Sequoia Logística e Transportes S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 3.560 | 3.750 | 3.530 | 3.710 | 742.00 | 3,451,900 |
| 2022-12-06 | 3.510 | 3.630 | 3.420 | 3.600 | 720.00 | 3,756,100 |
| 2022-12-05 | 3.640 | 3.640 | 3.340 | 3.500 | 700.00 | 3,247,700 |
| 2022-12-02 | 3.700 | 3.750 | 3.580 | 3.650 | 730.00 | 2,125,300 |
| 2022-12-01 | 3.640 | 3.800 | 3.510 | 3.690 | 738.00 | 3,092,600 |
| 2022-11-30 | 3.450 | 3.650 | 3.370 | 3.650 | 730.00 | 3,229,300 |
| 2022-11-29 | 3.400 | 3.530 | 3.270 | 3.440 | 688.00 | 3,464,000 |
| 2022-11-28 | 3.650 | 3.650 | 3.350 | 3.370 | 674.00 | 2,281,700 |
| 2022-11-25 | 3.570 | 3.750 | 3.480 | 3.650 | 730.00 | 3,936,800 |
| 2022-11-24 | 3.200 | 3.610 | 3.130 | 3.580 | 716.00 | 6,925,700 |
| 2022-11-23 | 3.250 | 3.250 | 3.080 | 3.200 | 640.00 | 3,326,000 |
| 2022-11-22 | 3.420 | 3.500 | 3.210 | 3.280 | 656.00 | 3,557,400 |
| 2022-11-21 | 3.500 | 3.570 | 3.310 | 3.400 | 680.00 | 10,897,900 |
| 2022-11-18 | 3.350 | 3.460 | 3.200 | 3.440 | 688.00 | 7,624,100 |
| 2022-11-17 | 3.200 | 3.320 | 2.990 | 3.280 | 656.00 | 11,092,600 |
| 2022-11-16 | 3.860 | 3.870 | 3.260 | 3.280 | 656.00 | 5,175,500 |
| 2022-11-14 | 3.760 | 3.890 | 3.530 | 3.850 | 770.00 | 8,662,400 |
| 2022-11-11 | 3.910 | 3.910 | 3.520 | 3.680 | 736.00 | 7,968,100 |
| 2022-11-10 | 4.250 | 4.320 | 3.680 | 3.850 | 770.00 | 8,324,300 |
| 2022-11-09 | 4.630 | 4.690 | 4.400 | 4.450 | 890.00 | 2,723,800 |
| 2022-11-08 | 4.760 | 4.820 | 4.550 | 4.680 | 936.00 | 7,750,400 |
| 2022-11-07 | 5.150 | 5.250 | 4.750 | 4.800 | 960.00 | 3,808,900 |
| 2022-11-04 | 5.150 | 5.380 | 5.060 | 5.180 | 1,036.00 | 2,654,200 |
| 2022-11-03 | 4.820 | 5.120 | 4.710 | 5.010 | 1,002.00 | 3,292,700 |
| 2022-11-01 | 4.740 | 4.990 | 4.520 | 4.930 | 986.00 | 3,302,700 |
| 2022-10-31 | 4.400 | 4.740 | 4.310 | 4.670 | 934.00 | 2,822,300 |
| 2022-10-28 | 4.350 | 4.530 | 4.310 | 4.460 | 892.00 | 3,856,600 |
| 2022-10-27 | 4.310 | 4.450 | 4.230 | 4.380 | 876.00 | 5,255,100 |
| 2022-10-26 | 4.610 | 4.610 | 4.220 | 4.260 | 852.00 | 4,888,400 |
| 2022-10-25 | 4.720 | 4.800 | 4.550 | 4.600 | 920.00 | 4,803,400 |
| 2022-10-24 | 5.020 | 5.020 | 4.720 | 4.720 | 944.00 | 3,612,000 |
| 2022-10-21 | 4.970 | 5.200 | 4.790 | 5.040 | 1,008.00 | 8,463,500 |
| 2022-10-20 | 5.980 | 6.030 | 4.880 | 4.970 | 994.00 | 12,698,900 |
| 2022-10-19 | 5.900 | 6.150 | 5.690 | 5.890 | 1,178.00 | 4,035,700 |
| 2022-10-18 | 5.800 | 5.990 | 5.540 | 5.960 | 1,192.00 | 6,079,100 |
| 2022-10-17 | 5.850 | 5.940 | 5.680 | 5.720 | 1,144.00 | 2,324,400 |
| 2022-10-14 | 5.990 | 6.240 | 5.760 | 5.800 | 1,160.00 | 2,036,000 |
| 2022-10-13 | 5.820 | 5.960 | 5.630 | 5.950 | 1,190.00 | 2,402,000 |
| 2022-10-11 | 5.960 | 6.010 | 5.740 | 5.900 | 1,180.00 | 1,427,800 |
| 2022-10-10 | 6.050 | 6.110 | 5.850 | 5.970 | 1,194.00 | 1,294,500 |
| 2022-10-07 | 6.150 | 6.250 | 5.990 | 6.030 | 1,206.00 | 1,944,000 |
| 2022-10-06 | 6.310 | 6.390 | 6.180 | 6.210 | 1,242.00 | 3,999,600 |
| 2022-10-05 | 6.370 | 6.440 | 6.120 | 6.300 | 1,260.00 | 2,537,700 |
| 2022-10-04 | 6.540 | 6.610 | 6.220 | 6.370 | 1,274.00 | 3,571,800 |
| 2022-10-03 | 6.250 | 6.560 | 6.190 | 6.380 | 1,276.00 | 7,022,200 |
| 2022-09-30 | 5.750 | 6.060 | 5.650 | 6.020 | 1,204.00 | 2,788,900 |
| 2022-09-29 | 5.900 | 5.910 | 5.590 | 5.780 | 1,156.00 | 2,108,600 |
| 2022-09-28 | 5.980 | 6.110 | 5.760 | 6.000 | 1,200.00 | 2,078,700 |
| 2022-09-27 | 6.170 | 6.240 | 5.830 | 5.950 | 1,190.00 | 3,312,000 |
| 2022-09-26 | 6.250 | 6.400 | 5.950 | 6.040 | 1,208.00 | 1,569,900 |
| 2022-09-23 | 6.490 | 6.550 | 6.160 | 6.350 | 1,270.00 | 2,591,100 |
| 2022-09-22 | 6.590 | 6.670 | 6.300 | 6.610 | 1,322.00 | 2,450,500 |
| 2022-09-21 | 6.740 | 6.750 | 6.340 | 6.470 | 1,294.00 | 2,530,800 |
| 2022-09-20 | 6.820 | 6.940 | 6.610 | 6.660 | 1,332.00 | 1,667,900 |
| 2022-09-19 | 6.700 | 6.950 | 6.690 | 6.820 | 1,364.00 | 1,249,500 |
| 2022-09-16 | 7.000 | 7.000 | 6.610 | 6.820 | 1,364.00 | 3,059,200 |
| 2022-09-15 | 7.360 | 7.480 | 7.070 | 7.140 | 1,428.00 | 1,077,600 |
| 2022-09-14 | 7.180 | 7.400 | 7.070 | 7.360 | 1,472.00 | 1,927,000 |
| 2022-09-13 | 7.440 | 7.440 | 7.100 | 7.200 | 1,440.00 | 1,836,800 |
| 2022-09-12 | 7.600 | 7.840 | 7.460 | 7.610 | 1,522.00 | 1,199,100 |
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.