Sequoia Logística e Transportes S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 2.450 | 2.460 | 2.400 | 2.410 | 24.100 | 369,000 |
| 2025-02-07 | 2.540 | 2.550 | 2.410 | 2.410 | 24.100 | 338,400 |
| 2025-02-06 | 2.450 | 2.600 | 2.450 | 2.500 | 25.000 | 531,100 |
| 2025-02-05 | 2.530 | 2.550 | 2.440 | 2.450 | 24.500 | 381,200 |
| 2025-02-04 | 2.630 | 2.660 | 2.500 | 2.510 | 25.100 | 748,500 |
| 2025-02-03 | 2.630 | 2.730 | 2.610 | 2.630 | 26.300 | 298,800 |
| 2025-01-31 | 2.690 | 2.780 | 2.630 | 2.650 | 26.500 | 973,000 |
| 2025-01-30 | 2.680 | 2.730 | 2.640 | 2.650 | 26.500 | 598,100 |
| 2025-01-29 | 2.920 | 2.980 | 2.620 | 2.650 | 26.500 | 1,181,000 |
| 2025-01-28 | 2.830 | 3.060 | 2.790 | 2.900 | 29.000 | 1,050,500 |
| 2025-01-27 | 2.660 | 2.860 | 2.630 | 2.860 | 28.600 | 1,002,400 |
| 2025-01-24 | 2.720 | 2.760 | 2.670 | 2.670 | 26.700 | 354,600 |
| 2025-01-23 | 2.820 | 2.820 | 2.650 | 2.730 | 27.300 | 377,500 |
| 2025-01-22 | 2.840 | 2.920 | 2.790 | 2.790 | 27.900 | 533,600 |
| 2025-01-21 | 2.910 | 3.020 | 2.800 | 2.840 | 28.400 | 588,800 |
| 2025-01-20 | 3.380 | 3.380 | 2.920 | 2.940 | 29.400 | 1,106,500 |
| 2025-01-17 | 3.080 | 3.440 | 2.980 | 3.320 | 33.200 | 1,582,400 |
| 2025-01-16 | 2.890 | 3.300 | 2.750 | 2.930 | 29.300 | 833,600 |
| 2025-01-15 | 2.630 | 2.890 | 2.630 | 2.890 | 28.900 | 229,400 |
| 2025-01-14 | 2.670 | 2.690 | 2.570 | 2.630 | 26.300 | 177,300 |
| 2025-01-13 | 2.640 | 2.720 | 2.600 | 2.630 | 26.300 | 122,700 |
| 2025-01-10 | 2.760 | 2.780 | 2.650 | 2.650 | 26.500 | 133,800 |
| 2025-01-09 | 2.850 | 2.910 | 2.700 | 2.790 | 27.900 | 300,400 |
| 2025-01-08 | 2.840 | 2.970 | 2.710 | 2.820 | 28.200 | 476,500 |
| 2025-01-07 | 2.700 | 2.810 | 2.670 | 2.790 | 27.900 | 294,400 |
| 2025-01-06 | 2.700 | 2.800 | 2.540 | 2.650 | 26.500 | 530,100 |
| 2025-01-03 | 2.550 | 2.700 | 2.420 | 2.700 | 27.000 | 661,900 |
| 2025-01-02 | 2.510 | 2.730 | 2.510 | 2.540 | 25.400 | 364,200 |
| 2024-12-30 | 2.570 | 2.650 | 2.500 | 2.510 | 25.100 | 366,000 |
| 2024-12-27 | 2.350 | 2.740 | 2.350 | 2.570 | 25.700 | 844,700 |
| 2024-12-26 | 2.300 | 2.460 | 2.260 | 2.400 | 24.000 | 392,800 |
| 2024-12-23 | 2.440 | 2.490 | 2.300 | 2.300 | 23.000 | 363,600 |
| 2024-12-20 | 2.550 | 2.660 | 2.390 | 2.440 | 24.400 | 966,700 |
| 2024-12-19 | 2.200 | 2.740 | 2.160 | 2.520 | 25.200 | 1,712,300 |
| 2024-12-18 | 2.330 | 2.390 | 2.100 | 2.160 | 21.600 | 633,900 |
| 2024-12-17 | 2.580 | 2.610 | 2.270 | 2.330 | 23.300 | 1,409,200 |
| 2024-12-16 | 2.920 | 2.990 | 2.560 | 2.560 | 25.600 | 1,100,100 |
| 2024-12-13 | 2.990 | 3.110 | 2.890 | 2.890 | 28.900 | 344,700 |
| 2024-12-12 | 3.140 | 3.150 | 2.970 | 3.000 | 30.000 | 570,800 |
| 2024-12-11 | 3.030 | 3.230 | 2.930 | 3.140 | 31.400 | 1,080,700 |
| 2024-12-10 | 3.060 | 3.140 | 3.010 | 3.020 | 30.200 | 665,000 |
| 2024-12-09 | 3.290 | 3.390 | 3.010 | 3.030 | 30.300 | 1,169,500 |
| 2024-12-06 | 3.590 | 3.820 | 3.230 | 3.230 | 32.300 | 2,530,700 |
| 2024-12-05 | 3.290 | 3.350 | 3.230 | 3.310 | 33.100 | 535,400 |
| 2024-12-04 | 3.370 | 3.410 | 3.220 | 3.250 | 32.500 | 487,200 |
| 2024-12-03 | 3.420 | 3.530 | 3.320 | 3.340 | 33.400 | 620,800 |
| 2024-12-02 | 3.580 | 3.630 | 3.430 | 3.430 | 34.300 | 450,200 |
| 2024-11-29 | 3.540 | 3.640 | 3.440 | 3.550 | 35.500 | 474,200 |
| 2024-11-28 | 3.580 | 3.710 | 3.400 | 3.470 | 34.700 | 578,900 |
| 2024-11-27 | 3.820 | 3.850 | 3.500 | 3.580 | 35.800 | 577,600 |
| 2024-11-26 | 3.780 | 3.920 | 3.730 | 3.750 | 37.500 | 674,200 |
| 2024-11-25 | 3.560 | 3.800 | 3.500 | 3.780 | 37.800 | 889,700 |
| 2024-11-22 | 3.500 | 3.610 | 3.430 | 3.530 | 35.300 | 1,192,000 |
| 2024-11-21 | 3.700 | 3.730 | 3.420 | 3.420 | 34.200 | 1,267,100 |
| 2024-11-19 | 3.570 | 3.820 | 3.520 | 3.750 | 37.500 | 1,319,000 |
| 2024-11-18 | 3.390 | 4.070 | 3.350 | 3.520 | 35.200 | 2,138,300 |
| 2024-11-14 | 3.380 | 3.400 | 3.160 | 3.370 | 33.700 | 1,088,400 |
| 2024-11-13 | 3.510 | 3.620 | 3.320 | 3.320 | 33.200 | 725,200 |
| 2024-11-12 | 3.690 | 3.720 | 3.450 | 3.500 | 35.000 | 526,700 |
| 2024-11-11 | 3.780 | 3.780 | 3.660 | 3.690 | 36.900 | 513,200 |
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.