Sequoia Logística e Transportes S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	0.680	0.760	0.660	0.700	140.00	12,927,500
2023-08-29	0.630	0.700	0.600	0.680	136.00	17,293,100
2023-08-28	0.700	0.710	0.620	0.630	126.00	14,596,900
2023-08-25	0.760	0.760	0.700	0.700	140.00	10,025,300
2023-08-24	0.820	0.820	0.750	0.760	152.00	17,793,900
2023-08-23	0.900	0.920	0.800	0.820	164.00	12,995,800
2023-08-22	0.880	0.930	0.870	0.900	180.00	6,686,500
2023-08-21	0.840	0.890	0.840	0.860	172.00	7,933,700
2023-08-18	0.810	0.840	0.800	0.840	168.00	5,288,600
2023-08-17	0.790	0.860	0.790	0.820	164.00	10,144,800
2023-08-16	0.810	0.820	0.790	0.790	158.00	7,236,700
2023-08-15	0.890	0.890	0.790	0.790	158.00	28,022,300
2023-08-14	0.990	1.030	0.940	0.950	190.00	12,909,600
2023-08-11	1.040	1.050	0.980	1.000	200.00	9,365,000
2023-08-10	1.070	1.090	1.020	1.040	208.00	5,899,100
2023-08-09	1.140	1.170	1.060	1.070	214.00	7,950,100
2023-08-08	1.050	1.160	1.020	1.140	228.00	10,609,300
2023-08-07	1.070	1.090	1.010	1.060	212.00	6,359,200
2023-08-04	1.080	1.100	1.050	1.060	212.00	6,186,800
2023-08-03	0.980	1.080	0.970	1.080	216.00	18,863,300
2023-08-02	0.980	0.990	0.940	0.960	192.00	7,742,100
2023-08-01	0.930	1.000	0.900	0.980	196.00	15,817,000
2023-07-31	0.990	1.000	0.920	0.930	186.00	14,453,200
2023-07-28	1.040	1.050	0.980	0.980	196.00	13,400,700
2023-07-27	1.060	1.080	1.040	1.040	208.00	8,911,000
2023-07-26	1.040	1.050	1.020	1.050	210.00	7,164,400
2023-07-25	1.050	1.070	1.030	1.040	208.00	12,224,700
2023-07-24	1.080	1.150	1.040	1.040	208.00	15,176,800
2023-07-21	1.050	1.100	1.040	1.080	216.00	11,632,600
2023-07-20	1.170	1.180	1.030	1.050	210.00	27,645,800
2023-07-19	1.260	1.270	1.170	1.170	234.00	15,617,100
2023-07-18	1.330	1.340	1.260	1.260	252.00	10,864,700
2023-07-17	1.310	1.360	1.270	1.320	264.00	11,075,500
2023-07-14	1.330	1.440	1.310	1.310	262.00	11,459,500
2023-07-13	1.390	1.410	1.310	1.330	266.00	8,218,000
2023-07-12	1.480	1.500	1.380	1.380	276.00	8,409,300
2023-07-11	1.470	1.480	1.410	1.460	292.00	5,408,100
2023-07-10	1.480	1.500	1.460	1.460	292.00	5,006,900
2023-07-07	1.500	1.520	1.460	1.480	296.00	9,043,800
2023-07-06	1.540	1.540	1.470	1.480	296.00	5,742,000
2023-07-05	1.520	1.590	1.500	1.550	310.00	7,324,900
2023-07-04	1.580	1.580	1.520	1.520	304.00	4,677,600
2023-07-03	1.510	1.620	1.490	1.570	314.00	11,003,700
2023-06-30	1.500	1.540	1.490	1.490	298.00	5,437,800
2023-06-29	1.470	1.520	1.470	1.480	296.00	3,961,400
2023-06-28	1.470	1.520	1.450	1.470	294.00	6,312,200
2023-06-27	1.510	1.540	1.450	1.470	294.00	6,266,700
2023-06-26	1.570	1.590	1.490	1.490	298.00	10,793,900
2023-06-23	1.710	1.710	1.570	1.600	320.00	13,436,600
2023-06-22	1.680	1.840	1.650	1.690	338.00	17,294,900
2023-06-21	1.690	1.720	1.630	1.700	340.00	9,758,000
2023-06-20	1.670	1.740	1.630	1.680	336.00	11,756,900
2023-06-19	1.660	1.720	1.600	1.660	332.00	9,547,000
2023-06-16	1.590	1.800	1.570	1.650	330.00	16,086,100
2023-06-15	1.550	1.620	1.540	1.590	318.00	9,242,900
2023-06-14	1.560	1.610	1.520	1.550	310.00	5,898,900
2023-06-13	1.620	1.630	1.510	1.550	310.00	5,531,300
2023-06-12	1.550	1.630	1.520	1.610	322.00	8,762,700
2023-06-09	1.650	1.700	1.530	1.530	306.00	11,456,500
2023-06-07	1.630	1.700	1.610	1.640	328.00	9,892,200

← NewerPage 14 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.