Sequoia Logística e Transportes S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.140	0.150	0.130	0.130	0.130	3,387,700
2026-04-24	0.140	0.150	0.130	0.140	0.140	2,127,400
2026-04-23	0.160	0.160	0.140	0.140	0.140	3,857,500
2026-04-22	0.200	0.200	0.150	0.160	0.160	7,086,300
2026-04-20	0.140	0.200	0.140	0.170	0.170	12,846,400
2026-04-17	0.140	0.140	0.130	0.140	0.140	624,400
2026-04-16	0.140	0.150	0.130	0.130	0.130	2,138,500
2026-04-15	0.140	0.150	0.130	0.140	0.140	2,502,300
2026-04-14	0.160	0.160	0.130	0.140	0.140	3,395,900
2026-04-13	0.160	0.170	0.150	0.160	0.160	2,981,500
2026-04-10	0.170	0.190	0.160	0.160	0.160	4,346,700
2026-04-09	0.190	0.190	0.170	0.170	0.170	1,166,700
2026-04-08	0.210	0.210	0.180	0.180	0.180	3,764,100
2026-04-07	0.220	0.220	0.190	0.200	0.200	4,845,200
2026-04-06	0.230	0.230	0.210	0.220	0.220	2,539,200
2026-04-02	0.230	0.230	0.210	0.220	0.220	3,289,400
2026-04-01	0.240	0.250	0.220	0.230	0.230	2,524,500
2026-03-31	0.260	0.260	0.230	0.240	0.240	2,993,400
2026-03-30	0.250	0.300	0.240	0.250	0.250	5,115,800
2026-03-27	0.260	0.270	0.230	0.240	0.240	5,461,200
2026-03-26	0.250	0.420	0.240	0.250	0.250	10,635,000
2026-03-25	0.250	0.300	0.240	0.250	0.250	4,720,000
2026-03-24	0.260	0.270	0.240	0.250	0.250	2,837,300
2026-03-23	0.280	0.290	0.250	0.260	0.260	2,249,500
2026-03-20	0.300	0.350	0.260	0.280	0.280	4,363,900
2026-03-19	0.290	0.310	0.280	0.290	0.290	545,400
2026-03-18	0.290	0.310	0.290	0.290	0.290	558,500
2026-03-17	0.300	0.310	0.290	0.300	0.300	738,600
2026-03-16	0.300	0.320	0.290	0.290	0.290	737,400
2026-03-13	0.310	0.330	0.300	0.300	0.300	691,500
2026-03-12	0.310	0.330	0.290	0.300	0.300	812,600
2026-03-11	0.310	0.330	0.300	0.310	0.310	761,700
2026-03-10	0.310	0.330	0.300	0.300	0.300	1,202,400
2026-03-09	0.310	0.330	0.300	0.300	0.300	808,800
2026-03-06	0.320	0.390	0.310	0.310	0.310	3,368,700
2026-03-05	0.300	0.350	0.290	0.300	0.300	2,275,300
2026-03-04	0.290	0.320	0.290	0.300	0.300	886,000
2026-03-03	0.300	0.310	0.280	0.290	0.290	1,223,900
2026-03-02	0.320	0.400	0.300	0.300	0.300	3,092,100
2026-02-27	0.360	0.370	0.320	0.320	0.320	1,243,200
2026-02-26	0.360	0.370	0.340	0.350	0.350	1,400,500
2026-02-25	0.400	0.410	0.370	0.370	0.370	1,134,200
2026-02-24	0.400	0.430	0.390	0.390	0.390	1,004,600
2026-02-23	0.440	0.470	0.390	0.390	0.390	1,204,300
2026-02-20	0.450	0.560	0.430	0.430	0.430	3,095,100
2026-02-19	0.390	0.520	0.360	0.440	0.440	2,753,300
2026-02-18	0.580	0.580	0.400	0.400	0.400	1,907,400
2026-02-13	0.610	0.630	0.560	0.560	0.560	677,800
2026-02-12	0.690	0.700	0.610	0.610	0.610	753,600
2026-02-11	0.710	0.800	0.680	0.690	0.690	1,889,900
2026-02-10	0.740	0.790	0.630	0.710	0.710	2,064,400
2026-02-09	1.100	1.110	0.850	0.860	0.860	1,839,800
2026-02-06	1.130	1.290	1.130	1.150	1.150	433,800
2026-02-05	1.210	1.220	1.150	1.170	1.170	334,300
2026-02-04	1.260	1.310	1.210	1.220	1.220	272,000
2026-02-03	1.310	1.390	1.250	1.290	1.290	478,400
2026-02-02	1.670	1.690	1.300	1.310	1.310	981,400
2026-01-30	1.730	1.750	1.680	1.700	1.700	97,100
2026-01-29	1.770	1.800	1.690	1.710	1.710	157,100
2026-01-28	1.790	1.870	1.710	1.750	1.750	320,800

← NewerPage 3 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.