Sequoia Logística e Transportes S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 3.810 | 3.820 | 3.700 | 3.750 | 37.500 | 740,300 |
| 2024-11-07 | 3.980 | 4.140 | 3.790 | 3.830 | 38.300 | 950,000 |
| 2024-11-06 | 3.950 | 4.020 | 3.820 | 3.980 | 39.800 | 998,900 |
| 2024-11-05 | 3.920 | 4.340 | 3.880 | 3.970 | 39.700 | 1,824,800 |
| 2024-11-04 | 3.810 | 4.040 | 3.780 | 3.880 | 38.800 | 2,008,700 |
| 2024-11-01 | 3.840 | 3.900 | 3.680 | 3.770 | 37.700 | 1,068,500 |
| 2024-10-31 | 3.850 | 4.030 | 3.760 | 3.800 | 38.000 | 1,314,400 |
| 2024-10-30 | 4.200 | 4.220 | 3.850 | 3.850 | 38.500 | 1,837,200 |
| 2024-10-29 | 3.860 | 4.650 | 3.830 | 4.090 | 40.900 | 5,893,500 |
| 2024-10-28 | 4.070 | 4.080 | 3.740 | 3.750 | 37.500 | 1,421,700 |
| 2024-10-25 | 4.420 | 4.510 | 3.980 | 3.990 | 39.900 | 1,491,100 |
| 2024-10-24 | 4.400 | 5.060 | 4.300 | 4.320 | 43.200 | 2,808,900 |
| 2024-10-23 | 5.200 | 5.490 | 4.380 | 4.380 | 43.800 | 4,466,100 |
| 2024-10-22 | 3.650 | 5.190 | 3.650 | 5.060 | 50.600 | 6,701,500 |
| 2024-10-21 | 3.540 | 3.790 | 3.510 | 3.600 | 36.000 | 1,780,600 |
| 2024-10-18 | 3.260 | 3.790 | 3.260 | 3.500 | 35.000 | 2,180,300 |
| 2024-10-17 | 3.050 | 3.440 | 2.930 | 3.230 | 32.300 | 1,940,500 |
| 2024-10-16 | 3.580 | 3.660 | 3.050 | 3.050 | 30.500 | 2,742,300 |
| 2024-10-15 | 4.020 | 4.110 | 3.580 | 3.580 | 35.800 | 1,063,500 |
| 2024-10-14 | 4.330 | 4.400 | 4.070 | 4.070 | 40.700 | 1,273,800 |
| 2024-10-11 | 4.370 | 4.490 | 4.290 | 4.490 | 44.900 | 310,100 |
| 2024-10-10 | 4.300 | 4.430 | 4.280 | 4.360 | 43.600 | 215,700 |
| 2024-10-09 | 4.420 | 4.450 | 4.250 | 4.280 | 42.800 | 341,400 |
| 2024-10-08 | 4.430 | 4.480 | 4.350 | 4.370 | 43.700 | 328,800 |
| 2024-10-07 | 4.440 | 4.530 | 4.320 | 4.350 | 43.500 | 348,700 |
| 2024-10-04 | 4.440 | 4.500 | 4.250 | 4.420 | 44.200 | 415,000 |
| 2024-10-03 | 4.440 | 4.510 | 4.360 | 4.420 | 44.200 | 279,500 |
| 2024-10-02 | 4.470 | 4.740 | 4.420 | 4.500 | 45.000 | 583,200 |
| 2024-10-01 | 4.450 | 4.570 | 4.400 | 4.510 | 45.100 | 337,400 |
| 2024-09-30 | 4.470 | 4.580 | 4.370 | 4.500 | 45.000 | 303,100 |
| 2024-09-27 | 4.580 | 4.740 | 4.390 | 4.550 | 45.500 | 448,700 |
| 2024-09-26 | 4.250 | 4.850 | 4.210 | 4.620 | 46.200 | 916,100 |
| 2024-09-25 | 4.220 | 4.420 | 4.150 | 4.300 | 43.000 | 492,900 |
| 2024-09-24 | 4.550 | 4.650 | 4.230 | 4.260 | 42.600 | 639,900 |
| 2024-09-23 | 4.720 | 4.720 | 4.400 | 4.400 | 44.000 | 460,700 |
| 2024-09-20 | 4.770 | 4.890 | 4.650 | 4.650 | 46.500 | 420,800 |
| 2024-09-19 | 5.050 | 5.200 | 4.720 | 4.720 | 47.200 | 643,100 |
| 2024-09-18 | 4.950 | 5.260 | 4.950 | 4.970 | 49.700 | 939,300 |
| 2024-09-17 | 5.210 | 5.210 | 4.900 | 5.020 | 50.200 | 828,500 |
| 2024-09-16 | 5.650 | 5.740 | 5.100 | 5.160 | 51.600 | 1,397,000 |
| 2024-09-13 | 5.670 | 5.870 | 5.600 | 5.650 | 56.500 | 468,800 |
| 2024-09-12 | 5.650 | 5.830 | 5.510 | 5.680 | 56.800 | 509,100 |
| 2024-09-11 | 5.550 | 5.630 | 5.340 | 5.630 | 56.300 | 382,000 |
| 2024-09-10 | 5.800 | 5.810 | 5.480 | 5.520 | 55.200 | 479,700 |
| 2024-09-09 | 5.880 | 6.040 | 5.710 | 5.800 | 58.000 | 422,400 |
| 2024-09-06 | 6.040 | 6.080 | 5.720 | 5.770 | 57.700 | 446,300 |
| 2024-09-05 | 5.900 | 6.250 | 5.860 | 5.880 | 58.800 | 807,800 |
| 2024-09-04 | 6.040 | 6.070 | 5.820 | 5.830 | 58.300 | 360,500 |
| 2024-09-03 | 6.210 | 6.330 | 5.830 | 5.840 | 58.400 | 445,500 |
| 2024-09-02 | 6.320 | 6.650 | 6.240 | 6.240 | 62.400 | 602,400 |
| 2024-08-30 | 5.930 | 6.740 | 5.870 | 6.390 | 63.900 | 2,370,800 |
| 2024-08-29 | 5.980 | 6.060 | 5.710 | 5.800 | 58.000 | 488,100 |
| 2024-08-28 | 6.030 | 6.080 | 5.940 | 5.980 | 59.800 | 308,100 |
| 2024-08-27 | 5.890 | 6.260 | 5.850 | 6.070 | 60.700 | 748,000 |
| 2024-08-26 | 6.220 | 6.230 | 5.780 | 5.910 | 59.100 | 620,700 |
| 2024-08-23 | 6.310 | 6.510 | 6.100 | 6.100 | 61.000 | 690,000 |
| 2024-08-22 | 6.220 | 6.400 | 5.870 | 6.250 | 62.500 | 949,500 |
| 2024-08-21 | 6.640 | 7.150 | 6.140 | 6.150 | 61.500 | 2,017,300 |
| 2024-08-20 | 5.460 | 6.820 | 5.400 | 6.380 | 63.800 | 3,059,500 |
| 2024-08-19 | 5.250 | 5.740 | 5.220 | 5.460 | 54.600 | 904,700 |
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.