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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-28 49.88 50.72 49.72 50.36 0.0M
2023-12-27 49.85 49.89 49.77 49.89 0.0M
2023-12-26 49.80 49.86 49.46 49.75 0.0M
2023-12-22 49.86 49.86 49.21 49.78 0.0M
2023-12-21 49.34 49.85 49.34 49.60 0.0M
2023-12-20 49.46 49.46 49.24 49.34 0.0M
2023-12-19 49.31 49.62 49.21 49.38 0.0M
2023-12-18 49.42 49.45 49.31 49.38 0.0M
2023-12-15 49.43 49.45 49.38 49.42 0.0M
2023-12-14 49.45 49.45 49.04 49.31 0.0M
2023-12-13 49.45 49.62 49.10 49.28 0.0M
2023-12-12 49.71 49.71 49.30 49.45 0.0M
2023-12-11 49.87 49.87 49.05 49.34 0.0M
2023-12-08 50.14 50.14 46.90 49.91 0.0M
2023-12-07 49.52 49.52 49.29 49.47 0.0M
2023-12-06 49.52 49.52 48.89 49.41 0.0M
2023-12-05 49.28 49.53 49.20 49.53 0.0M
2023-12-04 49.43 49.43 49.03 49.28 0.0M
2023-12-01 49.28 49.34 48.86 49.32 0.0M
2023-11-30 48.85 49.10 48.69 48.73 0.0M
2023-11-29 49.17 49.17 48.45 48.69 0.0M
2023-11-28 48.94 49.19 48.48 48.58 0.0M
2023-11-27 49.28 49.28 48.86 48.87 0.0M
2023-11-24 49.10 49.15 48.91 49.07 0.0M
2023-11-23 48.89 49.03 48.69 48.91 0.0M
2023-11-22 48.94 49.27 48.44 48.90 0.0M
2023-11-21 49.27 49.27 48.86 48.91 0.0M
2023-11-20 49.10 49.27 48.99 49.27 0.0M
2023-11-17 49.02 49.10 48.86 48.94 0.0M
2023-11-16 48.85 49.02 48.84 48.95 0.0M
2023-11-14 49.02 49.02 48.80 48.85 0.0M
2023-11-13 49.01 49.18 48.52 48.77 0.0M
2023-11-10 48.86 48.86 48.53 48.53 0.0M
2023-11-09 48.79 48.90 48.36 48.83 0.0M
2023-11-08 48.88 48.88 48.63 48.68 0.0M
2023-11-07 49.03 49.20 48.80 48.88 0.0M
2023-11-06 49.05 49.21 48.43 49.03 0.0M
2023-11-03 49.39 49.42 48.68 49.09 0.0M
2023-11-01 49.23 49.50 48.84 49.39 0.0M
2023-10-31 49.26 49.28 48.84 48.84 0.0M
2023-10-30 49.22 49.30 48.88 49.28 0.0M
2023-10-27 49.08 49.29 48.59 49.22 0.0M
2023-10-26 48.35 49.08 48.15 49.08 0.0M
2023-10-25 49.30 49.30 48.33 48.34 0.0M
2023-10-24 49.09 49.09 48.41 48.43 0.0M
2023-10-23 48.88 49.38 48.58 49.09 0.0M
2023-10-20 49.51 49.67 48.68 48.89 0.0M
2023-10-19 49.42 49.57 49.09 49.34 0.0M
2023-10-18 49.44 49.46 49.10 49.37 0.0M
2023-10-17 49.13 49.62 49.13 49.46 0.0M
2023-10-16 48.83 49.87 48.61 49.24 0.0M
2023-10-13 48.60 48.84 48.30 48.51 0.0M
2023-10-11 48.38 49.08 48.38 48.84 0.0M
2023-10-10 49.10 49.76 48.26 48.84 0.0M
2023-10-09 49.86 49.87 49.23 49.83 0.0M
2023-10-06 49.81 49.82 49.36 49.41 0.0M
2023-10-05 49.82 49.82 49.34 49.79 0.0M
2023-10-04 49.82 49.82 49.66 49.82 0.0M
2023-10-03 49.82 49.82 49.57 49.81 0.0M
2023-10-02 50.15 50.15 49.47 49.62 0.0M
2023-09-29 50.31 50.31 49.63 50.12 0.0M
2023-09-28 50.15 50.44 50.07 50.15 0.0M
2023-09-27 50.54 50.55 49.99 50.07 0.0M
2023-09-26 50.21 50.56 50.07 50.15 0.0M
2023-09-25 50.55 50.68 50.41 50.56 0.0M
2023-09-22 50.96 50.96 50.21 50.48 0.0M
2023-09-21 51.51 51.51 50.48 50.52 0.0M
2023-09-20 51.66 51.66 50.98 51.51 0.0M
2023-09-19 51.28 51.79 51.19 51.70 0.0M
2023-09-18 51.13 51.33 50.95 51.28 0.0M
2023-09-15 52.60 52.60 50.99 51.10 0.0M
2023-09-14 52.78 53.04 50.99 52.60 0.0M
2023-09-13 52.82 53.27 52.67 52.78 0.0M
2023-09-12 53.27 53.27 52.76 52.80 0.0M
2023-09-11 53.40 53.83 52.64 53.27 0.0M
2023-09-09 65.67 65.67 65.67 65.67 0.0M
2023-09-08 53.49 53.49 53.18 53.40 0.0M
2023-09-06 53.52 53.52 53.19 53.20 0.0M
2023-09-05 53.65 53.65 53.25 53.41 0.0M
2023-09-04 53.55 53.67 53.26 53.27 0.0M
2023-09-02 65.85 65.85 65.85 65.85 0.0M
2023-09-01 53.55 53.55 53.26 53.55 0.0M
2023-08-31 53.49 53.55 53.22 53.55 0.0M
2023-08-30 53.40 53.55 53.26 53.35 0.0M
2023-08-29 53.65 53.65 53.21 53.40 0.0M
2023-08-28 54.32 54.32 53.26 53.65 0.0M
2023-08-25 54.32 54.32 54.04 54.32 0.0M
2023-08-24 54.24 54.32 54.24 54.32 0.0M
2023-08-23 54.31 54.32 54.08 54.26 0.0M
2023-08-22 54.37 54.37 54.08 54.31 0.0M
2023-08-21 54.78 54.78 54.12 54.37 0.0M
2023-08-18 54.65 54.79 54.42 54.60 0.0M
2023-08-17 54.74 54.77 54.10 54.53 0.0M
2023-08-16 54.77 54.79 54.40 54.57 0.0M
2023-08-15 54.78 54.79 54.48 54.77 0.0M
2023-08-14 54.79 54.79 54.61 54.74 0.0M
2023-08-11 54.78 54.79 54.48 54.76 0.0M
2023-08-10 54.72 54.79 54.38 54.52 0.0M
2023-08-09 54.65 54.79 54.10 54.29 0.0M
2023-08-08 54.89 54.89 54.36 54.65 0.0M
2023-08-07 54.56 54.72 54.56 54.71 0.0M
2023-08-04 54.19 54.70 53.91 54.58 0.0M
2023-08-03 54.31 54.43 53.78 54.19 0.0M
2023-08-02 53.52 54.31 53.52 54.27 0.0M
2023-08-01 53.90 54.27 53.57 54.25 0.0M
2023-07-31 53.40 54.27 53.20 54.14 0.0M
2023-07-28 53.48 53.48 52.34 52.95 0.0M
2023-07-27 53.71 53.71 52.70 53.49 0.0M
2023-07-26 53.83 54.30 53.11 53.32 0.0M
2023-07-25 53.91 53.91 53.59 53.83 0.0M
2023-07-24 53.51 53.91 53.51 53.86 0.0M
2023-07-21 53.22 53.49 53.03 53.35 0.0M
2023-07-20 53.10 53.19 52.73 53.11 0.0M
2023-07-19 53.03 53.11 52.70 52.73 0.0M
2023-07-18 52.58 53.23 52.49 53.03 0.0M
2023-07-17 52.21 52.41 52.14 52.40 0.0M
2023-07-14 52.21 52.30 51.67 52.29 0.0M
2023-07-13 52.03 52.30 51.85 51.97 0.0M
2023-07-12 52.16 52.17 51.51 52.03 0.0M
2023-07-11 51.76 52.60 51.74 52.16 0.0M
2023-07-10 51.01 51.71 51.01 51.65 0.0M
2023-07-07 50.57 51.07 50.57 51.03 0.0M
2023-07-06 51.09 51.09 50.42 50.54 0.0M
2023-07-05 50.56 50.93 49.53 50.54 0.0M
2023-07-04 50.11 50.41 49.97 50.40 0.0M
2023-07-03 49.34 50.29 49.34 50.11 0.0M
2023-06-30 49.93 49.93 49.10 49.65 0.0M
2023-06-29 48.37 50.14 48.14 49.32 0.0M
2023-06-28 48.38 48.38 48.03 48.37 0.0M
2023-06-27 48.18 48.44 48.18 48.38 0.0M
2023-06-26 48.37 49.10 48.02 48.26 0.0M
2023-06-23 48.37 48.38 48.28 48.37 0.0M
2023-06-22 48.30 48.36 47.98 48.34 0.0M
2023-06-21 48.38 48.38 47.98 48.33 0.0M
2023-06-20 48.46 48.46 48.14 48.38 0.0M
2023-06-19 47.74 48.43 47.73 48.39 0.0M
2023-06-16 47.74 47.74 47.67 47.70 0.0M
2023-06-15 47.74 47.74 47.35 47.67 0.0M
2023-06-14 47.74 47.74 47.65 47.74 0.0M
2023-06-13 48.50 48.50 47.66 47.72 0.0M
2023-06-12 48.20 48.55 47.74 48.06 0.0M
2023-06-09 49.33 49.33 47.79 48.14 0.0M
2023-06-07 49.02 49.39 48.79 48.98 0.0M
2023-06-06 49.02 49.07 48.78 48.79 0.0M
2023-06-05 48.66 48.79 48.47 48.79 0.0M
2023-06-02 48.37 48.64 48.22 48.64 0.0M
2023-06-01 48.35 48.78 47.87 48.36 0.0M
2023-05-31 48.10 48.35 48.10 48.35 0.0M
2023-05-30 48.13 48.15 47.84 48.08 0.0M
2023-05-29 47.69 48.16 47.22 47.68 0.0M
2023-05-26 47.47 47.76 47.44 47.69 0.0M
2023-05-25 48.02 48.23 44.67 47.21 0.0M
2023-05-24 48.16 48.16 47.84 48.02 0.0M
2023-05-23 47.95 48.35 47.68 47.68 0.0M
2023-05-22 47.73 47.95 47.21 47.95 0.0M
2023-05-19 47.50 47.73 47.48 47.73 0.0M
2023-05-18 47.69 47.69 47.14 47.50 0.0M
2023-05-17 47.53 47.73 47.21 47.57 0.0M
2023-05-16 47.49 47.53 47.30 47.53 0.0M
2023-05-15 47.21 47.59 47.21 47.44 0.0M
2023-05-12 47.14 47.21 47.10 47.21 0.0M
2023-05-11 47.16 47.20 46.99 47.14 0.0M
2023-05-10 47.10 47.14 47.00 47.06 0.0M
2023-05-09 46.67 47.17 46.67 47.05 0.0M
2023-05-08 46.67 46.67 46.60 46.67 0.0M
2023-05-06 60.00 60.00 60.00 60.00 0.0M
2023-05-05 46.67 46.67 46.51 46.59 0.0M
2023-05-04 46.67 46.67 46.58 46.67 0.0M
2023-05-03 46.67 46.67 46.51 46.65 0.0M
2023-05-02 46.63 46.67 46.36 46.64 0.0M
2023-04-28 46.67 46.67 46.28 46.66 0.0M
2023-04-27 46.63 46.67 46.47 46.67 0.0M
2023-04-26 47.04 47.06 46.36 46.63 0.0M
2023-04-25 46.75 47.31 46.48 46.97 0.0M
2023-04-24 46.75 47.46 46.06 46.75 0.0M
2023-04-20 46.65 46.79 46.30 46.79 0.0M
2023-04-19 46.55 46.75 45.89 46.65 0.0M
2023-04-18 46.63 46.67 46.53 46.53 0.0M
2023-04-17 46.65 48.62 46.28 46.63 0.0M
2023-04-14 46.28 46.28 45.97 46.27 0.0M
2023-04-13 46.13 46.16 46.09 46.14 0.0M
2023-04-12 46.16 46.27 46.13 46.16 0.0M
2023-04-11 46.53 46.53 45.74 46.16 0.0M
2023-04-10 46.75 46.75 45.99 46.71 0.0M
2023-04-06 46.78 46.79 46.51 46.75 0.0M
2023-04-05 46.63 46.87 46.56 46.83 0.0M
2023-04-04 46.39 46.75 46.36 46.67 0.0M
2023-04-03 46.65 46.65 45.95 46.40 0.0M
2023-03-31 46.48 46.67 45.81 46.27 0.0M
2023-03-30 46.67 46.67 46.12 46.20 0.0M
2023-03-29 46.29 46.59 45.99 46.34 0.0M
2023-03-28 45.86 46.55 45.86 46.29 0.0M
2023-03-27 45.97 45.97 45.81 45.86 0.0M
2023-03-24 45.97 45.97 45.66 45.80 0.0M
2023-03-23 45.97 45.97 45.22 45.97 0.0M
2023-03-22 45.96 45.97 45.94 45.97 0.0M
2023-03-21 45.83 45.97 45.83 45.95 0.0M
2023-03-20 46.24 46.28 45.50 45.82 0.0M
2023-03-17 46.47 46.51 45.90 46.23 0.0M
2023-03-16 46.24 46.48 46.24 46.44 0.0M
2023-03-15 46.12 46.36 45.89 46.24 0.0M
2023-03-14 45.95 46.13 45.95 46.12 0.0M
2023-03-13 45.95 46.24 45.88 45.88 0.0M
2023-03-10 45.89 46.25 45.88 45.95 0.0M
2023-03-09 46.55 46.55 45.89 45.89 0.0M
2023-03-08 46.87 46.87 46.27 46.40 0.0M
2023-03-07 47.18 47.18 46.85 46.87 0.0M
2023-03-06 47.18 47.45 46.69 47.18 0.0M
2023-03-03 47.19 47.34 47.07 47.18 0.0M
2023-03-02 47.36 47.37 47.06 47.19 0.0M
2023-03-01 46.92 47.37 46.92 47.29 0.0M
2023-02-28 47.33 47.33 46.79 46.84 0.0M
2023-02-27 47.37 47.44 46.93 47.32 0.0M
2023-02-24 47.29 47.45 46.73 46.73 0.0M
2023-02-23 47.06 47.60 47.06 47.21 0.0M
2023-02-22 46.83 47.60 46.75 47.06 0.0M
2023-02-17 46.71 46.75 46.67 46.75 0.0M
2023-02-16 46.58 46.76 46.51 46.71 0.0M
2023-02-15 46.59 46.67 46.51 46.58 0.0M
2023-02-14 46.78 46.78 46.47 46.55 0.0M
2023-02-13 46.79 46.88 46.30 46.58 0.0M
2023-02-10 46.69 46.76 46.55 46.65 0.0M
2023-02-09 46.69 46.97 46.61 46.61 0.0M
2023-02-08 47.06 47.06 46.28 46.65 0.0M
2023-02-07 46.98 47.25 46.52 46.62 0.0M
2023-02-06 46.96 47.06 46.91 47.06 0.0M
2023-02-03 47.07 47.07 46.37 46.88 0.0M
2023-02-02 47.27 47.29 46.37 46.72 0.0M
2023-02-01 47.28 47.32 46.85 46.91 0.0M
2023-01-31 47.66 47.66 47.28 47.28 0.0M
2023-01-30 47.90 47.90 47.62 47.62 0.0M
2023-01-27 47.13 47.67 47.13 47.62 0.0M
2023-01-26 47.10 47.91 47.10 47.68 0.0M
2023-01-25 47.22 47.22 46.95 47.10 0.0M
2023-01-24 47.35 47.37 46.91 47.22 0.0M
2023-01-23 46.92 47.86 46.60 46.98 0.0M
2023-01-20 47.92 47.92 46.90 46.91 0.0M
2023-01-19 46.92 47.97 46.83 46.92 0.0M
2023-01-18 47.24 47.37 46.69 46.92 0.0M
2023-01-17 46.75 47.38 46.33 47.22 0.0M
2023-01-16 46.43 46.65 46.30 46.44 0.0M
2023-01-13 47.00 47.00 46.34 46.42 0.0M
2023-01-12 47.55 47.56 47.10 47.25 0.0M
2023-01-11 47.64 48.27 47.19 47.21 0.0M
2023-01-10 47.55 47.64 47.14 47.64 0.0M
2023-01-09 47.48 47.72 47.09 47.57 0.0M
2023-01-06 48.57 49.01 47.50 48.04 0.0M
2023-01-05 48.07 48.96 47.56 48.60 0.0M
2023-01-04 48.18 48.18 47.34 47.68 0.0M
2023-01-03 47.49 47.71 47.44 47.49 0.0M
2023-01-02 48.65 48.89 46.89 47.24 0.0M