Sequoia Logística e Transportes S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-07 | 3.580 | 3.640 | 3.440 | 3.540 | 708.00 | 2,979,200 |
| 2023-03-06 | 3.520 | 3.670 | 3.350 | 3.600 | 720.00 | 3,554,700 |
| 2023-03-03 | 3.580 | 3.650 | 3.330 | 3.490 | 698.00 | 6,511,500 |
| 2023-03-02 | 3.180 | 3.690 | 3.020 | 3.540 | 708.00 | 11,951,200 |
| 2023-03-01 | 3.440 | 3.690 | 3.100 | 3.140 | 628.00 | 9,124,500 |
| 2023-02-28 | 3.250 | 3.590 | 3.220 | 3.410 | 682.00 | 6,354,200 |
| 2023-02-27 | 3.150 | 3.290 | 3.050 | 3.250 | 650.00 | 4,415,500 |
| 2023-02-24 | 3.060 | 3.320 | 2.980 | 3.150 | 630.00 | 4,066,900 |
| 2023-02-23 | 3.170 | 3.220 | 2.920 | 3.090 | 618.00 | 8,944,400 |
| 2023-02-22 | 3.180 | 3.220 | 3.050 | 3.150 | 630.00 | 8,044,600 |
| 2023-02-17 | 2.650 | 3.350 | 2.620 | 3.240 | 648.00 | 14,684,200 |
| 2023-02-16 | 2.640 | 2.720 | 2.580 | 2.680 | 536.00 | 3,268,500 |
| 2023-02-15 | 2.460 | 2.660 | 2.370 | 2.640 | 528.00 | 6,068,800 |
| 2023-02-14 | 2.530 | 2.560 | 2.410 | 2.460 | 492.00 | 2,574,800 |
| 2023-02-13 | 2.450 | 2.510 | 2.350 | 2.500 | 500.00 | 10,689,300 |
| 2023-02-10 | 2.540 | 2.760 | 2.430 | 2.450 | 490.00 | 11,048,000 |
| 2023-02-08 | 2.900 | 2.920 | 2.660 | 2.800 | 560.00 | 6,097,600 |
| 2023-02-07 | 2.950 | 2.980 | 2.780 | 2.870 | 574.00 | 4,003,200 |
| 2023-02-06 | 3.050 | 3.050 | 2.840 | 2.970 | 594.00 | 5,582,600 |
| 2023-02-03 | 3.330 | 3.330 | 2.990 | 3.060 | 612.00 | 5,773,300 |
| 2023-02-02 | 3.400 | 3.550 | 3.250 | 3.350 | 670.00 | 4,576,300 |
| 2023-02-01 | 3.750 | 3.760 | 3.410 | 3.450 | 690.00 | 5,224,700 |
| 2023-01-31 | 3.750 | 3.850 | 3.670 | 3.760 | 752.00 | 2,845,700 |
| 2023-01-30 | 3.790 | 3.820 | 3.670 | 3.740 | 748.00 | 3,180,500 |
| 2023-01-27 | 3.790 | 3.870 | 3.690 | 3.760 | 752.00 | 2,563,300 |
| 2023-01-26 | 3.800 | 3.910 | 3.740 | 3.790 | 758.00 | 1,867,300 |
| 2023-01-25 | 3.770 | 3.860 | 3.620 | 3.790 | 758.00 | 3,236,600 |
| 2023-01-24 | 3.810 | 3.840 | 3.670 | 3.790 | 758.00 | 2,827,500 |
| 2023-01-23 | 4.020 | 4.100 | 3.780 | 3.800 | 760.00 | 2,247,000 |
| 2023-01-20 | 3.960 | 4.220 | 3.840 | 4.000 | 800.00 | 5,224,200 |
| 2023-01-19 | 3.450 | 3.960 | 3.320 | 3.940 | 788.00 | 5,138,800 |
| 2023-01-18 | 3.470 | 3.590 | 3.390 | 3.480 | 696.00 | 3,146,500 |
| 2023-01-17 | 3.480 | 3.590 | 3.390 | 3.460 | 692.00 | 3,914,600 |
| 2023-01-16 | 3.500 | 3.500 | 3.370 | 3.480 | 696.00 | 3,129,500 |
| 2023-01-13 | 3.290 | 3.590 | 3.250 | 3.510 | 702.00 | 4,764,000 |
| 2023-01-12 | 3.490 | 3.490 | 3.290 | 3.380 | 676.00 | 2,843,100 |
| 2023-01-11 | 3.700 | 3.760 | 3.380 | 3.500 | 700.00 | 8,399,200 |
| 2023-01-10 | 3.150 | 3.720 | 3.090 | 3.700 | 740.00 | 9,351,900 |
| 2023-01-09 | 2.950 | 3.250 | 2.870 | 3.150 | 630.00 | 4,490,000 |
| 2023-01-06 | 3.030 | 3.110 | 2.920 | 3.000 | 600.00 | 4,750,400 |
| 2023-01-05 | 3.000 | 3.050 | 2.830 | 3.000 | 600.00 | 4,141,100 |
| 2023-01-04 | 2.900 | 2.970 | 2.750 | 2.940 | 588.00 | 3,055,600 |
| 2023-01-03 | 3.000 | 3.010 | 2.800 | 2.800 | 560.00 | 3,645,300 |
| 2023-01-02 | 3.010 | 3.070 | 2.810 | 2.930 | 586.00 | 2,604,100 |
| 2022-12-29 | 3.250 | 3.320 | 3.010 | 3.040 | 608.00 | 3,759,500 |
| 2022-12-28 | 3.200 | 3.280 | 3.130 | 3.200 | 640.00 | 1,988,000 |
| 2022-12-27 | 3.410 | 3.410 | 3.100 | 3.190 | 638.00 | 4,748,400 |
| 2022-12-26 | 3.490 | 3.590 | 3.340 | 3.400 | 680.00 | 863,600 |
| 2022-12-23 | 3.450 | 3.590 | 3.350 | 3.490 | 698.00 | 2,551,700 |
| 2022-12-22 | 3.320 | 3.420 | 3.260 | 3.390 | 678.00 | 1,433,200 |
| 2022-12-21 | 3.390 | 3.550 | 3.220 | 3.310 | 662.00 | 1,916,400 |
| 2022-12-20 | 3.070 | 3.420 | 3.030 | 3.340 | 668.00 | 3,472,900 |
| 2022-12-19 | 3.050 | 3.190 | 3.040 | 3.070 | 614.00 | 1,661,100 |
| 2022-12-16 | 3.250 | 3.250 | 3.050 | 3.110 | 622.00 | 1,762,500 |
| 2022-12-15 | 3.180 | 3.290 | 3.130 | 3.250 | 650.00 | 1,136,600 |
| 2022-12-14 | 3.060 | 3.280 | 2.900 | 3.230 | 646.00 | 3,433,400 |
| 2022-12-13 | 3.280 | 3.320 | 3.060 | 3.090 | 618.00 | 3,391,200 |
| 2022-12-12 | 3.480 | 3.480 | 3.150 | 3.250 | 650.00 | 3,581,500 |
| 2022-12-09 | 3.550 | 3.570 | 3.370 | 3.480 | 696.00 | 1,247,200 |
| 2022-12-08 | 3.660 | 3.690 | 3.430 | 3.500 | 700.00 | 3,374,600 |
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.