Sequoia III Renda Imobiliaria Fundo de Investiment (SEQR11)

SEQR11
🏛️ Brasil →
50.63
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 50.10 50.10 50.10 50.10 0.0K
10:25 50.32 50.32 50.32 50.32 0.0K
10:55 50.35 50.35 50.35 50.35 0.0K
11:05 50.43 50.43 50.43 50.43 0.0K
11:15 50.43 50.43 50.43 50.43 0.0K
11:25 50.51 50.51 50.51 50.51 0.0K
11:30 50.50 50.50 50.50 50.50 0.0K
11:55 50.50 50.50 50.50 50.50 0.2K
12:10 50.42 50.50 50.42 50.50 0.0K
12:20 50.42 50.42 50.42 50.42 0.1K
12:35 50.45 50.45 50.45 50.45 0.0K
12:50 50.55 50.55 50.55 50.55 0.1K
12:55 50.56 50.56 50.56 50.56 0.1K
13:25 50.42 50.42 50.42 50.42 0.0K
14:05 50.45 50.45 50.45 50.45 0.0K
14:15 50.45 50.45 50.45 50.45 0.0K
15:10 50.50 50.50 50.50 50.50 0.0K
15:20 50.50 50.50 50.50 50.50 0.0K
16:15 50.56 50.56 50.56 50.56 0.1K
16:40 50.43 50.43 50.43 50.43 0.0K
16:50 50.63 50.63 50.63 50.63 0.1K
16:55 50.63 50.63 50.63 50.63 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-03 50.10 50.63 50.10 50.63 0.0M
2025-10-02 50.65 50.65 49.63 49.98 0.0M
2025-10-01 50.99 50.99 49.54 50.65 0.0M
2025-09-30 50.49 50.49 50.00 50.43 0.0M
2025-09-29 50.00 50.20 49.68 50.16 0.0M
2025-09-26 49.13 49.78 49.12 49.77 0.0M
2025-09-25 49.43 49.43 49.25 49.27 0.0M
2025-09-24 49.40 49.44 49.00 49.27 0.0M
2025-09-23 48.91 49.99 48.67 48.90 0.0M
2025-09-22 48.91 48.91 48.83 48.91 0.0M
2025-09-19 48.85 48.88 48.67 48.85 0.0M
2025-09-18 48.79 48.91 48.52 48.85 0.0M
2025-09-17 48.58 48.79 48.50 48.79 0.0M
2025-09-16 48.60 48.83 48.50 48.58 0.0M
2025-09-15 48.50 48.90 48.49 48.50 0.0M
2025-09-12 48.50 48.50 48.18 48.49 0.0M
2025-09-11 48.50 48.50 48.01 48.05 0.0M
2025-09-10 48.00 48.41 48.00 48.34 0.0M
2025-09-09 48.50 48.50 48.08 48.12 0.0M
2025-09-08 48.00 48.91 48.00 48.50 0.0M
2025-09-05 48.42 48.42 48.27 48.41 0.0M
2025-09-04 48.02 48.40 48.02 48.03 0.0M
2025-09-03 48.24 48.42 48.06 48.41 0.0M
2025-09-02 47.78 48.27 47.77 48.23 0.0M
2025-09-01 48.41 48.86 46.94 47.13 0.0M
2025-08-29 48.93 48.98 48.60 48.98 0.0M
2025-08-28 48.55 48.90 48.42 48.50 0.0M
2025-08-27 48.08 48.92 48.08 48.57 0.0M
2025-08-26 48.44 48.99 48.05 48.05 0.0M
2025-08-25 48.11 48.86 48.11 48.25 0.0M
2025-08-22 48.29 48.47 48.05 48.47 0.0M
2025-08-21 48.37 48.40 47.25 48.29 0.0M
2025-08-20 48.00 49.00 46.71 46.94 0.0M
2025-08-19 47.50 48.28 47.50 47.85 0.0M
2025-08-18 47.52 48.20 47.30 47.30 0.0M
2025-08-15 47.05 48.00 47.05 48.00 0.0M
2025-08-14 48.12 48.29 47.01 47.05 0.0M
2025-08-13 47.99 48.30 47.68 47.76 0.0M
2025-08-12 47.35 48.06 47.21 47.51 0.0M
2025-08-11 47.62 48.09 46.50 46.50 0.0M
2025-08-08 47.00 47.40 46.74 47.40 0.0M
2025-08-07 47.61 47.61 46.62 46.76 0.0M
2025-08-06 47.72 47.84 47.40 47.61 0.0M
2025-08-05 48.66 48.66 47.64 47.72 0.0M
2025-08-04 49.29 49.29 48.17 48.19 0.0M
2025-08-01 49.39 49.39 47.93 48.88 0.0M
2025-07-31 49.86 49.86 49.00 49.79 0.0M
2025-07-30 50.50 50.75 49.36 49.37 0.0M
2025-07-29 50.00 50.54 49.39 50.50 0.0M
2025-07-28 49.49 50.49 48.93 50.00 0.0M
2025-07-25 48.99 49.69 48.36 49.50 0.0M
2025-07-24 49.01 49.01 48.45 48.84 0.0M
2025-07-23 48.71 49.01 48.48 48.50 0.0M
2025-07-22 49.39 49.39 48.71 48.71 0.0M
2025-07-21 49.40 49.40 48.50 49.13 0.0M
2025-07-18 48.64 49.40 48.64 49.40 0.0M
2025-07-17 49.04 49.23 48.65 48.65 0.0M
2025-07-16 48.53 49.03 48.53 48.63 0.0M
2025-07-15 49.14 49.17 48.76 48.76 0.0M
2025-07-14 48.53 49.45 48.53 48.99 0.0M
2025-07-11 48.98 49.52 48.24 49.48 0.0M
2025-07-10 49.15 49.15 48.51 48.60 0.0M
2025-07-09 48.90 48.90 48.34 48.68 0.0M
2025-07-08 48.79 49.30 48.41 48.41 0.0M
2025-07-07 48.70 49.31 48.42 48.84 0.0M
2025-07-04 48.89 48.92 48.39 48.72 0.0M
2025-07-03 49.06 49.06 48.32 48.56 0.0M
2025-07-02 48.32 49.05 48.32 48.59 0.0M
2025-07-01 48.23 49.02 48.03 48.32 0.0M
2025-06-30 48.78 49.26 48.78 48.81 0.0M
2025-06-27 49.08 49.30 48.03 49.16 0.0M
2025-06-26 48.75 48.90 48.26 48.86 0.0M
2025-06-25 49.08 49.08 48.44 48.88 0.0M
2025-06-24 48.60 48.79 48.41 48.78 0.0M
2025-06-23 49.09 49.09 48.60 48.60 0.0M
2025-06-20 49.03 49.49 48.49 48.61 0.0M
2025-06-18 48.48 48.98 48.48 48.54 0.0M
2025-06-17 48.49 48.77 48.00 48.00 0.0M
2025-06-16 48.60 49.10 47.49 47.66 0.0M
2025-06-13 47.37 48.70 47.37 48.60 0.0M
2025-06-12 49.03 49.03 47.72 47.72 0.0M
2025-06-11 48.99 49.82 48.91 49.03 0.0M
2025-06-10 49.85 49.85 48.50 48.99 0.0M
2025-06-09 50.30 50.30 48.50 48.50 0.0M
2025-06-06 49.31 49.32 48.42 49.31 0.0M
2025-06-05 49.75 50.42 49.02 49.31 0.0M
2025-06-04 49.32 49.78 49.01 49.30 0.0M
2025-06-03 49.32 49.75 49.32 49.32 0.0M
2025-06-02 48.74 49.77 48.74 49.77 0.0M
2025-05-30 50.38 50.38 48.95 49.32 0.0M
2025-05-29 50.40 50.40 49.75 50.13 0.0M
2025-05-28 49.68 50.00 49.51 49.56 0.0M
2025-05-27 48.20 49.90 47.12 49.59 0.0M
2025-05-26 49.29 50.81 49.00 49.00 0.0M
2025-05-23 49.26 49.98 49.22 49.54 0.0M
2025-05-22 49.50 49.99 49.22 49.23 0.0M
2025-05-21 49.30 49.70 49.00 49.24 0.0M
2025-05-20 49.55 50.77 48.75 49.55 0.0M
2025-05-19 50.95 50.95 48.90 49.55 0.0M
2025-05-16 50.00 50.95 49.77 50.66 0.0M
2025-05-15 48.39 49.93 48.30 49.85 0.0M
2025-05-14 47.14 48.60 47.14 47.86 0.0M
2025-05-13 47.97 48.70 47.02 48.01 0.0M
2025-05-12 48.79 48.79 47.80 48.35 0.0M
2025-05-09 47.56 48.90 47.56 48.32 0.0M
2025-05-08 48.03 48.25 48.02 48.02 0.0M
2025-05-07 47.96 48.36 47.13 47.65 0.0M
2025-05-06 48.19 48.19 47.07 47.07 0.0M
2025-05-05 49.14 49.15 46.93 46.99 0.0M
2025-05-02 48.88 49.14 48.60 49.14 0.0M
2025-04-30 48.95 48.98 48.49 48.98 0.0M
2025-04-29 49.00 49.00 47.05 48.49 0.0M
2025-04-28 48.80 49.13 47.80 49.00 0.0M
2025-04-25 48.88 49.13 48.74 48.84 0.0M
2025-04-24 49.06 49.50 47.67 48.88 0.0M
2025-04-23 47.17 49.06 47.00 49.05 0.0M
2025-04-22 47.44 47.44 46.64 46.88 0.0M
2025-04-17 46.99 47.39 46.03 47.00 0.0M
2025-04-16 46.90 46.99 46.89 46.99 0.0M
2025-04-15 46.42 47.00 46.42 46.90 0.0M
2025-04-14 46.16 46.99 46.00 46.41 0.0M
2025-04-11 46.49 46.49 46.15 46.15 0.0M
2025-04-10 46.74 46.74 46.00 46.21 0.0M
2025-04-09 46.00 46.69 45.20 46.41 0.0M
2025-04-08 46.00 46.90 46.00 46.10 0.0M
2025-04-07 45.47 46.20 45.43 46.10 0.0M
2025-04-04 46.22 46.22 45.45 45.92 0.0M
2025-04-03 46.30 46.30 45.63 46.24 0.0M
2025-04-02 46.13 46.37 46.12 46.30 0.0M
2025-04-01 46.70 46.70 45.53 46.16 0.0M
2025-03-31 48.90 48.90 46.06 47.18 0.0M
2025-03-28 48.74 48.84 48.44 48.79 0.0M
2025-03-27 48.99 49.00 48.39 48.49 0.0M
2025-03-26 49.15 49.19 48.00 48.56 0.0M
2025-03-25 49.19 49.19 49.03 49.15 0.0M
2025-03-24 49.19 49.19 49.01 49.16 0.0M
2025-03-21 49.19 49.20 48.85 49.19 0.0M
2025-03-20 48.95 49.25 48.82 48.82 0.0M
2025-03-19 49.23 49.24 48.82 48.95 0.0M
2025-03-18 48.01 49.25 48.01 48.74 0.0M
2025-03-17 48.20 48.20 47.98 48.10 0.0M
2025-03-14 47.98 47.98 47.77 47.98 0.0M
2025-03-13 47.85 48.00 47.79 47.79 0.0M
2025-03-12 47.02 48.40 47.02 47.98 0.0M
2025-03-11 47.71 47.86 47.62 47.86 0.0M
2025-03-10 47.57 47.85 47.42 47.72 0.0M
2025-03-07 47.81 47.85 47.42 47.57 0.0M
2025-03-06 47.71 47.82 47.05 47.79 0.0M
2025-03-05 46.93 47.71 46.93 47.26 0.0M
2025-02-28 46.99 47.47 46.99 47.31 0.0M
2025-02-27 46.34 47.48 46.34 47.00 0.0M
2025-02-26 47.54 47.54 46.20 47.15 0.0M
2025-02-25 48.02 48.02 46.00 47.53 0.0M
2025-02-24 48.28 48.29 47.81 48.20 0.0M
2025-02-21 47.99 48.39 47.09 48.00 0.0M
2025-02-20 48.42 48.42 47.49 47.81 0.0M
2025-02-19 48.15 48.43 47.28 48.43 0.0M
2025-02-18 48.44 48.44 47.86 47.95 0.0M
2025-02-17 47.90 48.45 47.85 48.45 0.0M
2025-02-14 48.70 48.70 47.55 48.44 0.0M
2025-02-13 48.13 48.50 47.05 48.11 0.0M
2025-02-12 47.00 48.25 47.00 48.13 0.0M
2025-02-11 48.51 53.26 47.25 47.58 0.0M
2025-02-10 47.52 48.00 47.22 47.99 0.0M
2025-02-07 47.31 47.89 46.79 47.52 0.0M
2025-02-06 46.58 47.89 46.58 47.32 0.0M
2025-02-05 47.89 47.89 47.42 47.46 0.0M
2025-02-04 47.89 47.89 47.39 47.81 0.0M
2025-02-03 47.03 47.89 44.58 47.72 0.0M
2025-01-31 47.17 47.89 47.02 47.24 0.0M
2025-01-30 46.69 47.31 46.45 47.22 0.0M
2025-01-29 46.45 46.45 46.23 46.24 0.0M
2025-01-28 46.43 46.93 46.11 46.23 0.0M
2025-01-27 46.88 46.88 46.47 46.49 0.0M
2025-01-24 46.92 46.92 46.82 46.82 0.0M
2025-01-23 47.32 47.32 46.48 46.52 0.0M
2025-01-22 47.41 47.50 44.80 47.27 0.0M
2025-01-21 47.81 47.81 46.97 47.42 0.0M
2025-01-20 47.47 47.90 47.46 47.47 0.0M
2025-01-17 47.83 47.90 47.49 47.81 0.0M
2025-01-16 47.90 47.90 47.81 47.86 0.0M
2025-01-15 47.72 48.41 47.46 47.81 0.0M
2025-01-14 47.46 48.45 47.46 47.72 0.0M
2025-01-13 48.41 48.41 48.08 48.11 0.0M
2025-01-10 48.61 48.61 48.00 48.13 0.0M
2025-01-09 48.67 48.68 47.42 48.18 0.0M
2025-01-08 48.81 48.81 47.61 47.83 0.0M
2025-01-07 48.44 49.00 48.44 48.51 0.0M
2025-01-06 48.71 48.81 48.03 48.42 0.0M
2025-01-03 47.89 48.71 47.89 48.42 0.0M
2025-01-02 48.92 48.92 47.92 48.69 0.0M