Sequoia Logística e Transportes S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-15 | 6.150 | 6.450 | 6.070 | 6.300 | 1,260.00 | 4,675,700 |
| 2022-06-14 | 6.220 | 6.290 | 5.910 | 6.000 | 1,200.00 | 2,785,900 |
| 2022-06-13 | 7.000 | 7.000 | 6.140 | 6.210 | 1,242.00 | 6,686,700 |
| 2022-06-10 | 7.720 | 7.770 | 7.120 | 7.220 | 1,444.00 | 3,810,700 |
| 2022-06-09 | 8.110 | 8.190 | 7.760 | 7.820 | 1,564.00 | 3,307,800 |
| 2022-06-08 | 8.180 | 8.470 | 8.070 | 8.250 | 1,650.00 | 1,855,400 |
| 2022-06-07 | 8.580 | 8.620 | 8.170 | 8.280 | 1,656.00 | 1,808,400 |
| 2022-06-06 | 8.900 | 9.030 | 8.550 | 8.660 | 1,732.00 | 1,256,800 |
| 2022-06-03 | 9.060 | 9.140 | 8.780 | 8.870 | 1,774.00 | 1,239,400 |
| 2022-06-02 | 8.870 | 9.280 | 8.870 | 9.100 | 1,820.00 | 1,233,200 |
| 2022-06-01 | 9.160 | 9.320 | 8.760 | 8.780 | 1,756.00 | 1,398,800 |
| 2022-05-31 | 9.220 | 9.250 | 8.970 | 9.150 | 1,830.00 | 2,320,000 |
| 2022-05-30 | 9.140 | 9.600 | 9.130 | 9.130 | 1,826.00 | 980,500 |
| 2022-05-27 | 9.290 | 9.370 | 9.010 | 9.180 | 1,836.00 | 1,522,500 |
| 2022-05-26 | 8.540 | 9.390 | 8.520 | 9.300 | 1,860.00 | 4,705,100 |
| 2022-05-25 | 8.130 | 8.570 | 7.850 | 8.530 | 1,706.00 | 1,930,200 |
| 2022-05-24 | 8.370 | 8.500 | 8.040 | 8.150 | 1,630.00 | 1,657,700 |
| 2022-05-23 | 8.510 | 8.940 | 8.500 | 8.540 | 1,708.00 | 1,256,000 |
| 2022-05-20 | 8.490 | 8.730 | 8.140 | 8.450 | 1,690.00 | 1,944,100 |
| 2022-05-19 | 8.420 | 8.500 | 8.220 | 8.310 | 1,662.00 | 1,240,200 |
| 2022-05-18 | 8.760 | 8.900 | 8.210 | 8.390 | 1,678.00 | 2,081,500 |
| 2022-05-17 | 8.320 | 8.860 | 8.320 | 8.760 | 1,752.00 | 3,711,000 |
| 2022-05-16 | 8.350 | 8.480 | 7.910 | 8.200 | 1,640.00 | 1,966,400 |
| 2022-05-13 | 7.650 | 8.600 | 7.510 | 8.290 | 1,658.00 | 3,797,400 |
| 2022-05-12 | 7.690 | 7.930 | 7.450 | 7.580 | 1,516.00 | 4,247,000 |
| 2022-05-11 | 8.000 | 8.090 | 7.680 | 7.770 | 1,554.00 | 3,598,500 |
| 2022-05-10 | 8.500 | 8.830 | 7.810 | 8.000 | 1,600.00 | 13,341,300 |
| 2022-05-09 | 9.620 | 9.670 | 8.300 | 8.380 | 1,676.00 | 3,744,500 |
| 2022-05-06 | 10.180 | 10.280 | 9.330 | 9.780 | 1,956.00 | 3,678,700 |
| 2022-05-05 | 10.860 | 10.910 | 10.060 | 10.220 | 2,044.00 | 2,370,900 |
| 2022-05-04 | 10.750 | 11.040 | 10.020 | 10.940 | 2,188.00 | 3,359,300 |
| 2022-05-03 | 10.300 | 10.900 | 10.240 | 10.890 | 2,178.00 | 3,661,900 |
| 2022-05-02 | 10.740 | 10.880 | 10.120 | 10.360 | 2,072.00 | 1,748,400 |
| 2022-04-29 | 11.590 | 11.820 | 10.710 | 10.710 | 2,142.00 | 5,372,900 |
| 2022-04-28 | 11.150 | 11.620 | 10.840 | 11.390 | 2,278.00 | 2,426,300 |
| 2022-04-27 | 11.210 | 11.450 | 10.900 | 11.060 | 2,212.00 | 1,387,400 |
| 2022-04-26 | 11.460 | 11.770 | 11.030 | 11.070 | 2,214.00 | 2,079,500 |
| 2022-04-25 | 10.640 | 11.960 | 10.490 | 11.530 | 2,306.00 | 4,392,500 |
| 2022-04-22 | 10.960 | 11.150 | 10.580 | 10.770 | 2,154.00 | 2,264,900 |
| 2022-04-20 | 11.000 | 11.390 | 10.850 | 11.110 | 2,222.00 | 2,251,200 |
| 2022-04-19 | 10.180 | 11.000 | 10.130 | 11.000 | 2,200.00 | 4,329,000 |
| 2022-04-18 | 10.120 | 10.420 | 9.870 | 10.260 | 2,052.00 | 1,934,300 |
| 2022-04-14 | 10.400 | 10.400 | 10.020 | 10.170 | 2,034.00 | 4,458,300 |
| 2022-04-13 | 10.400 | 10.530 | 10.030 | 10.370 | 2,074.00 | 5,565,300 |
| 2022-04-12 | 10.360 | 10.730 | 9.980 | 10.210 | 2,042.00 | 4,723,700 |
| 2022-04-11 | 10.580 | 10.650 | 10.170 | 10.200 | 2,040.00 | 3,614,900 |
| 2022-04-08 | 11.020 | 11.020 | 10.500 | 10.720 | 2,144.00 | 1,680,400 |
| 2022-04-07 | 11.170 | 11.180 | 10.810 | 11.110 | 2,222.00 | 1,541,400 |
| 2022-04-06 | 12.000 | 12.000 | 10.890 | 11.170 | 2,234.00 | 4,721,400 |
| 2022-04-05 | 12.830 | 13.100 | 12.070 | 12.090 | 2,418.00 | 1,834,200 |
| 2022-04-04 | 13.180 | 13.270 | 12.670 | 12.820 | 2,564.00 | 1,761,300 |
| 2022-04-01 | 12.560 | 13.160 | 12.510 | 13.160 | 2,632.00 | 1,943,400 |
| 2022-03-31 | 12.440 | 12.720 | 12.270 | 12.500 | 2,500.00 | 2,368,900 |
| 2022-03-30 | 12.170 | 12.690 | 11.850 | 12.400 | 2,480.00 | 3,555,100 |
| 2022-03-29 | 11.880 | 12.270 | 11.730 | 12.190 | 2,438.00 | 3,621,700 |
| 2022-03-28 | 11.690 | 11.860 | 11.240 | 11.680 | 2,336.00 | 2,776,600 |
| 2022-03-25 | 11.270 | 11.740 | 11.160 | 11.640 | 2,328.00 | 3,037,000 |
| 2022-03-24 | 10.620 | 11.540 | 10.350 | 11.350 | 2,270.00 | 7,169,100 |
| 2022-03-23 | 11.400 | 11.540 | 10.550 | 10.750 | 2,150.00 | 6,195,000 |
| 2022-03-22 | 11.020 | 11.660 | 11.020 | 11.530 | 2,306.00 | 1,453,500 |
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.