Sequoia Logística e Transportes S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	0.350	0.380	0.350	0.360	72.000	3,126,300
2024-05-22	0.380	0.380	0.350	0.350	70.000	3,723,800
2024-05-21	0.390	0.390	0.370	0.380	76.000	1,962,000
2024-05-20	0.380	0.390	0.370	0.380	76.000	2,289,500
2024-05-17	0.380	0.390	0.370	0.380	76.000	2,306,800
2024-05-16	0.390	0.390	0.380	0.380	76.000	1,388,300
2024-05-15	0.400	0.400	0.380	0.380	76.000	3,395,800
2024-05-14	0.390	0.400	0.380	0.400	80.000	2,550,400
2024-05-13	0.380	0.400	0.380	0.390	78.000	2,062,200
2024-05-10	0.380	0.390	0.370	0.390	78.000	4,705,900
2024-05-09	0.400	0.400	0.380	0.380	76.000	1,678,600
2024-05-08	0.390	0.400	0.390	0.400	80.000	690,500
2024-05-07	0.410	0.410	0.390	0.390	78.000	1,757,300
2024-05-06	0.400	0.410	0.390	0.400	80.000	2,841,600
2024-05-03	0.410	0.420	0.390	0.390	78.000	5,396,700
2024-05-02	0.380	0.420	0.380	0.400	80.000	5,395,200
2024-04-30	0.390	0.400	0.370	0.380	76.000	5,712,000
2024-04-29	0.410	0.420	0.390	0.400	80.000	3,255,000
2024-04-26	0.430	0.440	0.410	0.410	82.000	5,493,100
2024-04-25	0.390	0.450	0.380	0.420	84.000	17,628,600
2024-04-24	0.400	0.410	0.380	0.390	78.000	5,949,300
2024-04-23	0.460	0.480	0.390	0.400	80.000	25,240,400
2024-04-22	0.470	0.490	0.460	0.460	92.000	15,721,800
2024-04-19	0.430	0.460	0.420	0.450	90.000	24,070,100
2024-04-18	0.370	0.440	0.360	0.420	84.000	39,410,000
2024-04-17	0.300	0.390	0.290	0.360	72.000	53,261,500
2024-04-16	0.280	0.300	0.270	0.300	60.000	6,225,100
2024-04-15	0.290	0.290	0.260	0.290	58.000	10,560,700
2024-04-12	0.310	0.310	0.280	0.290	58.000	16,880,100
2024-04-11	0.310	0.320	0.300	0.310	62.000	4,219,800
2024-04-10	0.320	0.320	0.310	0.310	62.000	2,011,700
2024-04-09	0.310	0.330	0.300	0.320	64.000	10,736,400
2024-04-08	0.310	0.330	0.300	0.310	62.000	20,454,400
2024-04-05	0.310	0.320	0.300	0.300	60.000	6,626,800
2024-04-04	0.320	0.330	0.300	0.310	62.000	17,774,500
2024-04-03	0.340	0.340	0.320	0.320	64.000	14,952,200
2024-04-02	0.390	0.400	0.330	0.340	68.000	50,052,600
2024-04-01	0.390	0.400	0.380	0.390	78.000	8,802,500
2024-03-28	0.390	0.410	0.390	0.410	82.000	5,398,000
2024-03-27	0.390	0.400	0.380	0.390	78.000	4,826,100
2024-03-26	0.390	0.400	0.390	0.400	80.000	2,526,000
2024-03-25	0.400	0.400	0.390	0.400	80.000	3,311,600
2024-03-22	0.400	0.410	0.380	0.400	80.000	7,921,300
2024-03-21	0.410	0.420	0.390	0.400	80.000	10,383,600
2024-03-20	0.420	0.430	0.400	0.410	82.000	10,854,500
2024-03-19	0.470	0.490	0.400	0.410	82.000	31,097,700
2024-03-18	0.400	0.520	0.400	0.460	92.000	56,433,500
2024-03-15	0.410	0.420	0.380	0.390	78.000	10,458,700
2024-03-14	0.420	0.430	0.400	0.410	82.000	9,790,700
2024-03-13	0.420	0.430	0.410	0.420	84.000	7,408,700
2024-03-12	0.420	0.430	0.410	0.420	84.000	5,106,100
2024-03-11	0.430	0.430	0.410	0.420	84.000	2,769,400
2024-03-08	0.410	0.430	0.410	0.420	84.000	4,686,800
2024-03-07	0.430	0.430	0.410	0.420	84.000	4,370,400
2024-03-06	0.420	0.430	0.410	0.420	84.000	3,565,000
2024-03-05	0.420	0.430	0.410	0.420	84.000	4,276,000
2024-03-04	0.440	0.450	0.420	0.420	84.000	6,884,400
2024-03-01	0.450	0.460	0.430	0.440	88.000	9,058,700
2024-02-29	0.460	0.460	0.440	0.440	88.000	3,349,100
2024-02-28	0.460	0.460	0.430	0.460	92.000	8,356,800

← NewerPage 11 of 21 · 1,241 trading daysOlder →

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.