Sequoia Logística e Transportes S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-09 | 7.450 | 7.880 | 7.400 | 7.550 | 1,510.00 | 1,753,000 |
| 2022-09-08 | 7.210 | 7.470 | 7.170 | 7.360 | 1,472.00 | 1,407,100 |
| 2022-09-06 | 7.700 | 7.700 | 7.070 | 7.120 | 1,424.00 | 2,446,500 |
| 2022-09-05 | 7.750 | 7.830 | 7.520 | 7.750 | 1,550.00 | 1,118,900 |
| 2022-09-02 | 7.570 | 8.000 | 7.450 | 7.700 | 1,540.00 | 2,663,400 |
| 2022-09-01 | 7.420 | 7.620 | 7.280 | 7.500 | 1,500.00 | 2,181,200 |
| 2022-08-31 | 7.530 | 7.660 | 7.380 | 7.400 | 1,480.00 | 1,175,300 |
| 2022-08-30 | 7.790 | 7.940 | 7.270 | 7.530 | 1,506.00 | 2,060,200 |
| 2022-08-29 | 7.440 | 7.800 | 7.370 | 7.710 | 1,542.00 | 1,937,300 |
| 2022-08-26 | 7.920 | 7.970 | 7.510 | 7.600 | 1,520.00 | 1,827,600 |
| 2022-08-25 | 7.790 | 7.940 | 7.560 | 7.880 | 1,576.00 | 2,136,300 |
| 2022-08-24 | 7.490 | 7.760 | 7.280 | 7.700 | 1,540.00 | 2,353,100 |
| 2022-08-23 | 7.110 | 7.550 | 7.060 | 7.470 | 1,494.00 | 2,736,500 |
| 2022-08-22 | 6.860 | 7.190 | 6.750 | 7.100 | 1,420.00 | 1,877,900 |
| 2022-08-19 | 7.560 | 7.560 | 6.890 | 6.960 | 1,392.00 | 3,522,600 |
| 2022-08-18 | 7.730 | 7.730 | 7.420 | 7.590 | 1,518.00 | 1,784,200 |
| 2022-08-17 | 7.480 | 7.870 | 7.330 | 7.640 | 1,528.00 | 3,105,200 |
| 2022-08-16 | 7.890 | 7.920 | 7.400 | 7.600 | 1,520.00 | 3,255,900 |
| 2022-08-15 | 7.310 | 8.000 | 6.970 | 7.950 | 1,590.00 | 4,578,100 |
| 2022-08-12 | 7.280 | 7.640 | 7.050 | 7.360 | 1,472.00 | 4,850,600 |
| 2022-08-11 | 7.450 | 7.490 | 6.890 | 6.970 | 1,394.00 | 2,369,400 |
| 2022-08-10 | 6.920 | 7.480 | 6.920 | 7.320 | 1,464.00 | 3,550,300 |
| 2022-08-09 | 6.850 | 7.160 | 6.720 | 6.800 | 1,360.00 | 3,758,900 |
| 2022-08-08 | 6.890 | 7.300 | 6.730 | 6.800 | 1,360.00 | 2,507,700 |
| 2022-08-05 | 6.750 | 7.160 | 6.610 | 6.820 | 1,364.00 | 3,204,100 |
| 2022-08-04 | 6.470 | 6.830 | 6.470 | 6.790 | 1,358.00 | 3,622,100 |
| 2022-08-03 | 5.870 | 6.490 | 5.840 | 6.440 | 1,288.00 | 5,452,600 |
| 2022-08-02 | 5.640 | 5.940 | 5.450 | 5.850 | 1,170.00 | 3,075,200 |
| 2022-08-01 | 5.500 | 5.790 | 5.360 | 5.640 | 1,128.00 | 5,071,100 |
| 2022-07-29 | 5.640 | 5.790 | 5.460 | 5.550 | 1,110.00 | 3,982,600 |
| 2022-07-28 | 5.530 | 5.710 | 5.400 | 5.570 | 1,114.00 | 3,245,100 |
| 2022-07-27 | 5.170 | 5.570 | 5.170 | 5.510 | 1,102.00 | 2,026,600 |
| 2022-07-26 | 5.360 | 5.370 | 5.100 | 5.160 | 1,032.00 | 1,145,600 |
| 2022-07-25 | 5.460 | 5.460 | 5.100 | 5.370 | 1,074.00 | 2,633,400 |
| 2022-07-22 | 5.350 | 5.590 | 5.270 | 5.400 | 1,080.00 | 5,123,400 |
| 2022-07-21 | 5.150 | 5.290 | 4.960 | 5.290 | 1,058.00 | 4,467,100 |
| 2022-07-20 | 4.820 | 5.290 | 4.820 | 5.150 | 1,030.00 | 5,985,000 |
| 2022-07-19 | 4.660 | 5.000 | 4.590 | 4.860 | 972.00 | 2,934,500 |
| 2022-07-18 | 4.750 | 5.020 | 4.620 | 4.650 | 930.00 | 2,525,000 |
| 2022-07-15 | 4.750 | 4.810 | 4.640 | 4.690 | 938.00 | 2,300,400 |
| 2022-07-14 | 4.850 | 4.860 | 4.580 | 4.700 | 940.00 | 2,376,500 |
| 2022-07-13 | 4.790 | 5.080 | 4.690 | 4.940 | 988.00 | 3,770,700 |
| 2022-07-12 | 4.900 | 4.980 | 4.730 | 4.800 | 960.00 | 4,817,300 |
| 2022-07-11 | 5.010 | 5.130 | 4.760 | 4.910 | 982.00 | 2,225,800 |
| 2022-07-08 | 5.250 | 5.410 | 5.030 | 5.060 | 1,012.00 | 2,247,100 |
| 2022-07-07 | 5.290 | 5.460 | 5.170 | 5.220 | 1,044.00 | 2,535,600 |
| 2022-07-06 | 5.140 | 5.430 | 4.980 | 5.200 | 1,040.00 | 2,638,800 |
| 2022-07-05 | 4.940 | 5.260 | 4.640 | 5.200 | 1,040.00 | 4,697,800 |
| 2022-07-04 | 5.190 | 5.240 | 4.990 | 4.990 | 998.00 | 1,840,300 |
| 2022-07-01 | 5.470 | 5.470 | 5.080 | 5.200 | 1,040.00 | 3,113,600 |
| 2022-06-30 | 5.410 | 5.500 | 5.130 | 5.470 | 1,094.00 | 4,298,100 |
| 2022-06-29 | 6.120 | 6.120 | 5.330 | 5.520 | 1,104.00 | 5,992,400 |
| 2022-06-28 | 6.300 | 6.420 | 5.980 | 6.120 | 1,224.00 | 2,341,400 |
| 2022-06-27 | 6.200 | 6.300 | 6.010 | 6.260 | 1,252.00 | 3,429,400 |
| 2022-06-24 | 6.350 | 6.490 | 6.090 | 6.160 | 1,232.00 | 2,881,900 |
| 2022-06-23 | 6.110 | 6.660 | 5.970 | 6.280 | 1,256.00 | 4,229,300 |
| 2022-06-22 | 6.100 | 6.270 | 5.960 | 6.090 | 1,218.00 | 4,715,700 |
| 2022-06-21 | 6.130 | 6.230 | 5.990 | 6.180 | 1,236.00 | 5,171,500 |
| 2022-06-20 | 6.160 | 6.330 | 5.900 | 6.070 | 1,214.00 | 4,455,500 |
| 2022-06-17 | 6.120 | 6.210 | 5.780 | 6.200 | 1,240.00 | 2,665,900 |
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.