Sequoia Logística e Transportes S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	0.450	0.480	0.440	0.470	94.000	4,656,500
2023-11-27	0.480	0.480	0.440	0.450	90.000	10,632,800
2023-11-24	0.500	0.500	0.470	0.470	94.000	4,571,900
2023-11-23	0.510	0.520	0.490	0.500	100.00	6,073,500
2023-11-22	0.510	0.520	0.490	0.500	100.00	7,673,300
2023-11-21	0.510	0.550	0.490	0.500	100.00	11,476,500
2023-11-20	0.510	0.540	0.500	0.500	100.00	6,331,500
2023-11-17	0.530	0.560	0.510	0.510	102.00	10,397,300
2023-11-16	0.480	0.540	0.480	0.530	106.00	12,051,600
2023-11-14	0.500	0.530	0.480	0.480	96.000	13,581,400
2023-11-13	0.550	0.560	0.540	0.550	110.00	2,481,500
2023-11-10	0.520	0.550	0.510	0.550	110.00	4,228,400
2023-11-09	0.550	0.580	0.510	0.510	102.00	9,635,400
2023-11-08	0.550	0.580	0.540	0.540	108.00	10,070,000
2023-11-07	0.470	0.550	0.470	0.550	110.00	13,471,400
2023-11-06	0.510	0.520	0.470	0.470	94.000	4,368,700
2023-11-03	0.450	0.510	0.450	0.510	102.00	8,221,300
2023-11-01	0.450	0.460	0.430	0.450	90.000	3,811,800
2023-10-31	0.460	0.470	0.440	0.440	88.000	3,516,400
2023-10-30	0.450	0.470	0.440	0.460	92.000	6,120,300
2023-10-27	0.430	0.460	0.420	0.440	88.000	5,901,100
2023-10-26	0.420	0.440	0.420	0.430	86.000	5,258,400
2023-10-25	0.450	0.450	0.420	0.420	84.000	5,679,400
2023-10-24	0.440	0.460	0.430	0.440	88.000	6,694,800
2023-10-23	0.450	0.460	0.430	0.440	88.000	5,231,600
2023-10-20	0.450	0.460	0.440	0.450	90.000	5,865,100
2023-10-19	0.440	0.480	0.430	0.440	88.000	10,053,200
2023-10-18	0.460	0.470	0.420	0.430	86.000	8,046,500
2023-10-17	0.470	0.480	0.450	0.460	92.000	3,926,200
2023-10-16	0.460	0.490	0.450	0.480	96.000	5,753,900
2023-10-13	0.460	0.480	0.450	0.450	90.000	5,679,400
2023-10-11	0.460	0.480	0.450	0.460	92.000	4,322,100
2023-10-10	0.470	0.490	0.450	0.460	92.000	9,813,300
2023-10-09	0.510	0.510	0.460	0.470	94.000	10,036,500
2023-10-06	0.510	0.520	0.490	0.510	102.00	4,188,700
2023-10-05	0.530	0.530	0.490	0.510	102.00	6,204,900
2023-10-04	0.540	0.550	0.510	0.520	104.00	6,378,300
2023-10-03	0.580	0.600	0.520	0.530	106.00	8,959,800
2023-10-02	0.510	0.580	0.510	0.580	116.00	16,301,000
2023-09-29	0.550	0.560	0.510	0.510	102.00	11,605,800
2023-09-28	0.510	0.560	0.510	0.530	106.00	4,746,100
2023-09-27	0.510	0.540	0.460	0.520	104.00	12,233,700
2023-09-26	0.440	0.520	0.440	0.520	104.00	9,215,000
2023-09-25	0.420	0.470	0.410	0.450	90.000	12,451,000
2023-09-22	0.480	0.500	0.440	0.440	88.000	10,266,100
2023-09-21	0.510	0.520	0.470	0.480	96.000	9,087,400
2023-09-20	0.530	0.550	0.520	0.520	104.00	6,538,800
2023-09-19	0.510	0.550	0.500	0.530	106.00	8,798,700
2023-09-18	0.540	0.550	0.500	0.510	102.00	8,496,200
2023-09-15	0.540	0.560	0.510	0.540	108.00	11,914,800
2023-09-14	0.630	0.630	0.500	0.530	106.00	37,418,000
2023-09-13	0.660	0.680	0.620	0.620	124.00	6,300,600
2023-09-12	0.640	0.660	0.630	0.660	132.00	5,207,600
2023-09-11	0.650	0.670	0.630	0.640	128.00	3,807,100
2023-09-08	0.650	0.670	0.630	0.640	128.00	3,927,100
2023-09-06	0.720	0.740	0.650	0.650	130.00	10,081,900
2023-09-05	0.710	0.750	0.690	0.710	142.00	5,473,400
2023-09-04	0.680	0.740	0.670	0.710	142.00	8,007,300
2023-09-01	0.680	0.700	0.670	0.690	138.00	5,954,000
2023-08-31	0.710	0.740	0.680	0.680	136.00	8,111,300

← NewerPage 13 of 21 · 1,247 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.