Sequoia III Renda Imobiliaria Fundo de Investimento Imobiliario (SEQR11)

SEQR11
🏛️ Brasilien →
50.63
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-29 48.99 48.99 48.40 48.42 0.0M
2022-12-28 48.88 48.89 48.18 48.39 0.0M
2022-12-27 49.04 49.04 48.61 48.81 0.0M
2022-12-26 49.43 49.43 48.65 48.65 0.0M
2022-12-23 48.25 49.41 48.24 49.41 0.0M
2022-12-22 48.25 48.25 48.04 48.24 0.0M
2022-12-21 48.00 48.25 47.65 47.65 0.0M
2022-12-20 47.48 48.01 47.48 47.87 0.0M
2022-12-19 47.48 47.72 47.09 47.48 0.0M
2022-12-16 48.07 48.25 47.09 47.48 0.0M
2022-12-15 48.25 48.25 47.88 48.07 0.0M
2022-12-14 48.26 48.26 47.88 48.08 0.0M
2022-12-13 48.87 49.57 48.46 48.87 0.0M
2022-12-12 49.55 49.94 48.68 48.87 0.0M
2022-12-09 49.60 50.07 49.32 49.55 0.0M
2022-12-08 49.49 49.49 49.22 49.28 0.0M
2022-12-07 49.33 49.40 49.22 49.40 0.0M
2022-12-06 49.66 49.68 49.10 49.10 0.0M
2022-12-05 49.41 49.80 49.25 49.47 0.0M
2022-12-02 48.54 49.41 48.53 49.25 0.0M
2022-12-01 48.71 48.83 46.76 48.53 0.0M
2022-11-30 48.72 49.56 48.40 48.71 0.0M
2022-11-29 49.88 49.88 48.80 49.15 0.0M
2022-11-28 49.92 50.40 48.98 49.49 0.0M
2022-11-25 50.06 50.07 49.30 49.65 0.0M
2022-11-24 50.60 50.64 49.11 50.07 0.0M
2022-11-23 50.23 50.42 50.07 50.07 0.0M
2022-11-22 49.93 50.70 49.10 50.23 0.0M
2022-11-21 49.11 50.46 49.11 49.92 0.0M
2022-11-18 49.85 50.27 49.26 49.64 0.0M
2022-11-17 50.74 51.09 48.62 48.62 0.0M
2022-11-16 50.79 51.43 50.66 50.66 0.0M
2022-11-14 50.66 51.44 50.66 51.05 0.0M
2022-11-11 51.56 51.56 50.66 50.66 0.0M
2022-11-10 52.55 52.56 51.58 51.74 0.0M
2022-11-09 52.72 53.00 52.07 52.55 0.0M
2022-11-08 52.55 52.75 52.53 52.72 0.0M
2022-11-07 52.55 52.69 52.32 52.55 0.0M
2022-11-04 52.55 52.55 52.40 52.55 0.0M
2022-11-03 52.55 52.55 51.96 52.32 0.0M
2022-11-01 52.55 52.55 52.41 52.55 0.0M
2022-10-31 52.53 52.55 51.94 52.49 0.0M
2022-10-28 52.54 52.55 52.41 52.53 0.0M
2022-10-27 52.48 52.55 52.30 52.51 0.0M
2022-10-26 52.41 52.51 52.34 52.34 0.0M
2022-10-25 52.51 52.55 52.33 52.41 0.0M
2022-10-24 52.50 52.55 52.30 52.30 0.0M
2022-10-21 52.55 52.63 52.33 52.50 0.0M
2022-10-20 52.61 52.62 52.32 52.32 0.0M
2022-10-19 52.39 52.65 52.32 52.32 0.0M
2022-10-18 52.78 52.78 52.27 52.39 0.0M
2022-10-17 52.05 53.10 52.05 52.82 0.0M
2022-10-14 51.55 52.29 51.55 51.97 0.0M
2022-10-13 51.85 51.89 51.37 51.46 0.0M
2022-10-11 52.04 52.52 52.01 52.50 0.0M
2022-10-10 52.22 52.22 51.58 52.04 0.0M
2022-10-07 52.80 52.95 52.55 52.55 0.0M
2022-10-06 52.31 52.74 51.98 52.49 0.0M
2022-10-05 52.52 52.52 52.05 52.09 0.0M
2022-10-04 52.99 52.99 52.19 52.33 0.0M
2022-10-03 52.39 52.95 52.38 52.45 0.0M
2022-09-30 52.02 52.39 51.86 52.17 0.0M
2022-09-29 52.38 52.68 51.95 52.01 0.0M
2022-09-28 52.18 52.75 52.13 52.17 0.0M
2022-09-27 52.06 52.74 52.01 52.01 0.0M
2022-09-26 51.94 52.23 51.94 52.05 0.0M
2022-09-23 52.36 52.39 51.90 51.94 0.0M
2022-09-22 52.09 52.41 52.02 52.02 0.0M
2022-09-21 52.02 52.25 51.94 52.02 0.0M
2022-09-20 52.39 52.39 51.65 52.02 0.0M
2022-09-19 52.39 52.40 51.59 52.02 0.0M
2022-09-16 52.10 52.10 51.62 51.86 0.0M
2022-09-15 51.74 52.47 51.55 51.89 0.0M
2022-09-14 51.80 52.21 50.22 51.32 0.0M
2022-09-13 51.90 52.40 51.70 51.78 0.0M
2022-09-12 51.93 52.41 51.84 51.86 0.0M
2022-09-09 53.26 53.26 52.82 53.04 0.0M
2022-09-08 52.92 52.94 52.67 52.67 0.0M
2022-09-06 53.06 53.62 52.69 52.72 0.0M
2022-09-05 53.06 53.85 52.64 52.84 0.0M
2022-09-02 52.86 52.90 52.70 52.79 0.0M
2022-09-01 53.41 53.44 52.64 52.86 0.0M
2022-08-31 52.95 53.46 52.90 52.90 0.0M
2022-08-30 52.82 52.93 52.82 52.86 0.0M
2022-08-29 52.76 52.98 52.66 52.67 0.0M
2022-08-26 52.64 52.86 52.35 52.45 0.0M
2022-08-25 52.75 52.90 52.48 52.51 0.0M
2022-08-24 52.67 52.99 52.59 52.59 0.0M
2022-08-23 53.02 53.05 52.70 52.71 0.0M
2022-08-22 52.98 52.98 52.66 52.66 0.0M
2022-08-19 52.67 52.98 52.31 52.98 0.0M
2022-08-18 52.49 53.05 52.29 52.31 0.0M
2022-08-17 52.74 53.06 52.07 52.29 0.0M
2022-08-16 52.92 52.93 52.57 52.75 0.0M
2022-08-15 52.93 52.93 52.36 52.37 0.0M
2022-08-12 52.94 52.94 52.45 52.67 0.0M
2022-08-11 52.27 53.02 52.27 52.41 0.0M
2022-08-10 52.03 52.55 51.94 52.27 0.0M
2022-08-09 51.58 52.63 51.58 52.03 0.0M
2022-08-08 51.48 51.58 51.12 51.58 0.0M
2022-08-05 50.76 51.03 50.55 51.03 0.0M
2022-08-04 50.64 51.09 50.16 50.75 0.0M
2022-08-03 51.17 51.34 50.60 50.60 0.0M
2022-08-02 50.87 51.45 50.61 50.95 0.0M
2022-08-01 50.98 51.56 50.84 50.87 0.0M
2022-07-29 51.18 51.74 50.91 50.95 0.0M
2022-07-28 51.54 51.98 50.94 51.17 0.0M
2022-07-27 51.56 51.86 50.95 51.54 0.0M
2022-07-26 51.93 51.99 51.52 51.55 0.0M
2022-07-25 51.97 51.99 51.60 51.85 0.0M
2022-07-22 51.63 52.05 51.37 51.89 0.0M
2022-07-21 51.64 51.64 50.98 51.63 0.0M
2022-07-20 50.95 51.72 50.56 51.48 0.0M
2022-07-19 51.62 52.14 50.87 50.87 0.0M
2022-07-18 50.56 51.64 50.34 51.63 0.0M
2022-07-15 49.39 50.34 49.39 50.33 0.0M
2022-07-14 49.60 50.17 49.60 50.16 0.0M
2022-07-13 49.34 49.67 49.12 49.25 0.0M
2022-07-12 49.87 50.32 48.37 49.67 0.0M
2022-07-11 49.52 49.83 49.03 49.58 0.0M
2022-07-08 49.94 50.54 47.55 49.52 0.0M
2022-07-07 49.49 49.64 49.24 49.45 0.0M
2022-07-06 49.64 50.19 49.13 49.50 0.0M
2022-07-05 49.51 50.59 49.12 49.14 0.0M
2022-07-04 50.59 50.59 49.42 49.42 0.0M
2022-07-01 50.07 50.85 49.72 50.03 0.0M
2022-06-30 49.86 49.91 49.42 49.68 0.0M
2022-06-29 50.77 50.86 49.06 49.83 0.0M
2022-06-28 50.39 50.74 49.85 50.59 0.0M
2022-06-27 50.12 50.66 49.57 50.39 0.0M
2022-06-24 49.42 50.19 49.17 49.56 0.0M
2022-06-23 48.00 49.80 47.84 49.41 0.0M
2022-06-22 48.51 48.51 47.29 47.98 0.0M
2022-06-21 47.68 48.30 47.68 48.05 0.0M
2022-06-20 49.61 49.64 48.04 48.15 0.0M
2022-06-17 49.61 49.67 49.25 49.40 0.0M
2022-06-15 50.95 50.97 50.42 50.71 0.0M
2022-06-14 51.12 51.12 50.48 50.56 0.0M
2022-06-13 50.10 51.29 50.10 50.74 0.0M
2022-06-10 51.28 51.92 50.46 51.60 0.0M
2022-06-09 50.50 52.10 50.25 51.05 0.0M
2022-06-08 49.70 50.50 49.62 50.34 0.0M
2022-06-07 50.11 50.11 49.87 50.00 0.0M
2022-06-06 49.99 50.26 49.64 49.87 0.0M
2022-06-03 49.88 50.04 49.84 49.98 0.0M
2022-06-02 50.22 50.27 49.88 49.88 0.0M
2022-06-01 50.38 50.38 49.91 49.93 0.0M
2022-05-31 49.92 50.65 49.92 50.31 0.0M
2022-05-30 50.07 50.69 49.91 50.49 0.0M
2022-05-27 50.86 51.48 49.98 49.98 0.0M
2022-05-26 50.07 50.47 49.92 50.46 0.0M
2022-05-25 50.20 50.26 49.99 50.07 0.0M
2022-05-24 50.05 50.39 49.99 50.22 0.0M
2022-05-23 50.79 50.79 50.24 50.41 0.0M
2022-05-20 50.77 50.87 50.28 50.41 0.0M
2022-05-19 51.28 51.91 50.24 50.59 0.0M
2022-05-18 51.14 52.75 50.34 50.34 0.0M
2022-05-17 51.04 51.58 50.35 50.53 0.0M
2022-05-16 50.79 51.56 50.42 50.44 0.0M
2022-05-13 50.79 51.57 50.39 50.56 0.0M
2022-05-12 50.79 51.40 50.41 50.41 0.0M
2022-05-11 51.58 51.58 50.77 50.79 0.0M
2022-05-10 51.54 52.79 51.11 51.50 0.0M
2022-05-09 51.53 53.03 49.99 51.32 0.0M
2022-05-06 52.34 52.34 50.86 51.08 0.0M
2022-05-05 52.42 52.78 50.54 50.54 0.0M
2022-05-04 53.28 53.42 52.04 52.11 0.0M
2022-05-03 52.66 52.66 52.14 52.14 0.0M
2022-05-02 52.62 53.27 52.37 52.42 0.0M
2022-04-29 53.70 53.70 52.50 52.54 0.0M
2022-04-28 54.14 54.14 52.29 52.56 0.0M
2022-04-27 54.14 54.15 53.65 53.65 0.0M
2022-04-26 54.14 54.15 53.90 53.94 0.0M
2022-04-25 54.15 54.15 53.85 54.14 0.0M
2022-04-22 54.15 54.15 54.09 54.15 0.0M
2022-04-20 53.84 54.15 53.83 54.14 0.0M
2022-04-19 54.15 54.15 53.76 53.84 0.0M
2022-04-18 54.54 54.62 53.67 54.12 0.0M
2022-04-14 54.22 54.60 53.71 54.60 0.0M
2022-04-13 54.80 54.80 53.90 54.31 0.0M
2022-04-12 66.30 66.30 64.83 64.96 0.0M
2022-04-11 65.31 65.50 65.26 65.31 0.0M
2022-04-08 66.27 66.27 65.12 65.27 0.0M
2022-04-07 65.53 65.53 65.00 65.19 0.0M
2022-04-06 65.42 65.45 63.82 64.86 0.0M
2022-04-05 64.86 65.56 64.67 64.75 0.0M
2022-04-04 65.36 65.37 64.83 64.85 0.0M
2022-04-01 64.63 65.37 64.63 64.71 0.0M
2022-03-31 64.27 64.99 64.27 64.55 0.0M
2022-03-30 64.65 64.98 64.21 64.26 0.0M
2022-03-29 64.46 64.90 64.21 64.65 0.0M
2022-03-28 64.87 65.00 64.35 64.52 0.0M
2022-03-25 64.57 64.90 64.04 64.10 0.0M
2022-03-24 65.09 65.09 64.24 64.29 0.0M
2022-03-23 64.98 64.98 64.05 64.50 0.0M
2022-03-22 64.54 65.34 64.20 64.98 0.0M
2022-03-21 64.99 65.00 64.24 64.65 0.0M
2022-03-18 64.58 64.99 63.82 64.99 0.0M
2022-03-17 65.55 65.55 63.17 63.82 0.0M
2022-03-16 65.00 65.00 63.10 64.63 0.0M
2022-03-15 64.50 65.62 64.50 64.99 0.0M
2022-03-14 65.70 65.70 64.50 64.50 0.0M
2022-03-11 65.70 65.70 65.19 65.19 0.0M
2022-03-10 65.80 65.80 65.70 65.70 0.0M
2022-03-09 65.91 65.94 65.80 65.80 0.0M
2022-03-08 65.32 65.40 64.92 65.25 0.0M
2022-03-07 65.42 65.42 65.10 65.11 0.0M
2022-03-04 65.34 65.36 64.93 65.35 0.0M
2022-03-03 65.39 65.40 65.21 65.34 0.0M
2022-03-02 65.35 65.39 64.89 65.35 0.0M
2022-02-25 65.27 65.40 64.96 65.35 0.0M
2022-02-24 65.37 65.37 64.97 65.28 0.0M
2022-02-23 65.37 65.40 65.22 65.37 0.0M
2022-02-22 65.34 66.26 65.16 65.22 0.0M
2022-02-21 65.40 66.08 64.89 65.44 0.0M
2022-02-18 65.40 65.40 65.11 65.16 0.0M
2022-02-17 65.66 65.66 65.16 65.35 0.0M
2022-02-16 65.67 65.67 65.27 65.40 0.0M
2022-02-15 66.63 66.67 65.16 65.21 0.0M
2022-02-14 66.72 67.02 66.09 66.14 0.0M
2022-02-11 67.51 67.51 66.28 66.33 0.0M
2022-02-10 67.68 67.68 66.50 67.37 0.0M
2022-02-09 68.13 69.02 66.93 67.54 0.0M
2022-02-08 66.07 69.53 66.07 68.11 0.0M
2022-02-07 66.82 66.82 66.63 66.82 0.0M
2022-02-04 66.63 66.99 66.07 66.63 0.0M
2022-02-03 68.48 69.27 66.63 66.63 0.0M
2022-02-02 70.82 70.82 67.57 68.48 0.0M
2022-02-01 68.54 68.81 68.48 68.48 0.0M
2022-01-31 70.17 70.17 68.48 69.20 0.0M
2022-01-28 69.11 71.02 68.48 71.02 0.0M
2022-01-27 70.76 70.76 69.04 69.31 0.0M
2022-01-26 69.88 70.28 68.94 70.28 0.0M
2022-01-25 70.63 71.21 69.98 70.15 0.0M
2022-01-24 69.96 71.89 68.48 71.40 0.0M
2022-01-21 70.03 70.03 68.03 70.03 0.0M
2022-01-20 71.53 71.53 67.76 68.48 0.0M
2022-01-19 71.85 71.94 71.15 71.53 0.0M
2022-01-18 68.66 72.09 67.55 72.09 0.0M
2022-01-17 67.37 72.15 67.37 67.84 0.0M
2022-01-14 71.72 72.17 67.37 67.37 0.0M
2022-01-13 72.11 72.11 70.52 70.52 0.0M
2022-01-12 70.41 72.18 70.01 70.47 0.0M
2022-01-11 69.67 70.53 69.66 69.93 0.0M
2022-01-10 69.70 69.79 69.64 69.64 0.0M
2022-01-07 70.77 70.77 69.29 69.43 0.0M
2022-01-06 69.02 69.52 68.92 68.92 0.0M
2022-01-05 69.17 70.97 68.29 68.73 0.0M
2022-01-04 70.60 70.66 69.07 69.14 0.0M
2022-01-03 72.50 72.50 70.33 70.39 0.0M