ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: SQIA3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
28/02/2020-1,92%-0,4422,5122,4821,3922,8630M5.943
27/02/2020-4,34%-1,0422,9523,8022,1223,9933M5.720
26/02/2020-9,95%-2,6523,9924,7523,8724,8721M4.226
21/02/20201,37%0,3626,6425,9025,2326,6412M2.090
20/02/2020-3,70%-1,0126,2827,2926,0727,4916M3.352
19/02/20205,98%1,5427,2925,8525,8027,5034M5.390
18/02/20200,66%0,1725,7525,0924,8625,7614M2.398
17/02/20201,71%0,4325,5825,2124,6225,5814M2.435
14/02/2020-1,37%-0,3525,1525,9225,0326,2610M2.269
13/02/2020-0,47%-0,1225,5024,6224,4125,9021M3.257
12/02/20204,53%1,1125,6225,0024,2325,7029M4.551
11/02/20203,07%0,7324,5124,1024,0025,0333M5.373
10/02/2020-6,38%-1,6223,7825,5023,7225,5232M5.556
07/02/2020-2,31%-0,6025,4026,0225,1726,0229M4.761
06/02/2020-1,81%-0,4826,0026,4825,6826,9617M3.237
05/02/2020-1,56%-0,4226,4827,5026,2827,7027M5.748
04/02/20201,43%0,3826,9027,1026,7027,9026M3.891
03/02/20205,36%1,3526,5225,0224,5526,6628M4.339
31/01/2020-4,30%-1,1325,1725,7025,1725,9624M3.843
30/01/2020-2,59%-0,7026,3026,3024,7726,3575M9.060
29/01/2020-4,76%-1,3527,0028,7027,0029,1738M6.438
28/01/20202,24%0,6228,3527,7027,0028,7523M2.967
27/01/2020-4,45%-1,2927,7328,7026,9528,8129M4.488
24/01/2020-1,59%-0,4729,0229,7328,9029,7427M3.226
23/01/20201,69%0,4929,4929,1128,6929,6023M3.457
22/01/20201,75%0,5029,0028,5728,1829,5026M3.494
21/01/2020-1,72%-0,5028,5029,3027,9530,3663M10.041
20/01/20205,53%1,5229,0027,9427,6829,0034M5.446
17/01/20200,66%0,1827,4827,6527,3028,6344M4.808
16/01/20202,67%0,7127,3026,7026,7028,2751M5.174
15/01/20206,36%1,5926,5925,1925,0226,5931M4.040
14/01/20202,04%0,5025,0024,5124,4125,2420M2.559
13/01/20201,45%0,3524,5024,3024,1524,5013M2.288
10/01/2020-0,37%-0,0924,1524,1223,8124,6113M2.054
09/01/2020-3,39%-0,8524,2425,2624,0025,4218M2.691
08/01/2020-0,04%-0,0125,0925,0524,7025,7518M3.011
07/01/20200,40%0,1025,1025,2525,1026,2426M3.586
06/01/20202,12%0,5225,0024,4024,0025,4018M3.333
03/01/2020-0,49%-0,1224,4824,3023,9825,3625M3.575
02/01/20200,41%0,1024,6024,7423,6725,4033M5.540
30/12/2019-2,00%-0,5024,5025,0024,5025,8029M3.990
27/12/20190,44%0,1125,0024,9524,2325,6023M2.961
26/12/20196,60%1,5424,8923,8023,8024,8933M5.022
23/12/20193,09%0,7023,3522,6522,6523,8428M3.490
20/12/2019-1,09%-0,2522,6522,9022,6022,9013M1.802
19/12/20190,97%0,2222,9022,6822,4822,9017M3.029
18/12/20190,80%0,1822,6822,5322,0922,9217M2.271
17/12/20190,27%0,0622,5022,6021,8023,0723M3.498
16/12/20192,61%0,5722,4421,9921,9022,9033M4.636
13/12/20197,26%1,4821,8720,6020,5021,8731M5.113
12/12/20194,83%0,9420,3919,5019,5020,4919M2.985
11/12/20195,14%0,9519,4518,5018,4619,4920M3.158
10/12/20190,00%0,0018,5018,5218,4618,5911M1.586
09/12/20190,27%0,0518,5018,6018,3318,6015M1.705
06/12/20191,43%0,2618,4518,1918,1918,6015M2.332
05/12/2019-0,05%-0,0118,1918,2518,1018,4611M1.864
04/12/20192,08%0,3718,2017,9117,9118,3815M3.111
03/12/20192,59%0,4517,8317,4517,2517,8612M2.248
02/12/20190,06%0,0117,3817,5417,0917,5411M1.800
29/11/2019-0,34%-0,0617,3717,4416,7817,5810M2.228
28/11/2019-1,25%-0,2217,4317,6017,3917,625M935
27/11/20190,00%0,0017,6517,7017,5117,765M1.129
26/11/2019-0,51%-0,0917,6517,7617,4017,777M1.089
25/11/20190,00%0,0017,7417,8617,5517,906M1.279
22/11/2019-0,06%-0,0117,7417,7517,5517,977M1.765
21/11/20190,23%0,0417,7517,7117,2317,869M1.904
19/11/20190,06%0,0117,7117,9117,6517,997M1.184
18/11/20190,91%0,1617,7017,7017,6018,2027M3.082
14/11/20192,33%0,4017,5417,3717,1517,8620M3.796
13/11/2019-0,23%-0,0417,1417,1916,8117,256M1.480
12/11/20191,06%0,1817,1817,1016,5017,1813M1.502
11/11/20190,00%0,0017,0017,0216,8817,165M1.419
08/11/2019-0,87%-0,1517,0017,0516,7517,348M1.539
07/11/2019-0,58%-0,1017,1517,2517,0017,257M1.558
06/11/20190,88%0,1517,2517,1516,9317,254M1.093
05/11/2019-0,87%-0,1517,1017,2516,9317,486M1.345
04/11/2019-0,81%-0,1417,2517,5017,1017,609M2.372
01/11/20190,29%0,0517,3917,3617,0417,5012M2.875
31/10/20191,70%0,2917,3417,1716,1017,3511M1.868
30/10/20190,71%0,1217,0516,9716,8917,2413M2.127
29/10/20192,61%0,4316,9316,5016,4216,9815M3.795
28/10/20193,12%0,5016,5016,1116,0116,5018M3.281
25/10/20191,85%0,2916,0015,8515,4616,0510M2.286
24/10/2019-0,57%-0,0915,7115,9015,2815,9011M3.718
23/10/2019-0,32%-0,0515,8015,9815,1516,0513M3.055
22/10/2019-1,55%-0,2515,8516,0715,7516,079M2.250
21/10/2019-1,11%-0,1816,1016,2815,8816,347M1.916
18/10/2019-0,67%-0,1116,2816,4515,8416,6311M2.731
17/10/20190,92%0,1516,3916,3016,0016,8716M2.803
16/10/20190,25%0,0416,2416,3015,7116,3817M2.770
15/10/20198,00%1,2016,2015,1015,1016,4422M3.593
14/10/20191,69%0,2515,0014,7514,7115,134M936
11/10/20190,14%0,0214,7514,7714,7115,124M990
10/10/2019-2,13%-0,3214,7315,0514,7315,124M1.166
09/10/2019-0,99%-0,1515,0515,4214,9015,424M959
08/10/2019-1,23%-0,1915,2015,4815,0015,507M1.547
07/10/2019-0,45%-0,0715,3915,5015,1015,683M902
04/10/2019-0,58%-0,0915,4615,6915,4315,916M1.309
03/10/20192,98%0,4515,5515,1515,0215,705M1.584
02/10/2019-1,95%-0,3015,1015,4814,6315,4810M2.454
01/10/2019-75,16%-46,6015,4015,7015,4015,7311M2.619
30/09/2019-0,16%-0,1062,0062,4461,5662,6011M689
27/09/20190,65%0,4062,1062,2361,1463,7314M1.111
26/09/20192,15%1,3061,7061,5060,8161,9010M1.001
25/09/2019-2,47%-1,5360,4062,0060,2262,1814M1.361
24/09/2019-0,96%-0,6061,9362,9161,3363,0812M1.318
23/09/2019-2,30%-1,4762,5364,0062,1365,4022M1.997
20/09/2019-1,40%-0,9164,0064,8062,7064,8019M1.671
19/09/2019-3,82%-2,5864,9166,3664,4366,9432M2.351
18/09/2019-3,16%-2,2067,4964,8063,7167,4947M2.808
17/09/2019-3,07%-2,2169,6971,2969,1572,0515M1.281
16/09/2019-1,51%-1,1071,9074,0071,3175,9013M1.024
13/09/20190,00%0,0073,0071,5071,4075,6011M799
12/09/20193,55%2,5073,0071,5069,1173,9913M1.011
11/09/2019-2,08%-1,5070,5073,5870,5076,0014M1.055
10/09/20194,42%3,0572,0068,9565,1072,5018M1.560
09/09/2019-5,78%-4,2368,9572,4567,0072,4519M1.642
06/09/2019-4,59%-3,5273,1875,1573,1176,2017M1.421
05/09/2019-1,05%-0,8176,7077,2874,5078,9614M1.150
04/09/2019-1,89%-1,4977,5176,0070,5082,5764M4.436
03/09/2019-4,24%-3,5079,0085,1079,0091,9061M4.014
02/09/201917,91%12,5382,5070,5070,5082,9835M2.524
30/08/20197,66%4,9869,9765,0565,0569,999M765
29/08/20194,57%2,8464,9963,5463,0565,005M392
28/08/2019-1,27%-0,8062,1561,9960,1164,004M414
27/08/2019-4,62%-3,0562,9565,8159,2665,9013M1.225
26/08/201910,00%6,0066,0060,0760,0766,0014M1.121
23/08/20191,37%0,8160,0058,5958,5060,004M382
22/08/20191,18%0,6959,1958,9858,0059,925M468
21/08/20196,36%3,5058,5056,2055,7059,005M552
20/08/2019-1,98%-1,1155,0056,5054,0859,719M966
19/08/201911,20%5,6556,1152,8552,8556,118M932
16/08/2019-1,25%-0,6450,4651,4248,1453,504M492
15/08/2019--51,1053,3950,0053,503M417


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br