Sequoia Logística e Transportes S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.880	0.980	0.870	0.940	9.400	902,700
2025-10-27	0.900	0.910	0.860	0.870	8.700	483,400
2025-10-24	0.910	0.910	0.890	0.890	8.900	475,400
2025-10-23	0.900	0.920	0.900	0.920	9.200	486,400
2025-10-22	0.910	0.930	0.910	0.910	9.100	289,500
2025-10-21	0.940	0.940	0.920	0.930	9.300	207,400
2025-10-20	0.920	0.950	0.920	0.930	9.300	249,400
2025-10-17	0.940	0.950	0.920	0.920	9.200	311,100
2025-10-16	1.010	1.010	0.950	0.950	9.500	618,500
2025-10-15	1.020	1.030	1.000	1.000	10.000	359,500
2025-10-14	1.010	1.040	1.000	1.010	10.100	363,100
2025-10-13	1.040	1.050	1.010	1.010	10.100	263,800
2025-10-10	1.060	1.090	1.030	1.030	10.300	324,500
2025-10-09	1.030	1.070	1.020	1.050	10.500	529,000
2025-10-08	1.030	1.110	1.020	1.020	10.200	796,000
2025-10-07	1.030	1.140	1.010	1.010	10.100	690,400
2025-10-06	1.060	1.060	1.000	1.030	10.300	407,800
2025-10-03	1.080	1.080	1.040	1.060	10.600	213,500
2025-10-02	1.130	1.130	1.070	1.080	10.800	293,200
2025-10-01	1.090	1.170	1.060	1.140	11.400	688,700
2025-09-30	1.130	1.140	1.100	1.110	11.100	553,100
2025-09-29	1.130	1.160	1.120	1.140	11.400	423,100
2025-09-26	1.260	1.260	1.130	1.150	11.500	1,492,500
2025-09-25	1.290	1.340	1.260	1.260	12.600	293,100
2025-09-24	1.380	1.380	1.290	1.300	13.000	588,400
2025-09-23	1.380	1.410	1.330	1.350	13.500	462,100
2025-09-22	1.390	1.470	1.350	1.370	13.700	970,600
2025-09-19	1.330	1.550	1.250	1.380	13.800	2,532,500
2025-09-18	1.430	1.450	1.330	1.330	13.300	1,007,300
2025-09-17	1.510	1.540	1.380	1.410	14.100	1,445,400
2025-09-16	1.590	1.650	1.470	1.490	14.900	1,387,300
2025-09-15	1.490	1.680	1.450	1.590	15.900	2,895,400
2025-09-12	1.450	1.500	1.330	1.450	14.500	2,694,300
2025-09-11	1.640	1.730	1.380	1.500	15.000	5,037,800
2025-09-10	1.180	1.750	1.180	1.480	14.800	9,075,100
2025-09-09	0.990	1.310	0.980	1.160	11.600	3,434,700
2025-09-08	0.990	0.990	0.970	0.990	9.900	180,700
2025-09-05	0.980	0.990	0.980	0.990	9.900	42,400
2025-09-04	0.970	0.990	0.960	0.990	9.900	52,900
2025-09-03	0.970	0.990	0.970	0.990	9.900	79,400
2025-09-02	0.990	1.000	0.970	0.990	9.900	228,300
2025-09-01	0.970	1.000	0.970	0.990	9.900	190,800
2025-08-29	0.990	0.990	0.960	0.970	9.700	100,800
2025-08-28	0.990	1.000	0.970	0.980	9.800	89,900
2025-08-27	0.970	0.980	0.960	0.980	9.800	44,500
2025-08-26	0.990	1.000	0.960	0.980	9.800	304,800
2025-08-25	0.970	1.060	0.950	0.980	9.800	589,300
2025-08-22	0.940	0.980	0.900	0.960	9.600	345,500
2025-08-21	0.960	0.970	0.950	0.960	9.600	36,300
2025-08-20	0.960	0.970	0.950	0.960	9.600	50,200
2025-08-19	0.970	0.970	0.950	0.960	9.600	160,800
2025-08-18	0.970	0.970	0.950	0.960	9.600	105,000
2025-08-15	0.960	0.970	0.950	0.970	9.700	117,800
2025-08-14	0.960	0.970	0.960	0.970	9.700	82,700
2025-08-13	0.980	0.990	0.960	0.970	9.700	94,400
2025-08-12	0.970	1.000	0.960	0.990	9.900	339,700
2025-08-11	0.960	0.990	0.960	0.960	9.600	90,300
2025-08-08	0.990	0.990	0.950	0.960	9.600	171,900
2025-08-07	0.970	0.990	0.950	0.990	9.900	204,200
2025-08-06	0.960	0.970	0.960	0.970	9.700	62,200

← NewerPage 5 of 21 · 1,242 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.