%	0,11	51,21	51,08	51,01	51,21	49K	56
25/09/2024	-0,10%	-0,05	51,10	51,20	50,61	51,20	38K	90
24/09/2024	0,29%	0,15	51,15	51,45	50,98	51,45	432K	99
23/09/2024	0,08%	0,04	51,00	51,00	50,96	51,35	235K	79
20/09/2024	-0,68%	-0,35	50,96	51,45	50,94	51,45	113K	315
19/09/2024	0,33%	0,17	51,31	51,29	51,10	51,45	257K	129
18/09/2024	0,99%	0,50	51,14	50,64	50,60	51,40	172K	160
17/09/2024	-0,18%	-0,09	50,64	50,74	50,51	50,83	53K	109
16/09/2024	0,46%	0,23	50,73	50,50	50,50	50,95	59K	116
13/09/2024	0,20%	0,10	50,50	51,19	50,50	51,19	62K	149
12/09/2024	-0,69%	-0,35	50,40	51,24	50,40	51,24	179K	1.104
11/09/2024	-1,53%	-0,79	50,75	51,55	50,54	51,55	169K	281
10/09/2024	0,08%	0,04	51,54	51,53	51,28	51,57	47K	61
09/09/2024	-0,69%	-0,36	51,50	51,30	50,90	51,62	99K	104
06/09/2024	0,04%	0,02	51,86	51,87	51,46	51,96	165K	491
05/09/2024	0,29%	0,15	51,84	51,98	51,59	51,98	185K	134
04/09/2024	-0,04%	-0,02	51,69	51,82	51,50	51,91	190K	108
03/09/2024	-0,12%	-0,06	51,71	51,82	51,68	51,82	96K	85
02/09/2024	-0,29%	-0,15	51,77	52,00	51,25	52,09	283K	243
30/08/2024	0,35%	0,18	51,92	52,00	51,68	52,00	143K	149
29/08/2024	-0,15%	-0,08	51,74	51,96	51,70	51,96	37K	57
28/08/2024	0,06%	0,03	51,82	51,97	51,40	51,97	127K	148
27/08/2024	-0,37%	-0,19	51,79	52,00	51,70	52,00	26K	118
26/08/2024	0,29%	0,15	51,98	51,82	51,43	52,00	122K	148
23/08/2024	0,47%	0,24	51,83	51,59	51,40	51,98	107K	174
22/08/2024	-0,62%	-0,32	51,59	51,97	51,53	51,97	95K	1.163
21/08/2024	0,04%	0,02	51,91	52,34	51,76	52,34	56K	89
20/08/2024	0,74%	0,38	51,89	51,94	51,60	52,10	89K	102
19/08/2024	-0,73%	-0,38	51,51	51,89	51,51	51,90	273K	176
16/08/2024	0,37%	0,19	51,89	52,34	51,78	52,34	33K	90
15/08/2024	0,00%	0,00	51,70	51,95	51,70	51,98	53K	128
14/08/2024	-0,02%	-0,01	51,70	51,91	51,70	52,04	74K	257
13/08/2024	-0,56%	-0,29	51,71	52,00	51,68	52,28	184K	700
12/08/2024	0,00%	0,00	52,00	52,00	52,00	52,79	235K	747
09/08/2024	0,00%	0,00	52,00	52,25	52,00	52,33	116K	678
08/08/2024	-0,36%	-0,19	52,00	52,71	51,72	52,71	180K	328
07/08/2024	-0,76%	-0,40	52,19	52,49	51,99	52,67	42K	80
06/08/2024	1,31%	0,68	52,59	51,90	51,78	52,60	111K	81
05/08/2024	-0,50%	-0,26	51,91	52,03	51,69	52,13	82K	141
02/08/2024	-0,11%	-0,06	52,17	52,21	52,01	52,23	41K	64
01/08/2024	0,35%	0,18	52,23	52,37	52,20	52,37	54K	62
31/07/2024	0,10%	0,05	52,05	52,38	51,98	52,38	65K	80
30/07/2024	-0,06%	-0,03	52,00	52,37	51,95	52,37	24K	44
29/07/2024	0,08%	0,04	52,03	52,37	51,75	52,37	56K	70
26/07/2024	0,54%	0,28	51,99	52,06	51,82	52,06	18K	50
25/07/2024	-1,95%	-1,03	51,71	52,74	51,66	52,74	68K	897
24/07/2024	0,17%	0,09	52,74	52,81	52,61	52,92	28K	56
23/07/2024	-0,17%	-0,09	52,65	52,76	52,56	52,90	19K	68
22/07/2024	1,23%	0,64	52,74	52,13	52,13	52,90	39K	48
19/07/2024	0,29%	0,15	52,10	51,98	51,60	52,20	73K	79
18/07/2024	-0,10%	-0,05	51,95	52,00	51,91	52,02	56K	54
17/07/2024	0,19%	0,10	52,00	51,90	51,90	52,24	42K	60
16/07/2024	-	-	51,90	51,80	51,80	51,90	21K	46

Date,Open,High,Low,Close,Volume
27-Jan-25,47.45,47.45,47.04,47.06,53924
24-Jan-25,47.50,47.50,47.39,47.39,25105
23-Jan-25,47.90,47.90,47.05,47.09,38147
22-Jan-25,47.99,48.08,45.35,47.85,42092
21-Jan-25,48.40,48.40,47.55,48.00,40152
20-Jan-25,48.05,48.49,48.04,48.05,29695
17-Jan-25,48.42,48.49,48.07,48.40,35064
16-Jan-25,48.49,48.49,48.40,48.45,46386
15-Jan-25,48.30,49.00,48.04,48.40,72312
14-Jan-25,48.04,49.04,48.04,48.30,33380
13-Jan-25,49.00,49.00,48.67,48.70,11321
10-Jan-25,49.21,49.21,48.59,48.72,11126
09-Jan-25,49.27,49.28,48.00,48.77,52264
08-Jan-25,50.00,50.00,48.77,49.00,117428
07-Jan-25,49.62,50.20,49.62,49.70,20937
06-Jan-25,49.90,50.00,49.20,49.60,17114
03-Jan-25,49.06,49.90,49.06,49.60,34288
02-Jan-25,50.12,50.12,49.09,49.88,67570
30-Dec-24,49.09,50.00,48.30,49.95,152290
27-Dec-24,48.80,49.15,48.78,48.84,35573
26-Dec-24,47.54,48.98,47.37,48.98,63249
23-Dec-24,45.79,49.15,45.65,47.54,232484
20-Dec-24,45.50,46.19,44.56,45.81,38522
19-Dec-24,45.00,46.09,44.40,45.50,70674
18-Dec-24,45.39,45.69,44.00,45.00,42014
17-Dec-24,46.19,46.19,45.01,45.39,40061
16-Dec-24,46.19,46.19,45.64,46.00,92130
13-Dec-24,46.19,46.85,45.61,46.17,59813
12-Dec-24,46.09,46.85,45.00,45.99,109248
11-Dec-24,47.30,48.13,43.86,47.04,197043
10-Dec-24,47.90,48.50,47.01,47.30,76203
09-Dec-24,49.30,49.34,47.95,47.96,57201
06-Dec-24,49.50,50.00,48.76,49.34,328082
05-Dec-24,49.63,49.63,48.50,49.47,144507
04-Dec-24,49.90,49.90,48.98,49.63,359347
03-Dec-24,49.90,49.90,49.73,49.73,24853
02-Dec-24,50.54,50.90,49.89,49.90,144314
29-Nov-24,50.72,50.82,49.95,50.40,40979
28-Nov-24,50.90,50.90,50.02,50.21,55470
27-Nov-24,51.00,51.00,50.17,50.90,103525
26-Nov-24,50.89,50.99,50.00,50.99,108060
25-Nov-24,50.49,50.85,50.16,50.45,45924
22-Nov-24,50.00,50.47,50.00,50.15,42174
21-Nov-24,50.09,50.51,50.01,50.10,58205
19-Nov-24,49.99,50.09,49.66,50.09,105055
18-Nov-24,49.60,49.90,49.59,49.66,94495
14-Nov-24,49.51,49.97,45.04,49.45,193775
13-Nov-24,49.76,49.98,49.69,49.70,54310
12-Nov-24,49.90,49.91,49.74,49.80,20667
11-Nov-24,50.00,50.21,49.81,49.90,40555
08-Nov-24,49.95,50.04,49.73,49.91,21412
07-Nov-24,50.30,50.50,50.30,50.40,216261
06-Nov-24,50.20,50.40,50.20,50.30,33810
05-Nov-24,49.91,50.27,49.91,50.27,62747
04-Nov-24,50.49,50.49,49.82,49.91,108563
01-Nov-24,49.93,49.93,49.70,49.81,94195
31-Oct-24,49.80,50.29,49.80,49.93,78575
30-Oct-24,50.68,50.80,49.70,49.70,252064
29-Oct-24,50.30,50.69,50.05,50.31,76851
28-Oct-24,50.41,50.42,50.00,50.27,108952
25-Oct-24,50.00,50.55,49.99,50.41,147176
24-Oct-24,50.71,50.98,50.00,50.00,124566
23-Oct-24,50.99,50.99,50.71,50.80,71229
22-Oct-24,50.98,51.00,50.81,50.83,69778
21-Oct-24,51.00,51.01,50.81,50.98,156243
18-Oct-24,50.63,50.98,50.00,50.41,99706
17-Oct-24,51.39,51.39,50.00,50.60,138016
16-Oct-24,51.72,51.72,50.98,51.08,74436
15-Oct-24,50.99,51.61,50.98,51.23,23964
14-Oct-24,50.80,50.90,50.69,50.90,112085
11-Oct-24,50.99,50.99,50.78,50.80,73276
10-Oct-24,50.89,50.99,50.70,50.78,160788
09-Oct-24,50.90,50.90,50.65,50.70,62197
08-Oct-24,50.99,50.99,50.59,50.94,41677
07-Oct-24,51.14,51.48,50.98,51.25,245682
04-Oct-24,51.14,51.14,51.00,51.14,30922
03-Oct-24,51.11,51.16,51.00,51.14,95658
02-Oct-24,51.09,51.16,50.91,51.11,110605
01-Oct-24,51.20,51.20,50.85,50.95,149418
30-Sep-24,50.95,51.27,50.95,51.17,18045
27-Sep-24,51.30,51.45,50.99,51.29,358949
26-Sep-24,51.08,51.21,51.01,51.21,49463
25-Sep-24,51.20,51.20,50.61,51.10,37887
24-Sep-24,51.45,51.45,50.98,51.15,431945
23-Sep-24,51.00,51.35,50.96,51.00,235153
20-Sep-24,51.45,51.45,50.94,50.96,112914
19-Sep-24,51.29,51.45,51.10,51.31,256795
18-Sep-24,50.64,51.40,50.60,51.14,172083
17-Sep-24,50.74,50.83,50.51,50.64,52874
16-Sep-24,50.50,50.95,50.50,50.73,59156
13-Sep-24,51.19,51.19,50.50,50.50,61804
12-Sep-24,51.24,51.24,50.40,50.40,179404
11-Sep-24,51.55,51.55,50.54,50.75,169106
10-Sep-24,51.53,51.57,51.28,51.54,47482
09-Sep-24,51.30,51.62,50.90,51.50,98758
06-Sep-24,51.87,51.96,51.46,51.86,165259
05-Sep-24,51.98,51.98,51.59,51.84,185029
04-Sep-24,51.82,51.91,51.50,51.69,190128
03-Sep-24,51.82,51.82,51.68,51.71,95902
02-Sep-24,52.00,52.09,51.25,51.77,283223
30-Aug-24,52.00,52.00,51.68,51.92,143091
29-Aug-24,51.96,51.96,51.70,51.74,37038
28-Aug-24,51.97,51.97,51.40,51.82,126506
27-Aug-24,52.00,52.00,51.70,51.79,26392
26-Aug-24,51.82,52.00,51.43,51.98,122387
23-Aug-24,51.59,51.98,51.40,51.83,106784
22-Aug-24,51.97,51.97,51.53,51.59,94523
21-Aug-24,52.34,52.34,51.76,51.91,56442
20-Aug-24,51.94,52.10,51.60,51.89,89388
19-Aug-24,51.89,51.90,51.51,51.51,272624
16-Aug-24,52.34,52.34,51.78,51.89,32601
15-Aug-24,51.95,51.98,51.70,51.70,53112
14-Aug-24,51.91,52.04,51.70,51.70,74421
13-Aug-24,52.00,52.28,51.68,51.71,184464
12-Aug-24,52.00,52.79,52.00,52.00,235404
09-Aug-24,52.25,52.33,52.00,52.00,116300
08-Aug-24,52.71,52.71,51.72,52.00,179619
07-Aug-24,52.49,52.67,51.99,52.19,42394
06-Aug-24,51.90,52.60,51.78,52.59,110904
05-Aug-24,52.03,52.13,51.69,51.91,82245
02-Aug-24,52.21,52.23,52.01,52.17,41489
01-Aug-24,52.37,52.37,52.20,52.23,54280
31-Jul-24,52.38,52.38,51.98,52.05,64549
30-Jul-24,52.37,52.37,51.95,52.00,24376
29-Jul-24,52.37,52.37,51.75,52.03,56371
26-Jul-24,52.06,52.06,51.82,51.99,17723
25-Jul-24,52.74,52.74,51.66,51.71,67662
24-Jul-24,52.81,52.92,52.61,52.74,27509
23-Jul-24,52.76,52.90,52.56,52.65,19149
22-Jul-24,52.13,52.90,52.13,52.74,38611
19-Jul-24,51.98,52.20,51.60,52.10,73333
18-Jul-24,52.00,52.02,51.91,51.95,56473
17-Jul-24,51.90,52.24,51.90,52.00,42356
16-Jul-24,51.80,51.90,51.80,51.90,21320

*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