Sequoia Iii Renda Imobiliaria Fundo DE Investimento Imobil (SEQR11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.33 | -6.72727272727 | 49.5 | 50 | 43.86 | 3214 | 47.92557595 | FU |
| 4 | -3.43 | -6.91532258065 | 49.6 | 51 | 43.86 | 2372 | 49.22007167 | FU |
| 12 | -5.28 | -10.2623906706 | 51.45 | 51.72 | 43.86 | 2292 | 50.21132713 | FU |
| 26 | -5.62 | -10.8515157366 | 51.79 | 52.98 | 43.86 | 1986 | 50.91315736 | FU |
| 52 | -11.82 | -20.3828246249 | 57.99 | 60.97 | 43.86 | 1804 | 53.30664236 | FU |
| 156 | -25.63 | -35.6963788301 | 71.8 | 79.75 | 43.86 | 2489 | 61.39706182 | FU |
| 260 | -53.83 | -53.83 | 100 | 102.94 | 43.86 | 2365 | 64.97832726 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734125340 | 46.17 | 0.18 | 0.39 | 46.19 | 46.85 | 45.61 | 1297 |
| 1734039000 | 45.99 | -1.05 | -2.23 | 46.09 | 46.85 | 45 | 2396 |
| 1733952540 | 47.04 | -0.26 | -0.55 | 47.3 | 48.13 | 43.86 | 4262 |
| 1733866140 | 47.3 | -0.66 | -1.38 | 47.9 | 48.5 | 47.01 | 1604 |
| 1733779740 | 47.96 | -1.38 | -2.80 | 49.3 | 49.34 | 47.95 | 1179 |
| 1733520600 | 49.34 | -0.13 | -0.26 | 49.5 | 50 | 48.76 | 6628 |
| 1733434200 | 49.47 | -0.16 | -0.32 | 49.63 | 49.63 | 48.5 | 2938 |
| 1733347800 | 49.63 | -0.1 | -0.20 | 49.9 | 49.9 | 48.98 | 7284 |
| 1733261340 | 49.73 | -0.17 | -0.34 | 49.9 | 49.9 | 49.73 | 499 |
| 1733174940 | 49.9 | -0.5 | -0.99 | 50.54 | 50.9 | 49.89 | 2888 |
| 1732915740 | 50.4 | 0.19 | 0.38 | 50.72 | 50.82 | 49.95 | 817 |
| 1732829400 | 50.21 | -0.69 | -1.36 | 50.9 | 50.9 | 50.02 | 1101 |
| 1732743000 | 50.9 | -0.09 | -0.18 | 51 | 51 | 50.17 | 2042 |
| 1732656600 | 50.99 | 0.54 | 1.07 | 50.89 | 50.99 | 50 | 2140 |
| 1732570140 | 50.45 | 0.3 | 0.60 | 50.49 | 50.85 | 50.16 | 909 |
| 1732310940 | 50.15 | 0.05 | 0.10 | 50 | 50.47 | 50 | 842 |
| 1732224600 | 50.1 | 0.01 | 0.02 | 50.09 | 50.51 | 50.01 | 1162 |
| 1732051800 | 50.09 | 0.43 | 0.87 | 49.99 | 50.09 | 49.66 | 2105 |
| 1731965340 | 49.66 | 0.21 | 0.42 | 49.6 | 49.9 | 49.59 | 1901 |
| 1731619800 | 49.45 | -0.25 | -0.50 | 49.51 | 49.97 | 45.04 | 3974 |
| 1731533400 | 49.7 | -0.1 | -0.20 | 49.76 | 49.98 | 49.69 | 1092 |
| 1731446940 | 49.8 | -0.1 | -0.20 | 49.9 | 49.91 | 49.74 | 415 |
| 1731360540 | 49.9 | -0.01 | -0.02 | 50 | 50.21 | 49.81 | 811 |
| 1731101400 | 49.91 | -0.49 | -0.97 | 49.95 | 50.04 | 49.73 | 430 |
| 1731014940 | 50.4 | 0.1 | 0.20 | 50.3 | 50.5 | 50.3 | 4297 |
| 1730928600 | 50.3 | 0.03 | 0.06 | 50.2 | 50.4 | 50.2 | 672 |
| 1730842200 | 50.27 | 0.36 | 0.72 | 49.91 | 50.27 | 49.91 | 1250 |
| 1730755800 | 49.91 | 0.1 | 0.20 | 50.49 | 50.49 | 49.82 | 2166 |
| 1730496600 | 49.81 | -0.12 | -0.24 | 49.93 | 49.93 | 49.7 | 1891 |
| 1730410200 | 49.93 | -0.31 | -0.62 | 49.8 | 50.29 | 49.8 | 1430 |
| 1730323800 | 50.24 | -0.07 | -0.14 | 50.68 | 50.8 | 49.7 | 5004 |
| 1730237340 | 50.31 | -0.17 | -0.34 | 50.3 | 50.69 | 50.05 | 1523 |
| 1730151000 | 50.48 | 0.07 | 0.14 | 50.41 | 50.48 | 50 | 2049 |
| 1729891800 | 50.41 | 0.41 | 0.82 | 50 | 50.55 | 49.99 | 2938 |
| 1729805400 | 50 | -0.8 | -1.57 | 50.71 | 50.98 | 50 | 2471 |
| 1729719000 | 50.8 | -0.03 | -0.06 | 50.99 | 50.99 | 50.71 | 1403 |
| 1729632600 | 50.83 | -0.15 | -0.29 | 50.98 | 51 | 50.81 | 1371 |
| 1729546140 | 50.98 | 0.67 | 1.33 | 51 | 51.01 | 50.81 | 3066 |
| 1729287000 | 50.31 | -0.29 | -0.57 | 50.63 | 50.98 | 50 | 1977 |
| 1729200540 | 50.6 | -0.48 | -0.94 | 51.39 | 51.39 | 50 | 2635 |
| 1729114140 | 51.08 | -0.15 | -0.29 | 51.72 | 51.72 | 50.98 | 1453 |
| 1729027740 | 51.23 | 0.33 | 0.65 | 50.99 | 51.61 | 50.98 | 469 |
| 1728941340 | 50.9 | 0.1 | 0.20 | 50.8 | 50.9 | 50.69 | 2114 |
| 1728682200 | 50.8 | 0.02 | 0.04 | 50.99 | 50.99 | 50.78 | 1442 |
| 1728595740 | 50.78 | 0.08 | 0.16 | 50.89 | 50.99 | 50.7 | 3160 |
| 1728509400 | 50.7 | -0.2 | -0.39 | 50.9 | 50.9 | 50.65 | 1226 |
| 1728422940 | 50.9 | -0.35 | -0.68 | 50.99 | 50.99 | 50.59 | 812 |
| 1728336600 | 51.25 | 0.11 | 0.22 | 51.14 | 51.48 | 50.98 | 4773 |
| 1728077400 | 51.14 | 0 | 0.00 | 51.14 | 51.14 | 51 | 605 |
| 1727991000 | 51.14 | 0.03 | 0.06 | 51.11 | 51.16 | 51 | 1871 |
| 1727904540 | 51.11 | 0.17 | 0.33 | 51.09 | 51.16 | 50.91 | 2166 |
| 1727818200 | 50.94 | -0.23 | -0.45 | 51.2 | 51.2 | 50.85 | 2907 |
| 1727731800 | 51.17 | -0.12 | -0.23 | 50.95 | 51.27 | 50.95 | 353 |
| 1727472600 | 51.29 | 0.08 | 0.16 | 51.3 | 51.45 | 50.99 | 7033 |
| 1727386140 | 51.21 | 0.11 | 0.22 | 51.08 | 51.21 | 51.01 | 969 |
| 1727299740 | 51.1 | -0.05 | -0.10 | 51.2 | 51.2 | 50.61 | 745 |
| 1727213400 | 51.15 | 0.15 | 0.29 | 51.45 | 51.45 | 50.98 | 8469 |
| 1727127000 | 51 | 0 | 0.00 | 51 | 51.35 | 50.96 | 4575 |
| 1726867800 | 51 | -0.31 | -0.60 | 51.45 | 51.45 | 50.94 | 2207 |
| 1726781400 | 51.31 | 0.17 | 0.33 | 51.29 | 51.45 | 51.1 | 5001 |
| 1726695000 | 51.14 | 0.5 | 0.99 | 50.64 | 51.4 | 50.6 | 3380 |
| 1726608600 | 50.64 | -0.09 | -0.18 | 50.74 | 50.83 | 50.51 | 1044 |
| 1726522200 | 50.73 | 0.23 | 0.46 | 50.5 | 50.95 | 50.5 | 1168 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
