Sequoia Logística e Transportes S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	1.510	1.670	1.490	1.610	322.00	13,046,400
2023-06-02	1.440	1.500	1.420	1.470	294.00	7,127,500
2023-06-01	1.500	1.520	1.390	1.420	284.00	13,812,900
2023-05-31	1.620	1.640	1.490	1.500	300.00	9,821,200
2023-05-30	1.530	1.620	1.470	1.620	324.00	13,371,600
2023-05-29	1.480	1.510	1.440	1.500	300.00	6,151,700
2023-05-26	1.510	1.590	1.440	1.470	294.00	11,852,000
2023-05-25	1.510	1.560	1.480	1.500	300.00	8,242,500
2023-05-24	1.450	1.470	1.410	1.450	290.00	4,678,400
2023-05-23	1.420	1.550	1.410	1.450	290.00	6,669,300
2023-05-22	1.450	1.480	1.410	1.430	286.00	3,478,800
2023-05-19	1.460	1.510	1.410	1.430	286.00	3,032,900
2023-05-18	1.370	1.480	1.370	1.470	294.00	3,955,100
2023-05-17	1.370	1.430	1.320	1.390	278.00	7,643,200
2023-05-16	1.420	1.430	1.250	1.360	272.00	18,046,100
2023-05-15	1.550	1.550	1.450	1.450	290.00	4,636,300
2023-05-12	1.620	1.620	1.510	1.530	306.00	2,951,500
2023-05-11	1.640	1.650	1.590	1.610	322.00	4,719,500
2023-05-10	1.540	1.690	1.540	1.630	326.00	6,211,700
2023-05-09	1.530	1.580	1.510	1.540	308.00	5,843,500
2023-05-08	1.490	1.570	1.480	1.530	306.00	6,248,500
2023-05-05	1.490	1.540	1.440	1.470	294.00	6,847,400
2023-05-04	1.500	1.500	1.440	1.460	292.00	6,003,700
2023-05-03	1.490	1.510	1.450	1.470	294.00	5,981,300
2023-05-02	1.570	1.570	1.490	1.500	300.00	7,856,500
2023-04-28	1.620	1.650	1.510	1.550	310.00	11,920,700
2023-04-27	1.650	1.700	1.630	1.690	338.00	4,197,800
2023-04-26	1.580	1.720	1.540	1.640	328.00	7,225,400
2023-04-25	1.690	1.700	1.540	1.600	320.00	11,562,500
2023-04-24	1.670	1.810	1.650	1.780	356.00	3,078,700
2023-04-20	1.710	1.750	1.620	1.670	334.00	5,234,900
2023-04-19	1.730	1.750	1.660	1.710	342.00	3,698,000
2023-04-18	1.830	1.830	1.690	1.780	356.00	3,033,900
2023-04-17	1.860	1.890	1.790	1.790	358.00	1,782,100
2023-04-14	1.970	1.970	1.830	1.860	372.00	2,720,500
2023-04-13	1.860	2.040	1.820	1.940	388.00	4,060,700
2023-04-12	1.830	1.930	1.750	1.870	374.00	6,722,000
2023-04-11	1.740	1.870	1.710	1.800	360.00	4,642,600
2023-04-10	1.620	1.720	1.580	1.670	334.00	3,391,700
2023-04-05	1.670	1.760	1.540	1.640	328.00	8,780,700
2023-04-04	1.870	1.900	1.570	1.640	328.00	13,183,100
2023-04-03	2.010	2.020	1.850	1.850	370.00	7,779,800
2023-03-31	2.190	2.200	2.040	2.040	408.00	3,236,800
2023-03-30	2.200	2.220	2.020	2.170	434.00	11,168,100
2023-03-29	2.660	2.660	2.110	2.140	428.00	11,738,200
2023-03-28	2.740	2.820	2.640	2.660	532.00	2,797,700
2023-03-27	2.790	2.800	2.680	2.780	556.00	2,244,200
2023-03-24	2.390	2.800	2.390	2.750	550.00	5,148,900
2023-03-23	2.440	2.480	2.270	2.370	474.00	7,331,700
2023-03-22	2.540	2.600	2.420	2.420	484.00	4,941,100
2023-03-21	2.620	2.680	2.550	2.600	520.00	5,109,700
2023-03-20	2.660	2.810	2.600	2.600	520.00	4,956,500
2023-03-17	2.520	2.710	2.470	2.670	534.00	15,682,400
2023-03-16	2.800	2.800	2.270	2.560	512.00	19,923,100
2023-03-15	3.080	3.080	2.710	2.800	560.00	19,847,000
2023-03-14	3.530	3.540	3.100	3.120	624.00	10,609,700
2023-03-13	3.600	3.630	3.370	3.540	708.00	4,584,800
2023-03-10	3.740	3.850	3.590	3.660	732.00	3,017,700
2023-03-09	3.800	3.950	3.630	3.770	754.00	7,214,700
2023-03-08	3.530	3.840	3.510	3.840	768.00	9,572,500

← NewerPage 15 of 21 · 1,240 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.