Sequoia Logística e Transportes S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	0.460	0.470	0.440	0.460	92.000	9,804,100
2024-02-26	0.470	0.490	0.440	0.450	90.000	20,721,100
2024-02-23	0.430	0.470	0.420	0.450	90.000	13,407,000
2024-02-22	0.440	0.450	0.420	0.430	86.000	20,164,200
2024-02-21	0.450	0.460	0.420	0.430	86.000	21,025,000
2024-02-20	0.490	0.500	0.450	0.450	90.000	24,194,500
2024-02-19	0.490	0.510	0.480	0.500	100.00	6,852,600
2024-02-16	0.480	0.510	0.470	0.490	98.000	9,531,100
2024-02-15	0.480	0.490	0.470	0.480	96.000	3,904,000
2024-02-14	0.470	0.490	0.460	0.480	96.000	5,308,600
2024-02-09	0.480	0.490	0.470	0.480	96.000	4,154,800
2024-02-08	0.470	0.480	0.450	0.480	96.000	9,622,900
2024-02-07	0.480	0.490	0.460	0.470	94.000	10,302,700
2024-02-06	0.490	0.550	0.460	0.470	94.000	24,120,100
2024-02-05	0.480	0.490	0.460	0.460	92.000	5,133,200
2024-02-02	0.490	0.500	0.470	0.480	96.000	10,115,300
2024-02-01	0.520	0.520	0.480	0.490	98.000	7,667,100
2024-01-31	0.500	0.530	0.490	0.510	102.00	11,856,800
2024-01-30	0.500	0.510	0.490	0.490	98.000	5,176,400
2024-01-29	0.520	0.540	0.500	0.500	100.00	9,396,700
2024-01-26	0.540	0.550	0.510	0.530	106.00	8,046,300
2024-01-25	0.530	0.550	0.520	0.530	106.00	6,741,800
2024-01-24	0.590	0.610	0.520	0.530	106.00	17,000,600
2024-01-23	0.500	0.600	0.490	0.560	112.00	33,986,400
2024-01-22	0.530	0.540	0.490	0.490	98.000	9,632,500
2024-01-19	0.530	0.540	0.480	0.520	104.00	9,970,300
2024-01-18	0.540	0.570	0.520	0.520	104.00	8,421,200
2024-01-17	0.550	0.550	0.520	0.530	106.00	8,349,300
2024-01-16	0.590	0.600	0.540	0.560	112.00	11,920,500
2024-01-15	0.600	0.610	0.580	0.600	120.00	6,829,700
2024-01-12	0.600	0.620	0.580	0.600	120.00	10,607,300
2024-01-11	0.620	0.630	0.580	0.600	120.00	12,443,400
2024-01-10	0.640	0.670	0.590	0.620	124.00	20,185,500
2024-01-09	0.570	0.670	0.550	0.630	126.00	35,142,800
2024-01-08	0.570	0.590	0.520	0.570	114.00	39,273,100
2024-01-05	0.670	0.670	0.550	0.550	110.00	48,556,300
2024-01-04	0.760	0.830	0.620	0.660	132.00	61,988,100
2024-01-03	0.850	0.990	0.740	0.740	148.00	85,384,900
2024-01-02	0.490	0.820	0.480	0.790	158.00	88,199,700
2023-12-28	0.410	0.410	0.380	0.380	76.000	14,013,600
2023-12-27	0.390	0.410	0.380	0.410	82.000	4,916,500
2023-12-26	0.370	0.390	0.370	0.390	78.000	5,999,900
2023-12-22	0.400	0.410	0.360	0.370	74.000	18,046,700
2023-12-21	0.420	0.420	0.390	0.400	80.000	12,718,400
2023-12-20	0.420	0.430	0.410	0.420	84.000	4,307,900
2023-12-19	0.440	0.450	0.410	0.420	84.000	19,853,300
2023-12-18	0.440	0.450	0.430	0.430	86.000	2,655,500
2023-12-15	0.440	0.460	0.430	0.440	88.000	4,848,500
2023-12-14	0.460	0.490	0.440	0.440	88.000	17,325,800
2023-12-13	0.440	0.450	0.430	0.450	90.000	3,566,100
2023-12-12	0.440	0.450	0.430	0.440	88.000	3,171,800
2023-12-11	0.440	0.450	0.440	0.440	88.000	1,809,900
2023-12-08	0.460	0.470	0.440	0.450	90.000	3,996,400
2023-12-07	0.440	0.460	0.430	0.450	90.000	4,480,900
2023-12-06	0.440	0.450	0.430	0.430	86.000	3,174,400
2023-12-05	0.440	0.450	0.430	0.440	88.000	4,529,600
2023-12-04	0.450	0.460	0.440	0.440	88.000	3,745,100
2023-12-01	0.450	0.460	0.440	0.450	90.000	4,540,800
2023-11-30	0.460	0.460	0.440	0.450	90.000	5,340,000
2023-11-29	0.470	0.480	0.440	0.450	90.000	4,846,500

← NewerPage 12 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.