Sequoia Logística e Transportes S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 5.570 | 5.800 | 5.230 | 5.390 | 53.900 | 1,639,700 |
| 2024-08-15 | 6.490 | 6.740 | 5.210 | 5.510 | 55.100 | 2,728,600 |
| 2024-08-14 | 7.660 | 9.210 | 6.020 | 6.100 | 61.000 | 4,301,200 |
| 2024-08-13 | 9.400 | 9.730 | 8.000 | 8.280 | 82.800 | 3,595,600 |
| 2024-08-12 | 7.820 | 9.390 | 7.650 | 9.250 | 92.500 | 3,534,200 |
| 2024-08-09 | 5.900 | 7.780 | 5.870 | 7.270 | 72.700 | 3,859,200 |
| 2024-08-08 | 9.060 | 9.590 | 5.560 | 5.800 | 58.000 | 4,072,600 |
| 2024-08-07 | 5.360 | 9.470 | 5.230 | 8.000 | 80.000 | 5,407,800 |
| 2024-08-06 | 4.360 | 5.420 | 4.270 | 5.420 | 54.200 | 1,120,100 |
| 2024-08-05 | 4.000 | 4.430 | 3.950 | 4.350 | 43.500 | 404,800 |
| 2024-08-02 | 3.960 | 4.250 | 3.910 | 4.180 | 41.800 | 358,600 |
| 2024-08-01 | 4.070 | 4.150 | 3.900 | 3.940 | 39.400 | 257,700 |
| 2024-07-31 | 3.950 | 4.060 | 3.870 | 4.030 | 40.300 | 287,100 |
| 2024-07-30 | 3.930 | 3.990 | 3.860 | 3.860 | 38.600 | 92,900 |
| 2024-07-29 | 3.920 | 4.080 | 3.890 | 3.900 | 39.000 | 218,800 |
| 2024-07-26 | 3.920 | 3.970 | 3.860 | 3.910 | 39.100 | 105,200 |
| 2024-07-25 | 3.860 | 4.070 | 3.860 | 3.870 | 38.700 | 237,500 |
| 2024-07-24 | 3.970 | 3.970 | 3.860 | 3.880 | 38.800 | 289,300 |
| 2024-07-23 | 4.090 | 4.100 | 3.960 | 3.970 | 39.700 | 306,900 |
| 2024-07-22 | 4.190 | 4.210 | 4.070 | 4.090 | 40.900 | 380,200 |
| 2024-07-19 | 4.360 | 4.430 | 4.160 | 4.180 | 41.800 | 273,800 |
| 2024-07-18 | 4.820 | 4.820 | 4.380 | 4.380 | 43.800 | 361,800 |
| 2024-07-17 | 4.800 | 5.220 | 4.750 | 4.800 | 48.000 | 426,700 |
| 2024-07-16 | 4.870 | 4.940 | 4.700 | 4.720 | 47.200 | 206,800 |
| 2024-07-15 | 4.650 | 4.980 | 4.640 | 4.840 | 48.400 | 237,500 |
| 2024-07-12 | 4.590 | 4.680 | 4.550 | 4.640 | 46.400 | 109,200 |
| 2024-07-11 | 4.680 | 4.700 | 4.570 | 4.570 | 45.700 | 137,600 |
| 2024-07-10 | 4.650 | 4.850 | 4.560 | 4.560 | 45.600 | 163,500 |
| 2024-07-09 | 4.770 | 4.820 | 4.600 | 4.620 | 46.200 | 190,900 |
| 2024-07-08 | 4.470 | 4.950 | 4.330 | 4.710 | 47.100 | 508,900 |
| 2024-07-05 | 4.980 | 5.180 | 4.700 | 4.700 | 47.000 | 607,300 |
| 2024-07-04 | 4.800 | 5.270 | 4.520 | 5.080 | 50.800 | 1,175,700 |
| 2024-07-03 | 4.000 | 4.800 | 3.980 | 4.700 | 47.000 | 1,023,700 |
| 2024-07-02 | 4.260 | 4.300 | 3.860 | 3.970 | 39.700 | 530,100 |
| 2024-07-01 | 4.630 | 4.630 | 4.200 | 4.210 | 42.100 | 439,400 |
| 2024-06-28 | 4.450 | 4.640 | 4.240 | 4.410 | 44.100 | 289,300 |
| 2024-06-27 | 4.440 | 4.540 | 4.280 | 4.370 | 43.700 | 370,500 |
| 2024-06-26 | 4.600 | 4.730 | 4.330 | 4.470 | 44.700 | 435,900 |
| 2024-06-25 | 4.930 | 4.930 | 4.600 | 4.600 | 46.000 | 528,000 |
| 2024-06-24 | 5.130 | 5.150 | 4.900 | 4.930 | 49.300 | 386,600 |
| 2024-06-21 | 5.140 | 5.200 | 4.780 | 5.150 | 51.500 | 496,100 |
| 2024-06-20 | 5.850 | 5.850 | 5.090 | 5.180 | 51.800 | 355,600 |
| 2024-06-19 | 5.760 | 5.900 | 5.590 | 5.690 | 56.900 | 94,700 |
| 2024-06-18 | 6.020 | 6.190 | 5.710 | 5.710 | 57.100 | 128,500 |
| 2024-06-17 | 6.290 | 6.300 | 6.040 | 6.140 | 61.400 | 61,400 |
| 2024-06-14 | 6.410 | 6.430 | 6.250 | 6.290 | 62.900 | 92,100 |
| 2024-06-13 | 6.520 | 6.700 | 6.350 | 6.420 | 64.200 | 123,500 |
| 2024-06-12 | 6.840 | 7.000 | 6.410 | 6.490 | 64.900 | 245,000 |
| 2024-06-11 | 6.950 | 7.150 | 6.810 | 6.850 | 68.500 | 226,700 |
| 2024-06-10 | 7.150 | 7.160 | 6.670 | 6.980 | 69.800 | 350,200 |
| 2024-06-07 | 6.150 | 7.550 | 6.150 | 6.900 | 69.000 | 647,600 |
| 2024-06-06 | 5.670 | 6.430 | 5.670 | 6.320 | 63.200 | 345,600 |
| 2024-06-05 | 5.630 | 5.840 | 5.610 | 5.620 | 56.200 | 116,700 |
| 2024-06-04 | 6.050 | 6.050 | 5.560 | 5.580 | 55.800 | 431,400 |
| 2024-06-03 | 6.320 | 6.380 | 5.800 | 6.030 | 60.300 | 622,700 |
| 2024-05-31 | 6.020 | 6.490 | 5.970 | 6.390 | 63.900 | 303,200 |
| 2024-05-29 | 0.320 | 0.330 | 0.300 | 0.310 | 62.000 | 3,501,500 |
| 2024-05-28 | 0.340 | 0.340 | 0.300 | 0.320 | 64.000 | 7,557,300 |
| 2024-05-27 | 0.350 | 0.350 | 0.330 | 0.340 | 68.000 | 2,392,800 |
| 2024-05-24 | 0.360 | 0.360 | 0.340 | 0.340 | 68.000 | 2,705,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.