Sequoia (SEQL3)

SEQL3
🏛️ Brasil →
1.11
Última Actualización: 2025-09-30
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
2021-12-30 264.10 274.70 255.23 272.58 0.1M
2021-12-29 267.37 269.69 256.58 258.31 0.0M
2021-12-28 269.88 273.35 263.71 267.37 0.0M
2021-12-27 261.20 267.37 254.07 267.37 0.0M
2021-12-23 272.00 272.58 256.19 261.01 0.1M
2021-12-22 268.14 275.86 261.98 270.27 0.1M
2021-12-21 267.76 270.07 248.29 268.14 0.1M
2021-12-20 272.58 276.43 261.20 262.94 0.1M
2021-12-17 264.10 283.37 258.51 277.59 0.2M
2021-12-16 277.01 285.11 253.30 270.46 0.2M
2021-12-15 251.18 273.74 241.16 271.81 0.1M
2021-12-14 257.16 261.78 245.59 248.67 0.1M
2021-12-13 268.14 272.00 257.16 257.16 0.1M
2021-12-10 269.88 281.45 261.59 266.02 0.2M
2021-12-09 255.04 274.89 252.72 269.30 0.3M
2021-12-08 219.95 262.17 215.52 260.05 0.3M
2021-12-07 215.33 230.55 215.33 221.69 0.3M
2021-12-06 219.57 228.05 211.86 212.43 0.2M
2021-12-03 185.64 208.58 184.87 208.19 0.4M
2021-12-02 177.74 188.34 173.49 186.02 0.3M
2021-12-01 196.63 196.63 174.65 175.23 0.2M
2021-11-30 202.41 204.72 182.17 188.92 0.1M
2021-11-29 198.55 200.67 191.61 197.20 0.1M
2021-11-26 204.34 204.34 192.39 194.89 0.2M
2021-11-25 209.93 219.57 207.04 210.12 0.1M
2021-11-24 208.19 214.75 206.07 210.70 0.1M
2021-11-23 221.30 222.65 207.61 210.89 0.2M
2021-11-22 239.42 245.78 219.18 220.34 0.1M
2021-11-19 232.48 247.90 232.10 239.42 0.1M
2021-11-18 227.66 238.65 224.19 232.48 0.1M
2021-11-17 237.30 238.46 222.07 227.08 0.1M
2021-11-16 256.39 256.39 232.48 235.57 0.1M
2021-11-12 269.88 273.54 250.99 253.88 0.1M
2021-11-11 271.81 282.99 265.64 273.54 0.2M
2021-11-10 288.96 291.47 263.90 266.02 0.1M
2021-11-09 281.45 290.12 279.52 284.72 0.1M
2021-11-08 278.75 283.76 264.10 278.36 0.1M
2021-11-05 264.48 286.46 262.55 280.48 0.1M
2021-11-04 262.75 270.27 254.65 261.01 0.1M
2021-11-03 250.99 270.65 249.25 260.24 0.1M
2021-11-01 251.57 261.98 248.67 252.53 0.1M
2021-10-29 250.22 254.65 241.93 250.60 0.1M
2021-10-28 260.24 265.25 248.87 249.06 0.1M
2021-10-27 259.66 269.30 257.35 264.10 0.0M
2021-10-26 279.33 279.33 257.16 257.16 0.1M
2021-10-25 276.05 285.49 272.39 279.13 0.1M
2021-10-22 288.77 288.77 260.24 272.77 0.1M
2021-10-21 304.58 308.43 286.07 293.40 0.1M
2021-10-20 311.33 320.58 305.93 315.95 0.0M
2021-10-19 334.46 334.65 305.54 309.78 0.1M
2021-10-18 343.13 347.95 334.46 337.35 0.0M
2021-10-15 335.81 349.49 329.25 344.87 0.1M
2021-10-14 323.86 339.28 323.86 332.53 0.1M
2021-10-13 318.07 333.11 313.64 322.89 0.1M
2021-10-11 335.23 336.96 318.46 320.96 0.0M
2021-10-08 312.87 342.17 309.59 335.04 0.1M
2021-10-07 301.30 312.67 296.87 310.17 0.1M
2021-10-06 293.59 304.96 281.83 300.72 0.1M
2021-10-05 285.49 300.92 282.80 298.60 0.1M
2021-10-04 299.76 299.76 276.63 283.57 0.1M
2021-10-01 298.60 304.39 292.05 299.76 0.1M
2021-09-30 297.06 301.88 290.12 298.60 0.2M
2021-09-29 310.17 314.22 293.59 293.59 0.3M
2021-09-28 328.87 328.87 307.66 308.43 0.1M
2021-09-27 330.80 339.66 326.36 330.60 0.0M
2021-09-24 329.45 337.74 320.77 330.41 0.1M
2021-09-23 337.16 344.87 328.29 329.64 0.1M
2021-09-22 332.53 343.71 329.83 337.16 0.1M
2021-09-21 324.82 337.35 316.53 327.71 0.1M
2021-09-20 320.96 325.21 313.45 321.54 0.1M
2021-09-17 337.74 337.93 323.86 327.13 0.1M
2021-09-16 348.92 352.00 333.88 337.74 0.1M
2021-09-15 364.53 368.19 347.76 349.49 0.1M
2021-09-14 357.40 370.12 356.24 367.42 0.1M
2021-09-13 354.31 359.13 348.14 357.21 0.1M
2021-09-10 337.54 359.13 332.14 350.84 0.2M
2021-09-09 333.88 339.66 317.11 331.37 0.1M
2021-09-08 359.52 361.25 330.99 333.49 0.1M
2021-09-06 364.34 369.35 354.70 363.18 0.1M
2021-09-03 363.37 370.12 357.21 357.21 0.1M
2021-09-02 379.57 381.30 362.41 362.41 0.0M
2021-09-01 393.06 393.06 380.53 382.07 0.1M
2021-08-31 403.86 405.01 378.22 385.54 0.1M
2021-08-30 413.88 415.23 398.07 401.93 0.0M
2021-08-27 414.27 419.28 404.05 410.99 0.0M
2021-08-26 403.47 419.28 399.04 414.27 0.1M
2021-08-25 394.99 410.41 394.02 404.82 0.1M
2021-08-24 394.22 397.11 382.65 388.43 0.2M
2021-08-23 383.04 395.18 378.80 390.36 0.1M
2021-08-20 387.08 389.01 378.60 382.84 0.0M
2021-08-19 369.35 390.75 359.90 390.75 0.1M
2021-08-18 369.93 395.57 353.74 372.43 0.1M
2021-08-17 355.47 373.01 337.35 369.93 0.1M
2021-08-16 383.61 383.81 347.37 352.96 0.2M
2021-08-13 413.88 413.88 384.00 386.51 0.1M
2021-08-12 415.81 418.51 392.87 411.57 0.1M
2021-08-11 418.31 420.24 410.99 418.31 0.0M
2021-08-10 424.87 432.39 411.76 421.78 0.1M
2021-08-09 425.06 426.60 410.02 420.24 0.1M
2021-08-06 417.16 425.64 408.29 425.06 0.1M
2021-08-05 428.14 429.11 412.34 414.46 0.0M
2021-08-04 437.21 437.21 415.04 423.90 0.0M
2021-08-03 430.07 450.70 416.58 428.34 0.0M
2021-08-02 433.35 440.67 423.71 431.23 0.0M
2021-07-30 440.48 443.76 416.00 425.64 0.1M
2021-07-29 424.29 446.84 424.29 442.60 0.0M
2021-07-28 437.01 438.75 420.82 429.69 0.1M
2021-07-27 439.71 441.45 429.30 435.66 0.0M
2021-07-26 460.14 460.14 442.60 443.18 0.0M
2021-07-23 457.06 466.89 453.40 460.14 0.0M
2021-07-22 460.53 470.75 455.90 462.07 0.0M
2021-07-21 460.92 464.77 442.60 458.99 0.1M
2021-07-20 466.31 478.46 460.72 460.92 0.1M
2021-07-19 479.04 479.42 460.92 468.43 0.1M
2021-07-16 487.33 491.57 478.27 483.86 0.1M
2021-07-15 475.18 489.83 468.43 483.86 0.1M
2021-07-14 479.04 483.08 470.36 480.19 0.1M
2021-07-13 488.48 489.45 477.11 477.88 0.0M
2021-07-12 497.93 503.52 478.27 489.45 0.1M
2021-07-08 501.78 507.76 492.34 496.39 0.2M
2021-07-07 531.08 532.43 508.34 516.43 0.1M
2021-07-06 554.41 554.41 526.46 531.08 0.1M
2021-07-05 560.96 564.24 549.59 555.18 0.0M
2021-07-02 553.25 566.36 553.25 560.96 0.1M
2021-07-01 542.84 560.58 539.18 551.13 0.1M
2021-06-30 536.87 555.76 518.75 542.46 0.1M
2021-06-29 531.08 548.82 519.71 536.87 0.1M
2021-06-28 508.72 532.05 507.57 528.77 0.0M
2021-06-25 510.84 512.58 495.81 506.99 0.0M
2021-06-24 524.34 530.51 503.90 510.84 0.1M
2021-06-23 512.00 536.87 503.33 524.34 0.1M
2021-06-22 520.48 523.95 512.00 514.89 0.0M
2021-06-21 512.00 519.90 512.00 516.63 0.0M
2021-06-18 503.52 517.98 503.52 508.92 0.1M
2021-06-17 500.05 508.92 499.47 503.52 0.0M
2021-06-16 501.98 512.19 497.93 503.71 0.1M
2021-06-15 503.13 506.80 489.83 501.98 0.1M
2021-06-14 499.47 510.84 492.92 502.94 0.1M
2021-06-11 491.57 496.77 480.96 491.37 0.0M
2021-06-10 482.12 491.37 472.48 490.22 0.1M
2021-06-09 478.84 490.80 474.02 482.12 0.1M
2021-06-08 463.42 484.24 461.69 477.11 0.1M
2021-06-07 464.58 468.43 453.21 462.07 0.0M
2021-06-04 460.34 465.74 445.49 462.46 0.1M
2021-06-02 463.61 466.70 450.51 461.30 0.1M
2021-06-01 458.99 469.01 448.00 462.65 0.1M
2021-05-31 443.37 453.01 429.69 453.01 0.1M
2021-05-28 442.80 449.16 432.39 443.18 0.0M
2021-05-27 441.83 450.12 432.96 438.36 0.1M
2021-05-26 437.01 452.24 424.10 431.04 0.1M
2021-05-25 429.69 438.36 415.04 427.37 0.1M
2021-05-24 411.76 424.10 405.98 421.21 0.1M
2021-05-21 420.05 421.78 405.01 411.57 0.0M
2021-05-20 431.23 438.36 410.60 423.13 0.0M
2021-05-19 449.16 458.02 426.41 429.88 0.0M
2021-05-18 452.82 461.69 443.95 453.01 0.0M
2021-05-17 453.59 463.23 445.11 453.98 0.0M
2021-05-14 444.53 454.17 435.08 454.17 0.1M
2021-05-13 425.45 447.04 411.76 441.25 0.1M
2021-05-12 457.25 457.25 425.45 425.45 0.1M
2021-05-11 472.29 476.14 456.29 457.45 0.0M
2021-05-10 474.41 484.43 467.66 472.29 0.0M
2021-05-07 472.29 485.78 470.17 473.06 0.0M
2021-05-06 476.53 485.59 465.93 473.06 0.0M
2021-05-05 470.36 479.04 458.41 473.64 0.1M
2021-05-04 485.01 486.75 463.81 469.98 0.1M
2021-05-03 490.41 493.11 481.54 481.54 0.1M
2021-04-30 492.14 494.65 474.60 489.64 0.2M
2021-04-29 483.47 496.39 477.69 484.82 0.0M
2021-04-28 490.02 490.99 477.11 483.66 0.0M
2021-04-27 482.89 491.76 477.88 487.71 0.1M
2021-04-26 488.87 492.14 479.23 482.89 0.1M
2021-04-23 496.19 496.19 476.92 487.71 0.1M
2021-04-22 495.42 495.42 483.66 491.37 0.0M
2021-04-20 495.42 501.21 487.33 495.42 0.0M
2021-04-19 501.21 501.98 480.19 489.64 0.1M
2021-04-16 495.42 504.87 490.60 499.28 0.1M
2021-04-15 503.52 510.84 499.47 499.47 0.0M
2021-04-14 510.07 511.81 497.35 507.57 0.0M
2021-04-13 495.04 508.72 485.21 508.72 0.0M
2021-04-12 479.42 497.35 472.48 495.04 0.0M
2021-04-09 488.29 494.46 472.29 477.11 0.1M
2021-04-08 499.47 502.36 485.01 495.81 0.0M
2021-04-07 523.37 527.04 496.77 496.77 0.0M
2021-04-06 523.57 528.19 510.07 522.80 0.0M
2021-04-05 529.16 536.87 502.55 525.69 0.0M
2021-04-01 507.95 524.53 504.68 523.37 0.0M
2021-03-31 499.08 512.77 491.95 511.23 0.0M
2021-03-30 487.13 501.78 484.82 499.08 0.0M
2021-03-29 510.84 510.84 486.17 489.25 0.0M
2021-03-26 490.02 512.77 485.40 512.77 0.0M
2021-03-25 516.43 517.78 483.47 488.67 0.0M
2021-03-24 543.81 551.52 504.48 516.43 0.0M
2021-03-23 545.35 554.02 535.90 543.61 0.0M
2021-03-22 553.25 574.46 541.88 541.88 0.0M
2021-03-19 526.46 552.87 521.45 552.10 0.0M
2021-03-18 535.33 547.28 517.78 520.87 0.0M
2021-03-17 542.84 543.81 529.16 535.33 0.0M
2021-03-16 549.78 549.78 529.16 541.49 0.0M
2021-03-15 546.31 554.99 535.33 543.23 0.0M
2021-03-12 531.66 557.11 531.08 554.41 0.0M
2021-03-11 531.08 548.82 526.65 531.66 0.0M
2021-03-10 528.39 544.77 519.90 528.19 0.0M
2021-03-09 529.16 545.16 513.93 528.00 0.0M
2021-03-08 549.40 551.33 521.83 528.77 0.0M
2021-03-05 576.00 578.12 545.54 555.95 0.0M
2021-03-04 576.77 582.55 564.82 568.87 0.0M
2021-03-03 573.49 587.95 564.63 569.64 0.0M
2021-03-02 581.98 585.06 556.34 571.57 0.0M
2021-03-01 581.01 591.42 567.52 585.64 0.0M
2021-02-26 602.41 602.41 558.07 580.82 0.1M
2021-02-25 592.77 612.82 576.58 596.43 0.0M
2021-02-24 569.45 604.14 563.28 586.99 0.0M
2021-02-23 602.22 615.90 553.64 569.45 0.1M
2021-02-22 588.53 603.37 567.13 590.27 0.0M
2021-02-19 568.10 603.57 565.98 602.41 0.0M
2021-02-18 557.11 574.27 547.47 568.29 0.0M
2021-02-17 548.63 564.24 539.76 554.99 0.0M
2021-02-12 554.80 555.18 535.33 548.63 0.0M
2021-02-11 571.57 571.57 553.06 556.53 0.0M
2021-02-10 576.19 583.90 551.90 564.24 0.0M
2021-02-09 569.64 586.41 564.82 576.19 0.1M
2021-02-08 564.63 578.89 549.40 570.02 0.0M
2021-02-05 586.22 612.63 562.89 571.57 0.1M
2021-02-04 569.64 591.81 565.40 583.90 0.1M
2021-02-03 569.64 577.35 553.45 556.53 0.1M
2021-02-02 561.93 603.18 545.54 558.46 0.1M
2021-02-01 546.70 567.52 542.07 559.42 0.0M
2021-01-29 560.00 564.05 517.40 539.18 0.1M
2021-01-28 518.17 551.90 478.07 551.13 0.1M
2021-01-27 554.41 565.59 504.68 519.13 0.1M
2021-01-26 553.06 595.08 547.86 559.04 0.1M
2021-01-22 564.82 568.48 529.35 543.61 0.1M
2021-01-21 556.53 567.71 543.61 567.71 0.0M
2021-01-20 554.60 577.35 545.16 556.34 0.1M
2021-01-19 567.13 577.54 538.02 552.29 0.0M
2021-01-18 555.18 575.61 555.18 562.70 0.0M
2021-01-15 531.47 578.12 522.60 553.83 0.1M
2021-01-14 521.45 562.51 515.08 532.63 0.1M
2021-01-13 479.04 522.02 477.11 521.83 0.1M
2021-01-12 468.43 481.54 462.65 464.58 0.0M
2021-01-11 439.13 468.82 436.43 462.65 0.1M
2021-01-08 430.46 445.69 428.72 442.22 0.0M
2021-01-07 432.00 439.52 422.94 429.49 0.0M
2021-01-06 423.52 447.81 419.28 429.30 0.1M
2021-01-05 425.06 432.00 407.13 423.90 0.1M
2021-01-04 443.37 447.81 424.10 424.10 0.0M