Sequoia Logística e Transportes S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	11.360	11.390	10.670	10.950	2,190.00	2,720,800
2022-03-18	10.500	11.400	10.400	11.320	2,264.00	2,835,100
2022-03-17	10.590	10.600	9.860	10.500	2,100.00	3,657,900
2022-03-16	10.880	11.300	10.340	10.560	2,112.00	3,440,000
2022-03-15	10.300	10.680	10.010	10.650	2,130.00	12,635,000
2022-03-14	11.080	11.410	10.210	10.300	2,060.00	4,931,500
2022-03-11	13.140	13.230	10.920	11.000	2,200.00	9,287,100
2022-03-10	14.080	14.110	12.810	13.070	2,614.00	4,901,000
2022-03-09	13.170	14.560	13.150	14.250	2,850.00	2,614,500
2022-03-08	12.670	13.450	12.160	13.040	2,608.00	2,424,300
2022-03-07	14.790	14.790	12.510	12.510	2,502.00	4,262,100
2022-03-04	15.390	15.560	14.600	14.850	2,970.00	2,073,100
2022-03-03	15.160	16.170	14.930	15.650	3,130.00	1,980,600
2022-03-02	15.050	15.270	14.260	15.100	3,020.00	3,096,500
2022-02-25	14.770	15.140	14.530	15.040	3,008.00	841,100
2022-02-24	14.150	14.810	13.420	14.810	2,962.00	2,466,200
2022-02-23	14.350	14.930	14.260	14.850	2,970.00	1,532,100
2022-02-22	13.900	15.650	13.900	14.450	2,890.00	4,233,300
2022-02-21	14.330	14.430	13.540	13.900	2,780.00	3,064,500
2022-02-18	15.040	15.320	14.270	14.380	2,876.00	2,359,700
2022-02-17	15.200	15.220	14.520	15.000	3,000.00	1,619,900
2022-02-16	15.350	15.350	14.860	15.200	3,040.00	845,500
2022-02-15	14.700	15.460	14.660	15.270	3,054.00	1,832,300
2022-02-14	14.830	15.150	14.610	14.620	2,924.00	1,246,700
2022-02-11	15.070	15.240	14.340	14.850	2,970.00	2,160,800
2022-02-10	14.970	15.270	14.600	15.060	3,012.00	650,000
2022-02-09	14.790	15.500	14.590	14.940	2,988.00	774,000
2022-02-08	14.860	15.080	14.520	14.860	2,972.00	904,800
2022-02-07	14.940	15.080	14.630	14.890	2,978.00	1,043,600
2022-02-04	14.990	15.180	13.870	14.980	2,996.00	2,187,400
2022-02-03	14.840	14.990	14.360	14.720	2,944.00	1,169,700
2022-02-02	14.830	15.130	14.410	14.830	2,966.00	2,051,700
2022-02-01	15.350	15.520	14.600	14.830	2,966.00	2,085,000
2022-01-31	14.160	15.460	14.120	15.260	3,052.00	2,314,200
2022-01-28	14.350	14.410	13.950	14.180	2,836.00	1,875,900
2022-01-27	13.820	14.420	13.710	14.390	2,878.00	2,363,200
2022-01-26	13.350	14.100	13.300	13.680	2,736.00	3,964,800
2022-01-25	12.430	13.160	12.080	13.160	2,632.00	5,400,500
2022-01-24	12.720	12.800	11.750	12.500	2,500.00	4,092,700
2022-01-21	12.870	13.260	12.530	12.860	2,572.00	1,698,200
2022-01-20	11.540	13.080	11.440	13.000	2,600.00	3,376,700
2022-01-19	11.200	11.740	11.120	11.470	2,294.00	1,405,900
2022-01-18	11.740	11.740	11.080	11.180	2,236.00	1,555,100
2022-01-17	11.540	11.940	11.440	11.840	2,368.00	768,400
2022-01-14	12.020	12.180	11.390	11.580	2,316.00	2,137,300
2022-01-13	12.300	12.500	11.750	12.110	2,422.00	2,351,600
2022-01-12	12.250	12.630	12.070	12.400	2,480.00	1,957,100
2022-01-11	11.250	12.370	11.180	12.230	2,446.00	1,675,300
2022-01-10	10.960	11.780	10.890	11.450	2,290.00	2,196,400
2022-01-07	11.000	11.380	10.810	10.940	2,188.00	1,034,600
2022-01-06	11.090	11.250	10.610	11.060	2,212.00	1,912,000
2022-01-05	12.050	12.050	10.920	10.990	2,198.00	2,994,800
2022-01-04	13.330	13.380	11.750	12.030	2,406.00	3,117,800
2022-01-03	14.350	14.470	13.140	13.220	2,644.00	1,768,700
2021-12-30	13.700	14.250	13.240	14.140	2,828.00	1,915,000
2021-12-29	13.870	13.990	13.310	13.400	2,680.00	669,100
2021-12-28	14.000	14.180	13.680	13.870	2,774.00	674,600
2021-12-27	13.550	13.870	13.180	13.870	2,774.00	783,900
2021-12-23	14.110	14.140	13.290	13.540	2,708.00	1,243,000
2021-12-22	13.910	14.310	13.590	14.020	2,804.00	1,449,800

← NewerPage 20 of 21 · 1,247 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.