Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
SEQR11 - FII SEQUOIA - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 48,00 | 48,50 | -1,00% | 48,00 | 48,91 | 48,32 | 48,40 | 48,50 | 67 | 3.460.247 |
| 5/9/2025 | 49,00 | 48,99 | +0,78% | 48,85 | 49,00 | 48,97 | 48,88 | 48,99 | 65 | 6.793.293 |
| 4/9/2025 | 48,60 | 48,61 | -0,78% | 48,60 | 48,98 | 48,86 | 48,70 | 48,95 | 38 | 2.360.406 |
| 3/9/2025 | 48,82 | 48,99 | +0,37% | 48,64 | 49,00 | 48,82 | 48,95 | 48,98 | 49 | 2.680.759 |
| 2/9/2025 | 48,35 | 48,81 | +2,33% | 48,34 | 48,85 | 48,60 | 48,64 | 48,80 | 58 | 2.935.783 |
| 1/9/2025 | 48,99 | 47,70 | -2,61% | 47,50 | 49,45 | 48,26 | 47,71 | 48,39 | 205 | 19.955.731 |
| 29/8/2025 | 48,93 | 48,98 | +0,99% | 48,60 | 48,98 | 48,87 | 48,71 | 48,98 | 103 | 6.143.632 |
| 28/8/2025 | 48,55 | 48,50 | -0,14% | 48,42 | 48,90 | 48,52 | 48,50 | 48,56 | 40 | 1.577.030 |
| 27/8/2025 | 48,08 | 48,57 | +1,08% | 48,08 | 48,92 | 48,73 | 48,57 | 48,91 | 359 | 4.561.224 |
| 26/8/2025 | 48,44 | 48,05 | -0,41% | 48,05 | 48,99 | 48,68 | 48,05 | 48,81 | 109 | 11.256.855 |
| 25/8/2025 | 48,11 | 48,25 | -0,45% | 48,11 | 48,86 | 48,29 | 48,24 | 48,25 | 18 | 434.662 |
| 22/8/2025 | 48,29 | 48,47 | +0,37% | 48,05 | 48,47 | 48,17 | 48,11 | 48,47 | 50 | 3.507.325 |
| 21/8/2025 | 48,37 | 48,29 | +2,88% | 47,25 | 48,40 | 48,06 | 48,04 | 48,29 | 116 | 6.984.166 |
| 20/8/2025 | 48,00 | 46,94 | -1,90% | 46,71 | 49,00 | 47,46 | 47,00 | 47,70 | 330 | 16.997.376 |
| 19/8/2025 | 47,50 | 47,85 | +1,16% | 47,50 | 48,28 | 47,83 | 47,68 | 47,99 | 98 | 3.094.613 |
| 18/8/2025 | 47,52 | 47,30 | -1,46% | 47,30 | 48,20 | 47,53 | 47,30 | 48,19 | 131 | 14.616.178 |
| 15/8/2025 | 47,05 | 48,00 | +2,02% | 47,05 | 48,00 | 47,28 | 47,25 | 48,00 | 58 | 4.439.940 |
| 14/8/2025 | 48,12 | 47,05 | -1,49% | 47,01 | 48,29 | 47,86 | 47,05 | 48,00 | 73 | 5.298.616 |
| 13/8/2025 | 47,99 | 47,76 | +0,53% | 47,68 | 48,30 | 47,98 | 47,76 | 48,13 | 89 | 6.678.986 |
| 12/8/2025 | 47,35 | 47,51 | +2,17% | 47,21 | 48,06 | 47,51 | 47,51 | 48,06 | 479 | 5.516.534 |
| 11/8/2025 | 47,62 | 46,50 | -1,90% | 46,50 | 48,09 | 47,43 | 46,50 | 47,01 | 3.272 | 43.863.420 |
| 8/8/2025 | 47,00 | 47,40 | +0,13% | 46,74 | 47,40 | 47,24 | 47,39 | 47,40 | 115 | 4.327.924 |
| 7/8/2025 | 48,20 | 47,34 | -1,78% | 47,20 | 48,20 | 47,45 | 47,34 | 47,65 | 2.195 | 31.133.772 |
| 6/8/2025 | 48,31 | 48,20 | -0,23% | 47,99 | 48,44 | 48,05 | 48,20 | 48,70 | 734 | 19.745.094 |
| 5/8/2025 | 49,27 | 48,31 | -0,98% | 48,23 | 49,27 | 48,52 | 48,26 | 49,50 | 868 | 11.078.459 |
| 4/8/2025 | 49,90 | 48,79 | -1,41% | 48,77 | 49,90 | 48,91 | 48,79 | 49,46 | 397 | 17.006.252 |
| 1/8/2025 | 50,00 | 49,49 | -0,60% | 48,53 | 50,00 | 49,13 | 49,49 | 49,69 | 41 | 1.626.404 |
| 31/7/2025 | 49,86 | 49,79 | +0,85% | 49,00 | 49,86 | 49,26 | 49,17 | 49,77 | 58 | 6.665.526 |
| 30/7/2025 | 50,50 | 49,37 | -2,24% | 49,36 | 50,75 | 49,79 | 49,36 | 49,45 | 64 | 5.024.297 |
| 29/7/2025 | 50,00 | 50,50 | +1,00% | 49,39 | 50,54 | 50,41 | 50,01 | 50,50 | 83 | 26.376.362 |
| 28/7/2025 | 49,49 | 50,00 | +1,01% | 48,93 | 50,49 | 49,84 | 50,00 | 50,27 | 409 | 26.474.586 |
| 25/7/2025 | 48,99 | 49,50 | +1,35% | 48,36 | 49,69 | 49,01 | 49,50 | 49,88 | 121 | 23.214.149 |
| 24/7/2025 | 49,01 | 48,84 | +0,70% | 48,45 | 49,01 | 48,53 | 48,47 | 48,90 | 37 | 3.062.671 |
| 23/7/2025 | 48,71 | 48,50 | -0,43% | 48,48 | 49,01 | 48,57 | 48,50 | 48,89 | 64 | 6.825.075 |
| 22/7/2025 | 49,39 | 48,71 | -0,85% | 48,71 | 49,39 | 48,99 | 48,71 | 49,01 | 28 | 1.259.094 |
| 21/7/2025 | 49,40 | 49,13 | -0,55% | 48,50 | 49,40 | 48,92 | 49,12 | 49,13 | 64 | 4.647.418 |
| 18/7/2025 | 48,64 | 49,40 | +1,54% | 48,64 | 49,40 | 48,81 | 48,75 | 49,40 | 62 | 6.994.703 |
| 17/7/2025 | 49,04 | 48,65 | +0,04% | 48,65 | 49,23 | 48,99 | 48,65 | 48,99 | 42 | 1.239.545 |
| 16/7/2025 | 48,53 | 48,63 | -0,27% | 48,53 | 49,03 | 48,83 | 48,63 | 48,89 | 43 | 1.420.971 |
| 15/7/2025 | 49,14 | 48,76 | -0,47% | 48,76 | 49,17 | 48,89 | 48,76 | 49,05 | 55 | 2.743.237 |
| 14/7/2025 | 48,53 | 48,99 | -0,99% | 48,53 | 49,45 | 49,08 | 48,69 | 48,99 | 109 | 5.222.801 |
| 11/7/2025 | 48,98 | 49,48 | +1,81% | 48,24 | 49,52 | 48,99 | 49,00 | 49,48 | 1.040 | 14.247.510 |
| 10/7/2025 | 49,15 | 48,60 | -0,16% | 48,51 | 49,15 | 48,69 | 48,56 | 48,60 | 78 | 2.410.649 |
| 9/7/2025 | 48,90 | 48,68 | +0,56% | 48,34 | 48,90 | 48,53 | 48,35 | 48,68 | 40 | 1.630.677 |
| 8/7/2025 | 48,79 | 48,41 | -2,04% | 48,41 | 49,30 | 48,64 | 48,42 | 48,56 | 80 | 4.620.923 |
| 7/7/2025 | 49,28 | 49,42 | +0,24% | 49,00 | 49,90 | 49,33 | 49,01 | 49,42 | 113 | 16.094.218 |
| 4/7/2025 | 49,47 | 49,30 | +0,33% | 48,97 | 49,50 | 49,35 | 49,28 | 49,49 | 107 | 6.569.535 |
| 3/7/2025 | 49,64 | 49,14 | -0,06% | 48,90 | 49,64 | 49,14 | 49,13 | 49,49 | 49 | 3.164.686 |
| 2/7/2025 | 48,90 | 49,17 | +0,55% | 48,90 | 49,63 | 49,03 | 48,96 | 49,28 | 33 | 5.231.619 |
| 1/7/2025 | 48,80 | 48,90 | +0,18% | 48,60 | 49,60 | 49,08 | 48,62 | 48,90 | 65 | 3.651.668 |
| 30/6/2025 | 48,78 | 48,81 | -0,71% | 48,78 | 49,26 | 48,84 | 48,82 | 48,90 | 82 | 3.394.815 |
| 27/6/2025 | 49,08 | 49,16 | +0,61% | 48,03 | 49,30 | 48,69 | 48,95 | 49,16 | 49 | 4.596.438 |
| 26/6/2025 | 48,75 | 48,86 | -0,04% | 48,26 | 48,90 | 48,68 | 48,51 | 48,88 | 39 | 1.981.405 |
| 25/6/2025 | 49,08 | 48,88 | +0,21% | 48,44 | 49,08 | 48,64 | 48,45 | 48,70 | 17 | 1.425.229 |
| 24/6/2025 | 48,60 | 48,78 | +0,37% | 48,41 | 48,79 | 48,53 | 48,45 | 48,79 | 42 | 1.174.456 |
| 23/6/2025 | 49,09 | 48,60 | -0,02% | 48,60 | 49,09 | 48,63 | 48,58 | 48,60 | 43 | 3.866.580 |
| 20/6/2025 | 49,03 | 48,61 | +0,14% | 48,49 | 49,49 | 48,86 | 48,61 | 49,10 | 72 | 3.151.536 |
| 18/6/2025 | 48,48 | 48,54 | +1,13% | 48,48 | 48,98 | 48,74 | 48,53 | 48,70 | 22 | 609.366 |
| 17/6/2025 | 48,49 | 48,00 | +0,71% | 48,00 | 48,77 | 48,45 | 48,00 | 48,65 | 80 | 5.093.040 |
| 16/6/2025 | 48,60 | 47,66 | -1,93% | 47,49 | 49,10 | 48,25 | 48,01 | 48,48 | 382 | 29.736.584 |
| 13/6/2025 | 47,37 | 48,60 | +1,84% | 47,37 | 48,70 | 48,18 | 48,22 | 48,60 | 56 | 3.319.839 |
| 12/6/2025 | 49,03 | 47,72 | -2,67% | 47,72 | 49,03 | 47,99 | 47,72 | 48,26 | 924 | 7.771.023 |
| 11/6/2025 | 48,99 | 49,03 | +0,08% | 48,91 | 49,82 | 48,98 | 49,02 | 49,03 | 29 | 3.443.908 |
| 10/6/2025 | 49,85 | 48,99 | +1,01% | 48,50 | 49,85 | 48,82 | 48,50 | 48,99 | 72 | 6.616.408 |
| 9/6/2025 | 50,30 | 48,50 | -2,79% | 48,50 | 50,30 | 49,23 | 48,50 | 49,00 | 70 | 3.791.132 |
| 6/6/2025 | 49,89 | 49,89 | 0,00% | 48,99 | 49,90 | 49,45 | 49,08 | 49,89 | 60 | 9.064.543 |
| 5/6/2025 | 50,34 | 49,89 | +0,02% | 49,60 | 51,01 | 50,55 | 49,71 | 49,90 | 100 | 14.346.704 |
| 4/6/2025 | 49,90 | 49,88 | -0,04% | 49,59 | 50,37 | 49,74 | 49,85 | 50,36 | 82 | 7.676.355 |
| 3/6/2025 | 49,90 | 49,90 | -0,91% | 49,90 | 50,34 | 50,03 | 49,91 | 50,31 | 28 | 1.005.633 |
| 2/6/2025 | 49,32 | 50,36 | +2,11% | 49,32 | 50,36 | 49,88 | 50,05 | 50,36 | 30 | 1.945.634 |
| 30/5/2025 | 50,38 | 49,32 | -1,62% | 48,95 | 50,38 | 49,33 | 49,35 | 50,08 | 448 | 4.844.494 |
| 29/5/2025 | 50,40 | 50,13 | +1,15% | 49,75 | 50,40 | 50,11 | 49,76 | 50,08 | 38 | 3.067.296 |
| 28/5/2025 | 49,68 | 49,56 | -0,06% | 49,51 | 50,00 | 49,73 | 49,59 | 49,99 | 61 | 4.014.004 |
| 27/5/2025 | 48,20 | 49,59 | +1,20% | 47,12 | 49,90 | 48,73 | 49,13 | 49,56 | 145 | 18.023.478 |
| 26/5/2025 | 49,29 | 49,00 | -1,09% | 49,00 | 50,81 | 49,24 | 49,01 | 49,55 | 441 | 5.594.570 |
| 23/5/2025 | 49,26 | 49,54 | +0,63% | 49,22 | 49,98 | 49,66 | 49,28 | 49,60 | 42 | 993.206 |
| 22/5/2025 | 49,50 | 49,23 | -0,02% | 49,22 | 49,99 | 49,63 | 49,21 | 49,23 | 99 | 7.370.357 |
| 21/5/2025 | 49,30 | 49,24 | -0,63% | 49,00 | 49,70 | 49,45 | 49,24 | 49,69 | 175 | 4.431.384 |
| 20/5/2025 | 49,55 | 49,55 | 0,00% | 48,75 | 50,77 | 49,21 | 49,20 | 49,55 | 52 | 2.736.412 |
| 19/5/2025 | 50,95 | 49,55 | -2,19% | 48,90 | 50,95 | 49,66 | 49,17 | 49,55 | 49 | 2.061.211 |
| 16/5/2025 | 50,00 | 50,66 | +1,62% | 49,77 | 50,95 | 50,15 | 49,77 | 50,50 | 74 | 6.138.791 |
| 15/5/2025 | 48,39 | 49,85 | +4,16% | 48,30 | 49,93 | 49,29 | 48,40 | 49,80 | 169 | 17.328.616 |
| 14/5/2025 | 47,14 | 47,86 | -0,31% | 47,14 | 48,60 | 48,20 | 47,86 | 48,25 | 138 | 11.039.049 |
| 13/5/2025 | 47,97 | 48,01 | -0,70% | 47,02 | 48,70 | 47,67 | 47,62 | 48,14 | 581 | 11.471.033 |
| 12/5/2025 | 48,79 | 48,35 | +0,06% | 47,80 | 48,79 | 48,08 | 48,31 | 48,35 | 74 | 12.102.319 |
| 9/5/2025 | 47,56 | 48,32 | -0,58% | 47,56 | 48,90 | 48,16 | 48,32 | 48,34 | 69 | 2.726.190 |
| 8/5/2025 | 48,61 | 48,60 | +0,77% | 48,60 | 48,83 | 48,64 | 48,54 | 48,64 | 47 | 10.608.733 |
| 7/5/2025 | 48,54 | 48,23 | +1,24% | 47,70 | 48,95 | 48,39 | 48,23 | 48,95 | 112 | 8.962.736 |
| 6/5/2025 | 48,77 | 47,64 | +0,17% | 47,64 | 48,77 | 48,34 | 47,64 | 48,12 | 60 | 2.388.103 |
| 5/5/2025 | 49,74 | 47,56 | -4,38% | 47,50 | 49,75 | 48,64 | 47,56 | 48,80 | 147 | 11.305.872 |
| 2/5/2025 | 49,47 | 49,74 | +2,58% | 49,19 | 49,74 | 49,49 | 49,50 | 49,74 | 97 | 4.944.523 |
| 29/4/2025 | 49,00 | 48,49 | -1,04% | 47,05 | 49,00 | 48,41 | 48,20 | 48,50 | 147 | 19.757.913 |
| 28/4/2025 | 48,80 | 49,00 | +0,33% | 47,80 | 49,13 | 48,62 | 48,84 | 49,00 | 111 | 15.988.471 |
| 25/4/2025 | 48,88 | 48,84 | -0,08% | 48,74 | 49,13 | 48,90 | 48,84 | 48,90 | 83 | 5.164.203 |
| 24/4/2025 | 49,06 | 48,88 | -0,35% | 47,67 | 49,50 | 48,42 | 47,92 | 48,88 | 118 | 12.876.531 |
| 23/4/2025 | 47,17 | 49,05 | +4,63% | 47,00 | 49,06 | 47,51 | 47,17 | 49,05 | 314 | 17.130.557 |
| 22/4/2025 | 47,44 | 46,88 | -0,26% | 46,64 | 47,44 | 46,90 | 46,88 | 47,17 | 74 | 2.945.726 |
| 17/4/2025 | 46,99 | 47,00 | +0,02% | 46,03 | 47,39 | 46,57 | 46,80 | 47,00 | 805 | 11.055.830 |
| 16/4/2025 | 46,90 | 46,99 | +0,19% | 46,89 | 46,99 | 46,95 | 46,93 | 46,99 | 28 | 3.667.353 |
| 15/4/2025 | 46,42 | 46,90 | +1,06% | 46,42 | 47,00 | 46,68 | 46,64 | 46,90 | 55 | 6.204.197 |
| 14/4/2025 | 46,16 | 46,41 | +0,56% | 46,00 | 46,99 | 46,60 | 46,41 | 46,42 | 818 | 19.040.774 |
| 11/4/2025 | 46,49 | 46,15 | -0,13% | 46,15 | 46,49 | 46,31 | 46,15 | 46,49 | 564 | 10.342.508 |
| 10/4/2025 | 46,74 | 46,21 | -0,43% | 46,00 | 46,74 | 46,36 | 46,21 | 46,44 | 68 | 1.349.251 |
| 9/4/2025 | 46,00 | 46,41 | +0,67% | 45,20 | 46,69 | 46,14 | 46,40 | 46,41 | 306 | 8.411.446 |
| 8/4/2025 | 46,00 | 46,10 | -1,24% | 46,00 | 46,90 | 46,32 | 46,10 | 46,14 | 37 | 1.144.301 |
| 7/4/2025 | 46,04 | 46,68 | +0,39% | 46,00 | 46,78 | 46,49 | 46,60 | 46,68 | 65 | 5.300.476 |
| 4/4/2025 | 46,80 | 46,50 | -0,68% | 46,02 | 46,80 | 46,43 | 46,41 | 46,50 | 103 | 6.343.527 |
| 3/4/2025 | 46,88 | 46,82 | -0,13% | 46,21 | 46,88 | 46,72 | 46,64 | 46,86 | 142 | 8.228.080 |
| 2/4/2025 | 46,71 | 46,88 | +0,30% | 46,70 | 46,96 | 46,74 | 46,75 | 46,88 | 140 | 12.360.020 |
| 1/4/2025 | 47,29 | 46,74 | -0,93% | 46,11 | 47,29 | 46,81 | 46,63 | 46,75 | 184 | 14.021.799 |
| 31/3/2025 | 48,90 | 47,18 | -3,30% | 46,06 | 48,90 | 46,54 | 47,12 | 47,18 | 1.094 | 113.757.370 |
| 28/3/2025 | 48,74 | 48,79 | +0,62% | 48,44 | 48,84 | 48,67 | 48,71 | 48,82 | 107 | 2.579.617 |
| 27/3/2025 | 48,99 | 48,49 | -0,14% | 48,39 | 49,00 | 48,71 | 48,49 | 48,73 | 119 | 8.622.778 |
| 26/3/2025 | 49,15 | 48,56 | -1,20% | 48,00 | 49,19 | 48,50 | 48,11 | 48,99 | 207 | 19.606.602 |
| 25/3/2025 | 49,19 | 49,15 | -0,02% | 49,03 | 49,19 | 49,14 | 49,13 | 49,14 | 41 | 1.931.487 |
| 24/3/2025 | 49,19 | 49,16 | -0,06% | 49,01 | 49,19 | 49,12 | 49,02 | 49,16 | 89 | 33.357.873 |
| 21/3/2025 | 49,19 | 49,19 | +0,76% | 48,85 | 49,20 | 49,13 | 49,10 | 49,19 | 47 | 53.320.262 |
| 20/3/2025 | 48,95 | 48,82 | -0,27% | 48,82 | 49,25 | 48,90 | 48,80 | 48,98 | 311 | 5.350.487 |
| 19/3/2025 | 49,23 | 48,95 | +0,43% | 48,82 | 49,24 | 48,96 | 48,90 | 48,95 | 33 | 20.059.929 |
| 18/3/2025 | 48,01 | 48,74 | +1,33% | 48,01 | 49,25 | 48,76 | 48,74 | 48,75 | 65 | 4.052.608 |
| 17/3/2025 | 48,20 | 48,10 | +0,25% | 47,98 | 48,20 | 48,03 | 48,10 | 48,15 | 45 | 2.416.316 |
| 14/3/2025 | 47,98 | 47,98 | +0,40% | 47,77 | 47,98 | 47,88 | 47,96 | 47,98 | 87 | 7.499.416 |
| 13/3/2025 | 47,85 | 47,79 | -0,40% | 47,79 | 48,00 | 47,84 | 47,79 | 47,96 | 72 | 9.755.425 |
| 12/3/2025 | 47,02 | 47,98 | -0,95% | 47,02 | 48,40 | 47,91 | 47,92 | 47,98 | 104 | 23.808.905 |
| 11/3/2025 | 48,29 | 48,44 | +0,29% | 48,20 | 48,44 | 48,36 | 48,32 | 48,44 | 185 | 11.780.620 |
| 10/3/2025 | 48,15 | 48,30 | +0,31% | 48,00 | 48,43 | 48,26 | 48,02 | 48,31 | 139 | 6.751.808 |