Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas SERI
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 3,74 | 0,17 | 4,76% | 3,585 | 3,81 | 3,545 | 506.224 |
| 23 Abr 2024 | 3,57 | 0,13 | 3,78% | 3,47 | 3,575 | 3,43 | 236.545 |
| 22 Abr 2024 | 3,44 | 0,00 | 0,00% | 3,44 | 3,475 | 3,375 | 180.138 |
| 19 Abr 2024 | 3,44 | -0,06 | -1,57% | 3,44 | 3,515 | 3,395 | 180.527 |
| 18 Abr 2024 | 3,495 | 0,04 | 1,30% | 3,50 | 3,60 | 3,425 | 394.555 |
| 17 Abr 2024 | 3,45 | 0,33 | 10,40% | 3,25 | 3,665 | 3,14 | 786.090 |
| 16 Abr 2024 | 3,125 | -0,10 | -2,95% | 3,06 | 3,185 | 3,055 | 135.607 |
| 15 Abr 2024 | 3,22 | -0,06 | -1,83% | 3,30 | 3,38 | 3,205 | 101.578 |
| 12 Abr 2024 | 3,28 | -0,02 | -0,46% | 3,32 | 3,40 | 3,28 | 128.781 |
| 11 Abr 2024 | 3,295 | 0,05 | 1,54% | 3,215 | 3,38 | 3,20 | 210.086 |
| 10 Abr 2024 | 3,245 | -0,09 | -2,70% | 3,29 | 3,38 | 3,22 | 182.230 |
| 09 Abr 2024 | 3,335 | -0,15 | -4,30% | 3,545 | 3,545 | 3,335 | 225.689 |
| 08 Abr 2024 | 3,485 | 0,12 | 3,57% | 3,345 | 3,58 | 3,275 | 430.482 |
| 05 Abr 2024 | 3,365 | -0,19 | -5,34% | 3,49 | 3,615 | 3,36 | 504.533 |
| 04 Abr 2024 | 3,555 | 0,09 | 2,60% | 3,445 | 3,58 | 3,35 | 722.653 |
| 03 Abr 2024 | 3,465 | 0,53 | 17,86% | 2,88 | 3,48 | 2,86 | 1.286.997 |
| 02 Abr 2024 | 2,94 | 0,02 | 0,68% | 2,94 | 2,99 | 2,85 | 201.544 |
| 28 Mar 2024 | 2,92 | 0,02 | 0,52% | 2,995 | 2,995 | 2,86 | 157.145 |
| 27 Mar 2024 | 2,905 | -0,07 | -2,19% | 2,97 | 3,04 | 2,89 | 258.222 |
| 26 Mar 2024 | 2,97 | 0,12 | 4,03% | 2,86 | 3,025 | 2,775 | 322.748 |
| 25 Mar 2024 | 2,855 | 0,07 | 2,51% | 2,925 | 2,98 | 2,74 | 368.897 |
| 22 Mar 2024 | 2,785 | 0,08 | 2,96% | 2,75 | 3,095 | 2,75 | 1.264.605 |
| 21 Mar 2024 | 2,705 | 0,41 | 17,86% | 2,315 | 2,705 | 2,28 | 975.840 |
| 20 Mar 2024 | 2,295 | -0,03 | -1,08% | 2,335 | 2,335 | 2,275 | 73.281 |
| 19 Mar 2024 | 2,32 | 0,00 | 0,22% | 2,285 | 2,345 | 2,25 | 122.256 |
| 18 Mar 2024 | 2,315 | 0,02 | 1,09% | 2,28 | 2,36 | 2,28 | 222.378 |
| 15 Mar 2024 | 2,29 | -0,10 | -4,18% | 2,365 | 2,41 | 2,28 | 390.475 |
| 14 Mar 2024 | 2,39 | -0,05 | -2,05% | 2,43 | 2,465 | 2,39 | 133.362 |
| 13 Mar 2024 | 2,44 | -0,06 | -2,20% | 2,54 | 2,54 | 2,435 | 79.551 |
| 12 Mar 2024 | 2,495 | 0,03 | 1,22% | 2,425 | 2,535 | 2,425 | 102.243 |
| 11 Mar 2024 | 2,465 | -0,07 | -2,57% | 2,455 | 2,53 | 2,44 | 126.953 |
| 08 Mar 2024 | 2,53 | -0,08 | -3,07% | 2,58 | 2,60 | 2,395 | 427.495 |
| 07 Mar 2024 | 2,61 | -0,04 | -1,51% | 2,72 | 2,72 | 2,575 | 142.172 |
| 06 Mar 2024 | 2,65 | -0,02 | -0,56% | 2,695 | 2,755 | 2,64 | 152.430 |
| 05 Mar 2024 | 2,665 | -0,05 | -1,66% | 2,705 | 2,765 | 2,635 | 212.621 |
| 04 Mar 2024 | 2,71 | -0,07 | -2,34% | 2,79 | 2,82 | 2,705 | 169.381 |
| 01 Mar 2024 | 2,775 | 0,01 | 0,36% | 2,785 | 2,805 | 2,74 | 113.549 |
| 29 Fev 2024 | 2,765 | -0,08 | -2,64% | 2,825 | 2,855 | 2,755 | 129.680 |
| 28 Fev 2024 | 2,84 | 0,01 | 0,53% | 2,84 | 2,875 | 2,775 | 150.332 |
| 27 Fev 2024 | 2,825 | 0,08 | 2,91% | 2,74 | 2,865 | 2,74 | 153.987 |
| 26 Fev 2024 | 2,745 | -0,07 | -2,31% | 2,835 | 2,835 | 2,73 | 60.575 |
| 23 Fev 2024 | 2,81 | 0,01 | 0,36% | 2,80 | 2,825 | 2,75 | 81.726 |
| 22 Fev 2024 | 2,80 | 0,06 | 2,19% | 2,765 | 2,80 | 2,72 | 107.472 |
| 21 Fev 2024 | 2,74 | 0,02 | 0,74% | 2,75 | 2,76 | 2,70 | 39.419 |
| 20 Fev 2024 | 2,72 | -0,04 | -1,27% | 2,765 | 2,765 | 2,70 | 80.586 |
| 19 Fev 2024 | 2,755 | -0,05 | -1,61% | 2,80 | 2,80 | 2,70 | 189.137 |
| 16 Fev 2024 | 2,80 | -0,06 | -1,93% | 2,895 | 2,915 | 2,785 | 181.527 |
| 15 Fev 2024 | 2,855 | 0,02 | 0,53% | 2,84 | 2,895 | 2,805 | 110.221 |
| 14 Fev 2024 | 2,84 | -0,02 | -0,53% | 2,845 | 2,86 | 2,80 | 75.466 |
| 13 Fev 2024 | 2,855 | -0,03 | -1,04% | 2,88 | 2,94 | 2,83 | 134.004 |
| 12 Fev 2024 | 2,885 | 0,10 | 3,59% | 2,82 | 2,89 | 2,765 | 110.674 |
| 09 Fev 2024 | 2,785 | 0,01 | 0,18% | 2,82 | 2,82 | 2,755 | 104.951 |
| 08 Fev 2024 | 2,78 | -0,01 | -0,18% | 2,845 | 2,845 | 2,775 | 68.094 |
| 07 Fev 2024 | 2,785 | -0,08 | -2,79% | 2,88 | 2,895 | 2,76 | 158.672 |
| 06 Fev 2024 | 2,865 | 0,09 | 3,06% | 2,795 | 2,865 | 2,78 | 89.219 |
| 05 Fev 2024 | 2,78 | -0,09 | -2,97% | 2,86 | 2,935 | 2,78 | 205.930 |
| 02 Fev 2024 | 2,865 | -0,04 | -1,21% | 2,95 | 2,95 | 2,86 | 138.986 |
| 01 Fev 2024 | 2,90 | -0,08 | -2,68% | 2,97 | 2,995 | 2,90 | 94.297 |
| 31 Jan 2024 | 2,98 | 0,07 | 2,23% | 2,90 | 2,985 | 2,885 | 176.722 |
| 30 Jan 2024 | 2,915 | -0,01 | -0,17% | 2,915 | 2,93 | 2,875 | 109.143 |
| 29 Jan 2024 | 2,92 | 0,00 | 0,00% | 2,93 | 2,945 | 2,88 | 95.522 |
| 26 Jan 2024 | 2,92 | 0,04 | 1,21% | 2,875 | 2,955 | 2,875 | 85.355 |
