Sequoia Logística e Transportes S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	1.670	1.940	1.650	1.750	1.750	576,500
2026-01-26	1.750	1.750	1.630	1.670	1.670	246,300
2026-01-23	1.830	1.880	1.730	1.730	1.730	308,400
2026-01-22	1.900	1.970	1.840	1.860	1.860	251,700
2026-01-21	2.010	2.030	1.910	1.910	1.910	258,500
2026-01-20	2.130	2.140	1.990	1.990	1.990	188,600
2026-01-19	2.180	2.260	2.120	2.130	2.130	102,700
2026-01-16	2.170	2.230	2.100	2.130	2.130	155,800
2026-01-15	2.190	2.200	2.160	2.160	2.160	120,400
2026-01-14	2.200	2.220	2.170	2.180	2.180	54,700
2026-01-13	2.230	2.320	2.180	2.190	2.190	157,900
2026-01-12	2.210	2.300	2.190	2.210	2.210	99,600
2026-01-09	2.230	2.300	2.200	2.250	2.250	110,300
2026-01-08	2.160	2.490	2.150	2.280	2.280	455,700
2026-01-07	2.190	2.220	2.150	2.150	2.150	141,300
2026-01-06	2.250	2.400	2.160	2.180	2.180	274,400
2026-01-05	2.510	2.550	2.250	2.250	2.250	220,000
2026-01-02	2.650	2.670	2.480	2.500	2.500	107,300
2025-12-30	2.690	2.800	2.550	2.640	2.640	248,600
2025-12-29	3.000	3.000	2.550	2.650	2.650	219,500
2025-12-26	2.730	3.230	2.610	2.780	2.780	720,000
2025-12-23	2.100	2.900	2.100	2.660	2.660	628,400
2025-12-22	2.080	2.180	1.990	2.100	2.100	204,400
2025-12-19	2.320	2.320	2.000	2.060	2.060	309,900
2025-12-18	2.520	2.520	2.310	2.310	2.310	208,800
2025-12-17	2.510	2.540	2.410	2.480	2.480	96,900
2025-12-16	2.650	2.650	2.460	2.460	2.460	152,800
2025-12-15	2.800	2.870	2.660	2.660	2.660	149,700
2025-12-12	2.930	2.930	2.800	2.820	2.820	84,000
2025-12-11	3.030	3.110	2.900	2.900	2.900	184,700
2025-12-10	3.060	3.090	3.000	3.080	3.080	79,800
2025-12-09	3.140	3.230	2.980	3.090	3.090	153,600
2025-12-08	3.310	3.330	3.100	3.100	3.100	161,300
2025-12-05	3.520	3.600	3.240	3.330	3.330	185,500
2025-12-04	3.510	3.750	3.390	3.510	3.510	309,100
2025-12-03	3.800	3.830	3.520	3.520	3.520	145,100
2025-12-02	3.700	4.050	3.670	3.770	3.770	214,800
2025-12-01	5.200	5.300	4.000	4.200	4.200	373,820
2025-11-28	0.540	0.560	0.500	0.540	5.400	2,660,000
2025-11-27	0.550	0.600	0.530	0.550	5.500	1,591,200
2025-11-26	0.620	0.660	0.550	0.550	5.500	1,591,300
2025-11-25	0.650	0.670	0.620	0.620	6.200	1,145,800
2025-11-24	0.710	0.850	0.640	0.640	6.400	2,438,900
2025-11-21	0.710	0.710	0.710	0.710	7.100	149,400
2025-11-19	0.710	0.710	0.710	0.710	7.100	85,200
2025-11-18	0.720	0.720	0.690	0.700	7.000	96,500
2025-11-17	0.710	0.720	0.680	0.720	7.200	230,600
2025-11-14	0.670	0.700	0.650	0.700	7.000	398,300
2025-11-13	0.680	0.710	0.630	0.650	6.500	683,600
2025-11-12	0.670	0.700	0.660	0.670	6.700	305,500
2025-11-11	0.640	0.780	0.630	0.670	6.700	2,707,500
2025-11-10	0.740	0.740	0.620	0.630	6.300	1,860,600
2025-11-07	0.840	0.840	0.720	0.720	7.200	1,268,400
2025-11-06	0.890	0.890	0.840	0.840	8.400	506,400
2025-11-05	0.850	0.900	0.850	0.880	8.800	442,800
2025-11-04	0.860	0.860	0.840	0.840	8.400	181,600
2025-11-03	0.870	0.870	0.850	0.860	8.600	317,300
2025-10-31	0.870	0.870	0.860	0.860	8.600	216,800
2025-10-30	0.880	0.890	0.870	0.870	8.700	324,600
2025-10-29	0.910	0.950	0.880	0.880	8.800	771,800

← NewerPage 4 of 5 · 246 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.