Sequoia III Renda Imobiliaria Fundo de Investiment

SEQR11
🏛️ brazil →
50.63
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 73.18 73.18 71.57 72.50 0.0M
2021-12-29 71.50 73.06 70.58 72.00 0.0M
2021-12-28 69.51 73.19 69.51 69.66 0.0M
2021-12-27 66.31 67.91 66.17 67.91 0.0M
2021-12-23 67.01 67.80 66.13 66.14 0.0M
2021-12-22 66.45 70.66 65.35 66.87 0.0M
2021-12-21 66.79 67.89 65.20 66.45 0.0M
2021-12-20 65.89 66.77 65.89 66.57 0.0M
2021-12-17 65.89 65.89 65.62 65.82 0.0M
2021-12-16 65.89 65.89 65.76 65.89 0.0M
2021-12-15 65.89 65.89 65.20 65.22 0.0M
2021-12-14 65.88 65.89 65.23 65.53 0.0M
2021-12-13 65.89 65.89 65.63 65.89 0.0M
2021-12-10 65.88 65.89 65.62 65.89 0.0M
2021-12-09 66.48 66.48 65.07 65.89 0.0M
2021-12-08 66.96 66.96 65.47 65.89 0.0M
2021-12-07 65.68 65.68 65.05 65.64 0.0M
2021-12-06 66.57 66.57 65.11 65.61 0.0M
2021-12-03 66.52 66.59 66.05 66.41 0.0M
2021-12-02 66.32 66.58 66.05 66.24 0.0M
2021-12-01 66.58 66.59 66.05 66.05 0.0M
2021-11-30 66.50 66.59 65.96 66.58 0.0M
2021-11-29 67.31 68.00 64.60 66.73 0.0M
2021-11-26 65.31 68.05 64.60 66.40 0.0M
2021-11-25 68.04 68.04 63.71 64.77 0.0M
2021-11-24 68.23 69.96 67.41 67.68 0.0M
2021-11-23 69.59 69.59 67.23 68.23 0.0M
2021-11-22 69.85 70.01 69.05 69.39 0.0M
2021-11-19 70.05 70.05 69.83 69.83 0.0M
2021-11-18 69.79 70.05 69.78 69.88 0.0M
2021-11-17 70.09 70.25 69.61 69.78 0.0M
2021-11-16 71.45 71.45 69.34 70.55 0.0M
2021-11-12 72.70 72.70 71.05 71.17 0.0M
2021-11-11 71.87 72.48 71.69 71.69 0.0M
2021-11-10 72.37 72.37 71.66 71.66 0.0M
2021-11-09 73.01 73.94 72.31 72.31 0.0M
2021-11-08 73.50 73.58 72.75 72.84 0.0M
2021-11-05 73.11 73.57 72.72 73.56 0.0M
2021-11-04 73.12 73.40 72.68 72.68 0.0M
2021-11-03 72.27 73.12 72.26 72.66 0.0M
2021-11-01 73.00 73.12 72.21 72.26 0.0M
2021-10-29 73.93 73.93 72.24 72.24 0.0M
2021-10-28 73.58 74.02 73.31 74.02 0.0M
2021-10-27 73.11 74.00 73.04 73.04 0.0M
2021-10-26 73.95 74.02 72.93 72.93 0.0M
2021-10-25 73.52 74.02 72.75 74.02 0.0M
2021-10-22 73.16 74.02 73.15 74.02 0.0M
2021-10-21 73.88 74.02 72.26 74.02 0.0M
2021-10-20 74.02 74.02 73.51 73.51 0.0M
2021-10-19 74.02 74.02 73.75 74.02 0.0M
2021-10-18 74.01 74.02 73.16 73.93 0.0M
2021-10-15 74.02 74.02 73.44 74.01 0.0M
2021-10-14 75.93 75.93 74.00 74.02 0.0M
2021-10-13 73.23 76.72 72.34 76.18 0.0M
2021-10-11 73.76 74.91 72.89 74.62 0.0M
2021-10-08 73.81 75.02 72.21 75.02 0.0M
2021-10-07 73.04 75.65 72.08 73.96 0.0M
2021-10-06 73.12 75.03 73.04 73.04 0.0M
2021-10-05 73.73 76.01 73.04 74.31 0.0M
2021-10-04 73.04 74.76 73.04 73.10 0.0M
2021-10-01 73.41 76.10 73.12 75.74 0.0M
2021-09-30 73.82 74.71 72.56 73.04 0.0M
2021-09-29 73.91 74.31 71.63 73.86 0.0M
2021-09-28 73.26 73.85 71.63 73.85 0.0M
2021-09-27 74.11 74.14 71.65 72.99 0.0M
2021-09-24 73.86 74.21 73.86 74.14 0.0M
2021-09-23 74.12 74.30 73.01 73.86 0.0M
2021-09-22 71.09 74.31 70.34 74.13 0.0M
2021-09-21 73.15 73.42 70.74 71.03 0.0M
2021-09-20 71.44 73.41 70.51 73.15 0.0M
2021-09-17 73.86 73.86 70.52 70.56 0.0M
2021-09-16 73.13 74.31 72.85 74.29 0.0M
2021-09-15 72.51 73.40 71.63 73.13 0.0M
2021-09-14 73.42 73.42 71.63 71.63 0.0M
2021-09-13 72.29 73.42 71.20 73.40 0.0M
2021-09-10 72.02 72.02 71.19 71.84 0.0M
2021-09-09 71.35 71.78 70.95 71.67 0.0M
2021-09-08 72.10 72.10 70.17 71.35 0.0M
2021-09-06 73.03 73.63 70.57 72.98 0.0M
2021-09-03 71.80 74.56 70.12 74.54 0.0M
2021-09-02 71.45 72.74 70.12 71.36 0.0M
2021-09-01 71.56 71.56 69.23 71.45 0.0M
2021-08-31 72.77 72.78 70.59 71.18 0.0M
2021-08-30 71.01 72.77 69.28 72.77 0.0M
2021-08-27 71.01 71.01 70.92 71.01 0.0M
2021-08-26 71.00 71.01 70.97 70.97 0.0M
2021-08-25 70.86 71.01 70.55 70.96 0.0M
2021-08-24 71.01 71.01 68.52 70.99 0.0M
2021-08-23 70.94 71.01 69.89 71.01 0.0M
2021-08-20 70.93 70.93 68.74 70.91 0.0M
2021-08-19 70.98 71.00 70.11 70.92 0.0M
2021-08-18 70.83 71.01 70.12 70.98 0.0M
2021-08-17 71.01 71.01 69.67 70.74 0.0M
2021-08-16 70.47 71.01 69.67 70.58 0.0M
2021-08-13 68.39 71.01 68.38 70.62 0.0M
2021-08-12 70.26 70.48 66.58 68.39 0.0M
2021-08-11 71.00 71.01 70.25 70.96 0.0M
2021-08-10 69.92 71.00 69.92 71.00 0.0M
2021-08-09 69.31 71.01 69.05 69.05 0.0M
2021-08-06 70.33 70.60 69.58 69.58 0.0M
2021-08-05 72.12 72.14 69.55 69.94 0.0M
2021-08-04 72.14 72.14 71.47 72.11 0.0M
2021-08-03 72.14 72.99 71.35 72.14 0.0M
2021-08-02 72.14 72.99 70.43 72.99 0.0M
2021-07-30 70.95 72.14 70.62 72.14 0.0M
2021-07-29 72.13 72.14 70.38 70.40 0.0M
2021-07-28 73.00 73.00 70.40 71.53 0.0M
2021-07-27 72.15 73.37 70.91 73.36 0.0M
2021-07-26 72.14 73.50 71.97 73.50 0.0M
2021-07-23 72.05 72.14 70.39 72.14 0.0M
2021-07-22 72.14 72.14 71.27 72.14 0.0M
2021-07-21 72.14 72.14 70.38 72.14 0.0M
2021-07-20 71.88 72.14 71.26 72.14 0.0M
2021-07-19 71.26 72.14 70.38 71.26 0.0M
2021-07-16 72.14 73.28 71.70 73.28 0.0M
2021-07-15 73.32 73.32 71.03 71.96 0.0M
2021-07-14 73.23 73.24 70.46 73.02 0.0M
2021-07-13 73.46 73.46 70.44 71.04 0.0M
2021-07-12 73.02 74.59 71.74 73.90 0.0M
2021-07-08 73.44 81.81 68.87 74.78 0.0M
2021-07-07 72.43 73.30 72.00 73.04 0.0M
2021-07-06 70.48 74.05 70.48 72.43 0.0M
2021-07-05 73.29 75.04 70.12 70.48 0.0M
2021-07-02 68.08 73.29 68.07 72.82 0.0M
2021-07-01 68.94 71.56 63.29 67.31 0.0M
2021-06-30 67.61 68.94 67.02 68.85 0.0M
2021-06-29 63.71 66.28 63.71 65.88 0.0M
2021-06-28 66.43 66.43 59.87 62.40 0.0M
2021-06-25 68.07 68.42 66.32 66.42 0.0M
2021-06-24 69.15 69.15 68.07 68.07 0.0M
2021-06-23 69.81 69.81 67.48 67.48 0.0M
2021-06-22 69.81 69.81 68.94 69.79 0.0M
2021-06-21 68.69 69.81 68.68 69.81 0.0M
2021-06-18 68.51 69.81 68.51 68.51 0.0M
2021-06-17 68.26 68.85 67.98 67.98 0.0M
2021-06-16 68.94 68.94 68.37 68.48 0.0M
2021-06-15 68.92 68.94 68.17 68.94 0.0M
2021-06-14 68.51 69.74 68.34 68.92 0.0M
2021-06-11 68.93 69.99 67.63 68.34 0.0M
2021-06-10 69.83 69.83 67.22 67.50 0.0M
2021-06-09 69.97 70.45 69.12 69.81 0.0M
2021-06-08 70.52 71.39 69.33 69.97 0.0M
2021-06-07 71.10 71.14 69.66 69.68 0.0M
2021-06-04 70.96 71.39 69.37 69.41 0.0M
2021-06-02 71.14 71.39 69.02 69.66 0.0M
2021-06-01 73.21 73.21 70.27 71.15 0.0M
2021-05-31 74.44 74.85 72.16 72.35 0.0M
2021-05-28 71.39 74.42 70.97 73.56 0.0M
2021-05-27 74.60 74.60 70.24 71.83 0.0M
2021-05-26 77.28 77.28 74.43 74.60 0.0M
2021-05-25 76.59 76.59 75.29 75.68 0.0M
2021-05-24 77.80 77.80 75.75 75.89 0.0M
2021-05-21 77.70 78.75 76.92 78.32 0.0M
2021-05-20 76.41 78.49 76.37 78.49 0.0M
2021-05-19 77.45 78.23 76.17 77.02 0.0M
2021-05-18 77.12 78.27 75.75 75.75 0.0M
2021-05-17 77.93 77.93 76.16 76.20 0.0M
2021-05-14 78.58 78.66 76.33 77.93 0.0M
2021-05-13 76.51 85.59 76.11 78.66 0.0M
2021-05-12 76.16 77.02 76.15 76.46 0.0M
2021-05-11 77.45 78.59 75.35 76.15 0.0M
2021-05-10 78.73 79.62 77.03 77.05 0.0M
2021-05-07 77.30 78.58 77.30 77.35 0.0M
2021-05-06 77.33 78.59 77.30 78.47 0.0M
2021-05-05 77.35 78.07 74.51 77.30 0.0M
2021-05-04 79.02 79.02 77.30 77.34 0.0M
2021-05-03 79.43 79.44 78.16 78.99 0.0M
2021-04-30 78.16 79.44 77.99 79.44 0.0M
2021-04-29 77.41 79.04 77.41 78.16 0.0M
2021-04-28 78.59 79.04 77.30 78.16 0.0M
2021-04-27 78.81 79.02 76.96 77.23 0.0M
2021-04-26 79.02 79.14 78.59 78.82 0.0M
2021-04-23 78.26 79.14 77.76 79.05 0.0M
2021-04-22 79.19 79.28 77.74 79.15 0.0M
2021-04-20 79.44 79.44 78.16 79.14 0.0M
2021-04-19 79.19 79.19 78.29 78.29 0.0M
2021-04-16 79.19 79.20 79.17 79.17 0.0M
2021-04-15 79.18 79.35 78.59 79.11 0.0M
2021-04-14 77.56 79.66 77.30 79.18 0.0M
2021-04-13 78.80 79.02 77.22 77.30 0.0M
2021-04-12 77.73 78.59 76.44 77.30 0.0M
2021-04-09 76.70 78.07 76.68 77.81 0.0M
2021-04-08 76.30 79.70 76.30 76.72 0.0M
2021-04-07 76.29 76.30 76.29 76.30 0.0M
2021-04-06 76.72 76.72 75.87 76.30 0.0M
2021-04-05 76.72 76.72 75.87 76.64 0.0M
2021-04-01 76.00 76.69 75.03 75.85 0.0M
2021-03-31 76.30 76.30 76.21 76.21 0.0M
2021-03-30 76.64 76.70 75.02 75.87 0.0M
2021-03-29 75.07 76.71 74.26 75.02 0.0M
2021-03-26 76.30 76.72 75.87 76.30 0.0M
2021-03-25 75.53 76.64 75.02 76.47 0.0M
2021-03-24 76.71 76.72 76.55 76.72 0.0M
2021-03-23 75.44 76.71 75.44 76.71 0.0M
2021-03-22 77.32 77.32 75.02 75.02 0.0M
2021-03-19 77.49 77.49 74.78 76.72 0.0M
2021-03-18 76.72 76.72 76.55 76.55 0.0M
2021-03-17 76.72 78.41 76.55 76.55 0.0M
2021-03-16 77.57 78.21 72.12 74.18 0.0M
2021-03-15 78.43 80.06 76.72 77.57 0.0M
2021-03-12 80.00 80.03 77.59 78.43 0.0M
2021-03-11 80.13 80.13 78.44 79.28 0.0M
2021-03-10 80.13 80.13 79.36 80.13 0.0M
2021-03-09 80.16 80.94 79.30 79.79 0.0M
2021-03-08 82.70 85.23 79.28 80.15 0.0M
2021-03-05 82.12 82.96 82.12 82.54 0.0M
2021-03-04 82.11 87.15 82.11 83.85 0.0M
2021-03-03 81.26 81.97 80.72 80.72 0.0M
2021-03-02 80.42 82.12 78.39 82.12 0.0M
2021-03-01 81.27 83.81 79.41 79.86 0.0M
2021-02-26 84.66 84.66 79.17 79.45 0.0M