Sequoia Logística e Transportes S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	13.890	14.010	12.880	13.910	2,782.00	2,011,300
2021-12-20	14.140	14.340	13.550	13.640	2,728.00	2,099,600
2021-12-17	13.700	14.700	13.410	14.400	2,880.00	3,916,700
2021-12-16	14.370	14.790	13.140	14.030	2,806.00	3,846,500
2021-12-15	13.030	14.200	12.510	14.100	2,820.00	2,195,200
2021-12-14	13.340	13.580	12.740	12.900	2,580.00	1,251,900
2021-12-13	13.910	14.110	13.340	13.340	2,668.00	1,314,900
2021-12-10	14.000	14.600	13.570	13.800	2,760.00	3,685,600
2021-12-09	13.230	14.260	13.110	13.970	2,794.00	5,185,500
2021-12-08	11.410	13.600	11.180	13.490	2,698.00	5,089,800
2021-12-07	11.170	11.960	11.170	11.500	2,300.00	5,502,200
2021-12-06	11.390	11.830	10.990	11.020	2,204.00	4,193,500
2021-12-03	9.630	10.820	9.590	10.800	2,160.00	7,473,900
2021-12-02	9.220	9.770	9.000	9.650	1,930.00	5,203,100
2021-12-01	10.200	10.200	9.060	9.090	1,818.00	2,930,400
2021-11-30	10.500	10.620	9.450	9.800	1,960.00	2,536,200
2021-11-29	10.300	10.410	9.940	10.230	2,046.00	1,259,400
2021-11-26	10.600	10.600	9.980	10.110	2,022.00	3,137,000
2021-11-25	10.890	11.390	10.740	10.900	2,180.00	2,868,000
2021-11-24	10.800	11.140	10.690	10.930	2,186.00	2,373,900
2021-11-23	11.480	11.550	10.770	10.940	2,188.00	2,990,100
2021-11-22	12.420	12.750	11.370	11.430	2,286.00	2,273,600
2021-11-19	12.060	12.860	12.040	12.420	2,484.00	1,310,200
2021-11-18	11.810	12.380	11.630	12.060	2,412.00	1,992,900
2021-11-17	12.310	12.370	11.520	11.780	2,356.00	1,584,600
2021-11-16	13.300	13.300	12.060	12.220	2,444.00	1,846,600
2021-11-12	14.000	14.190	13.020	13.170	2,634.00	2,029,800
2021-11-11	14.100	14.680	13.780	14.190	2,838.00	2,895,100
2021-11-10	14.990	15.120	13.690	13.800	2,760.00	2,075,100
2021-11-09	14.600	15.050	14.500	14.770	2,954.00	1,551,100
2021-11-08	14.460	14.720	13.700	14.440	2,888.00	1,557,700
2021-11-05	13.720	14.860	13.620	14.550	2,910.00	2,212,400
2021-11-04	13.630	14.020	13.210	13.540	2,708.00	1,979,300
2021-11-03	13.020	14.040	12.930	13.500	2,700.00	1,941,400
2021-11-01	13.050	13.590	12.900	13.100	2,620.00	1,139,800
2021-10-29	12.980	13.210	12.550	13.000	2,600.00	1,918,700
2021-10-28	13.500	13.760	12.910	12.920	2,584.00	1,631,200
2021-10-27	13.470	13.970	13.350	13.700	2,740.00	853,500
2021-10-26	14.490	14.490	13.340	13.340	2,668.00	1,090,500
2021-10-25	14.320	14.810	14.130	14.480	2,896.00	1,689,200

← NewerPage 21 of 21 · 1,240 trading days

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.