Sequoia Logística e Transportes S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.010	2.060	1.950	2.000	20.000	152,200
2025-05-09	2.000	2.030	1.960	1.960	19.600	145,700
2025-05-08	1.950	2.050	1.920	2.010	20.100	271,300
2025-05-07	1.950	1.950	1.930	1.940	19.400	125,200
2025-05-06	1.970	1.970	1.930	1.940	19.400	70,400
2025-05-05	1.930	1.960	1.910	1.940	19.400	84,300
2025-05-02	1.960	1.960	1.900	1.930	19.300	88,500
2025-04-30	2.000	2.000	1.910	1.910	19.100	217,700
2025-04-29	2.000	2.000	1.940	1.970	19.700	208,100
2025-04-28	2.020	2.020	1.900	2.010	20.100	416,400
2025-04-25	2.060	2.060	1.980	2.020	20.200	327,200
2025-04-24	2.050	2.100	2.040	2.060	20.600	261,400
2025-04-23	2.090	2.110	2.040	2.040	20.400	338,700
2025-04-22	2.050	2.070	1.990	2.060	20.600	180,000
2025-04-17	2.030	2.040	1.990	2.040	20.400	227,600
2025-04-16	2.040	2.040	1.970	2.000	20.000	137,000
2025-04-15	1.990	2.050	1.980	2.010	20.100	157,400
2025-04-14	2.040	2.060	2.000	2.020	20.200	185,100
2025-04-11	2.080	2.080	2.000	2.010	20.100	196,100
2025-04-10	2.040	2.140	1.990	2.000	20.000	775,800
2025-04-09	1.950	2.030	1.930	2.000	20.000	451,100
2025-04-08	2.080	2.080	1.930	1.950	19.500	453,800
2025-04-07	2.160	2.370	1.980	1.980	19.800	1,370,100
2025-04-04	2.090	2.170	2.040	2.100	21.000	281,600
2025-04-03	2.140	2.200	2.100	2.140	21.400	311,200
2025-04-02	2.220	2.220	2.130	2.140	21.400	335,900
2025-04-01	2.020	2.240	2.020	2.150	21.500	1,042,900
2025-03-31	2.020	2.070	1.990	2.050	20.500	169,300
2025-03-28	1.980	2.010	1.960	2.010	20.100	224,100
2025-03-27	2.010	2.020	1.960	1.980	19.800	353,400
2025-03-26	2.030	2.060	1.990	1.990	19.900	285,800
2025-03-25	2.010	2.160	1.990	2.050	20.500	848,200
2025-03-24	2.100	2.140	2.020	2.030	20.300	394,800
2025-03-21	2.070	2.120	2.020	2.040	20.400	605,200
2025-03-20	2.060	2.350	2.030	2.040	20.400	2,061,100
2025-03-19	2.050	2.100	2.050	2.060	20.600	222,300
2025-03-18	2.070	2.090	2.000	2.070	20.700	135,200
2025-03-17	2.080	2.090	2.030	2.070	20.700	89,600
2025-03-14	2.000	2.160	2.000	2.080	20.800	749,500
2025-03-13	2.020	2.030	1.960	1.970	19.700	123,600
2025-03-12	1.980	2.090	1.950	2.030	20.300	406,400
2025-03-11	2.000	2.100	1.960	1.960	19.600	292,700
2025-03-10	1.950	2.000	1.950	2.000	20.000	127,500
2025-03-07	1.990	2.080	1.940	1.980	19.800	664,400
2025-03-06	1.930	1.950	1.880	1.890	18.900	282,100
2025-03-05	1.960	1.980	1.880	1.900	19.000	309,800
2025-02-28	2.020	2.080	1.930	1.980	19.800	560,700
2025-02-27	2.090	2.100	2.030	2.030	20.300	443,100
2025-02-26	2.260	2.370	2.040	2.050	20.500	635,900
2025-02-25	2.180	2.260	2.180	2.260	22.600	213,800
2025-02-24	2.260	2.380	2.140	2.180	21.800	641,100
2025-02-21	2.290	2.320	2.250	2.250	22.500	245,700
2025-02-20	2.370	2.370	2.300	2.300	23.000	285,500
2025-02-19	2.370	2.450	2.320	2.320	23.200	530,200
2025-02-18	2.430	2.480	2.370	2.370	23.700	266,900
2025-02-17	2.310	2.510	2.310	2.480	24.800	642,900
2025-02-14	2.290	2.380	2.260	2.310	23.100	580,100
2025-02-13	2.320	2.340	2.270	2.300	23.000	283,900
2025-02-12	2.350	2.380	2.270	2.290	22.900	257,200
2025-02-11	2.410	2.430	2.330	2.370	23.700	503,000

← NewerPage 7 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.