São Paulo - Delayed Quote BRL

Sequoia Logística e Transportes S.A. (SEQL3.SA)

2.0500
+0.0700
+(3.54%)
At close: May 16 at 5:06:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 16, 20251.95002.13001.95002.05002.0500290,300
May 15, 20251.95001.99001.95001.98001.980072,500
May 14, 20252.04002.04001.95001.95001.9500115,700
May 13, 20252.00002.06001.96002.01002.0100209,100
May 12, 20252.01002.06001.95002.00002.0000152,200
May 9, 20252.00002.03001.96001.96001.9600145,700
May 8, 20251.95002.05001.92002.01002.0100274,400
May 7, 20251.95001.95001.93001.94001.9400125,200
May 6, 20251.97001.97001.93001.94001.940070,400
May 5, 20251.93001.96001.91001.94001.940085,300
May 2, 20251.96001.96001.90001.93001.930089,000
Apr 30, 20252.00002.00001.91001.91001.9100219,800
Apr 29, 20252.00002.00001.94001.97001.9700212,700
Apr 28, 20252.02002.02001.90002.01002.0100432,700
Apr 25, 20252.06002.06001.98002.02002.0200327,500
Apr 24, 20252.05002.10002.04002.06002.0600262,200
Apr 23, 20252.09002.11002.04002.04002.0400344,200
Apr 22, 20252.05002.07001.99002.06002.0600180,600
Apr 17, 20252.03002.04001.99002.04002.0400229,600
Apr 16, 20252.04002.04001.97002.00002.0000142,600
Apr 15, 20251.99002.05001.98002.01002.0100160,800
Apr 14, 20252.04002.06002.00002.02002.0200187,100
Apr 11, 20252.08002.08002.00002.01002.0100196,400
Apr 10, 20252.04002.14001.99002.00002.0000777,300
Apr 9, 20251.95002.03001.94002.00002.0000468,600
Apr 8, 20252.08002.08001.93001.95001.9500456,200
Apr 7, 20252.16002.37001.98001.98001.98001,432,800
Apr 4, 20252.09002.17002.05002.10002.1000281,600
Apr 3, 20252.14002.20002.10002.14002.1400311,200
Apr 2, 20252.22002.22002.13002.14002.1400340,100
Apr 1, 20252.02002.24002.02002.15002.15001,049,900
Mar 31, 20252.02002.07001.99002.05002.0500174,400
Mar 28, 20251.98002.01001.96002.01002.0100226,300
Mar 27, 20252.01002.02001.96001.98001.9800356,100
Mar 26, 20252.03002.06001.99001.99001.9900286,700
Mar 25, 20252.01002.16001.99002.05002.0500854,600
Mar 24, 20252.10002.14002.02002.03002.0300402,100
Mar 21, 20252.07002.12002.02002.04002.0400607,200
Mar 20, 20252.06002.35002.03002.04002.04002,091,000
Mar 19, 20252.05002.10002.05002.06002.0600223,400
Mar 18, 20252.07002.09002.00002.07002.0700135,600
Mar 17, 20252.08002.09002.03002.07002.070093,900
Mar 14, 20252.00002.16002.00002.08002.0800750,900
Mar 13, 20252.02002.03001.96001.97001.9700134,000
Mar 12, 20251.98002.09001.95002.03002.0300406,400
Mar 11, 20252.00002.10001.96001.96001.9600304,200
Mar 10, 20251.95002.00001.95002.00002.0000129,500
Mar 7, 20251.99002.08001.94001.98001.9800664,400
Mar 6, 20251.93001.95001.88001.89001.8900282,100
Mar 5, 20251.96001.98001.88001.90001.9000309,800
Feb 28, 20252.02002.08001.93001.98001.9800561,300
Feb 27, 20252.09002.10002.03002.03002.0300443,100
Feb 26, 20252.26002.37002.04002.05002.0500635,900
Feb 25, 20252.18002.26002.18002.26002.2600213,800
Feb 24, 20252.26002.38002.14002.18002.1800641,100
Feb 21, 20252.29002.32002.25002.25002.2500253,900
Feb 20, 20252.37002.37002.30002.30002.3000285,500
Feb 19, 20252.37002.45002.32002.32002.3200530,200
Feb 18, 20252.43002.48002.37002.37002.3700266,900
Feb 17, 20252.31002.51002.31002.48002.4800642,900
Feb 14, 20252.29002.38002.26002.31002.3100580,100
Feb 13, 20252.32002.34002.27002.30002.3000283,900
Feb 12, 20252.35002.38002.27002.29002.2900257,200
Feb 11, 20252.41002.43002.33002.37002.3700503,000
Feb 10, 20252.41002.41002.41002.41002.4100-
Feb 7, 20252.54002.55002.41002.41002.4100339,400
Feb 6, 20252.45002.60002.45002.50002.5000531,100
Feb 5, 20252.53002.55002.44002.45002.4500381,200
Feb 4, 20252.63002.66002.50002.51002.5100748,500
Feb 3, 20252.63002.73002.61002.63002.6300298,800
Jan 31, 20252.69002.78002.63002.65002.6500973,000
Jan 30, 20252.68002.73002.64002.65002.6500598,100
Jan 29, 20252.92002.98002.62002.65002.65001,181,000
Jan 28, 20252.83003.06002.79002.90002.90001,050,500
Jan 27, 20252.66002.86002.63002.86002.86001,002,400
Jan 24, 20252.72002.76002.67002.67002.6700355,100
Jan 23, 20252.82002.82002.65002.73002.7300377,500
Jan 22, 20252.84002.92002.79002.79002.7900533,600
Jan 21, 20252.91003.02002.80002.84002.8400588,800
Jan 20, 20253.38003.38002.92002.94002.94001,106,500
Jan 17, 20253.08003.44002.98003.32003.32001,584,700
Jan 16, 20252.89003.30002.75002.93002.9300833,600
Jan 15, 20252.63002.89002.63002.89002.8900229,400
Jan 14, 20252.67002.69002.57002.63002.6300177,300
Jan 13, 20252.64002.72002.60002.63002.6300122,700
Jan 10, 20252.76002.78002.65002.65002.6500133,800
Jan 9, 20252.85002.91002.70002.79002.7900300,400
Jan 8, 20252.84002.97002.71002.82002.8200476,500
Jan 7, 20252.70002.81002.67002.79002.7900294,400
Jan 6, 20252.70002.80002.54002.65002.6500530,100
Jan 3, 20252.55002.70002.42002.70002.7000663,400
Jan 2, 20252.51002.73002.51002.54002.5400364,200
Dec 30, 20242.57002.65002.50002.51002.5100366,000
Dec 27, 20242.35002.74002.35002.57002.5700844,700
Dec 26, 20242.30002.46002.26002.40002.4000392,800
Dec 23, 20242.44002.49002.30002.30002.3000363,600
Dec 20, 20242.55002.66002.39002.44002.4400967,200
Dec 19, 20242.20002.74002.16002.52002.52001,712,300
Dec 18, 20242.33002.39002.10002.16002.1600633,900
Dec 17, 20242.58002.61002.27002.33002.33001,409,200
Dec 16, 20242.92002.99002.56002.56002.56001,100,100
Dec 13, 20242.99003.11002.89002.89002.8900351,400
Dec 12, 20243.14003.15002.97003.00003.0000570,800
Dec 11, 20243.03003.23002.93003.14003.14001,080,700
Dec 10, 20243.06003.14003.01003.02003.0200665,000
Dec 9, 20243.29003.39003.01003.03003.03001,169,500
Dec 6, 20243.59003.82003.23003.23003.23002,533,900
Dec 5, 20243.29003.35003.23003.31003.3100535,400
Dec 4, 20243.37003.41003.22003.25003.2500487,200
Dec 3, 20243.42003.53003.32003.34003.3400620,800
Dec 2, 20243.58003.63003.43003.43003.4300450,200
Nov 29, 20243.54003.64003.44003.55003.5500474,200
Nov 28, 20243.58003.71003.40003.47003.4700578,900
Nov 27, 20243.82003.85003.50003.58003.5800577,600
Nov 26, 20243.78003.92003.73003.75003.7500674,200
Nov 25, 20243.56003.80003.50003.78003.7800889,700
Nov 22, 20243.50003.61003.43003.53003.53001,192,000
Nov 21, 20243.70003.73003.42003.42003.42001,267,100
Nov 19, 20243.57003.82003.52003.75003.75001,319,000
Nov 18, 20243.39004.07003.35003.52003.52002,138,300
Nov 14, 20243.38003.40003.16003.37003.37001,091,800
Nov 13, 20243.51003.62003.32003.32003.3200725,200
Nov 12, 20243.69003.72003.45003.50003.5000526,700
Nov 11, 20243.78003.78003.66003.69003.6900513,200
Nov 8, 20243.81003.82003.70003.75003.7500742,300
Nov 7, 20243.98004.14003.79003.83003.8300950,000
Nov 6, 20243.95004.02003.82003.98003.9800998,900
Nov 5, 20243.92004.34003.88003.97003.97001,824,800
Nov 4, 20243.81004.04003.78003.88003.88002,008,700
Nov 1, 20243.84003.90003.68003.77003.77001,074,100
Oct 31, 20243.85004.03003.76003.80003.80001,348,900
Oct 30, 20244.20004.22003.85003.85003.85001,909,400
Oct 29, 20243.86004.65003.83004.09004.09005,962,600
Oct 28, 20244.07004.08003.74003.75003.75001,503,200
Oct 25, 20244.42004.51003.98003.99003.99001,498,900
Oct 24, 20244.40005.06004.30004.32004.32002,852,900
Oct 23, 20245.20005.49004.38004.38004.38004,533,300
Oct 22, 20243.65005.19003.65005.06005.06006,885,400
Oct 21, 20243.54003.79003.51003.60003.60001,789,500
Oct 18, 20243.26003.79003.26003.50003.50002,189,300
Oct 17, 20243.05003.44002.93003.23003.23001,956,200
Oct 16, 20243.58003.66003.05003.05003.05002,837,000
Oct 15, 20244.02004.11003.58003.58003.58001,131,000
Oct 14, 20244.33004.40004.07004.07004.07001,304,200
Oct 11, 20244.37004.49004.29004.49004.4900311,400
Oct 10, 20244.30004.43004.28004.36004.3600246,200
Oct 9, 20244.42004.45004.25004.28004.2800342,600
Oct 8, 20244.39004.45004.37004.37004.3700330,800
Oct 7, 20244.44004.53004.32004.35004.3500375,100
Oct 4, 20244.44004.50004.25004.42004.4200415,200
Oct 3, 20244.44004.51004.36004.42004.4200283,200
Oct 2, 20244.47004.74004.42004.50004.5000603,600
Oct 1, 20244.45004.57004.40004.51004.5100343,400
Sep 30, 20244.47004.58004.37004.50004.5000309,400
Sep 27, 20244.58004.74004.39004.55004.5500450,200
Sep 26, 20244.25004.85004.21004.62004.6200931,400
Sep 25, 20244.22004.42004.15004.30004.3000516,500
Sep 24, 20244.55004.65004.23004.26004.2600665,900
Sep 23, 20244.72004.72004.40004.40004.4000472,100
Sep 20, 20244.77004.89004.65004.65004.6500421,300
Sep 19, 20245.05005.20004.72004.72004.7200652,700
Sep 18, 20244.95005.26004.95004.97004.9700954,000
Sep 17, 20245.21005.21004.90005.02005.0200840,200
Sep 16, 20245.65005.74005.10005.16005.16001,422,000
Sep 13, 20245.67005.87005.60005.65005.6500469,300
Sep 12, 20245.65005.83005.51005.68005.6800526,900
Sep 11, 20245.55005.63005.34005.63005.6300382,700
Sep 10, 20245.80005.81005.48005.52005.5200491,400
Sep 9, 20245.88006.04005.71005.80005.8000429,500
Sep 6, 20246.04006.08005.72005.77005.7700448,500
Sep 5, 20245.90006.25005.86005.88005.8800815,700
Sep 4, 20246.04006.07005.82005.83005.8300361,000
Sep 3, 20246.21006.33005.83005.84005.8400454,200
Sep 2, 20246.32006.65006.24006.24006.2400667,100
Aug 30, 20245.93006.74005.87006.39006.39002,395,700
Aug 29, 20245.98006.06005.71005.80005.8000512,900
Aug 28, 20246.03006.08005.94005.98005.9800327,400
Aug 27, 20245.89006.26005.85006.07006.0700760,900
Aug 26, 20246.22006.23005.78005.91005.9100639,000
Aug 23, 20246.31006.51006.10006.10006.1000696,400
Aug 22, 20246.22006.40005.87006.25006.2500991,600
Aug 21, 20246.64007.15006.14006.15006.15002,067,800
Aug 20, 20245.46006.82005.40006.38006.38003,081,200
Aug 19, 20245.25005.74005.22005.46005.4600914,400
Aug 16, 20245.57005.80005.23005.39005.39001,650,900
Aug 15, 20246.49006.74005.21005.51005.51002,759,100
Aug 14, 20247.66009.21006.02006.10006.10004,373,100
Aug 13, 20249.40009.73008.00008.28008.28003,646,500
Aug 12, 20247.82009.39007.65009.25009.25003,584,800
Aug 9, 20245.90007.78005.87007.27007.27003,884,700
Aug 8, 20249.06009.59005.56005.80005.80004,131,900
Aug 7, 20245.36009.47005.23008.00008.00005,443,500
Aug 6, 20244.36005.42004.27005.42005.42001,135,900
Aug 5, 20244.00004.43003.95004.35004.3500408,400
Aug 2, 20243.96004.25003.91004.18004.1800358,600
Aug 1, 20244.07004.15003.90003.94003.9400261,700
Jul 31, 20243.95004.06003.87004.03004.0300292,200
Jul 30, 20243.93003.99003.86003.86003.860095,400
Jul 29, 20243.92004.08003.89003.90003.9000234,400
Jul 26, 20243.92003.97003.86003.91003.9100109,000
Jul 25, 20243.86004.07003.86003.87003.8700240,300
Jul 24, 20243.97003.97003.86003.88003.8800304,200
Jul 23, 20244.09004.10003.96003.97003.9700327,000
Jul 22, 20244.19004.21004.07004.09004.0900384,300
Jul 19, 20244.36004.43004.16004.18004.1800274,200
Jul 18, 20244.82004.82004.38004.38004.3800368,800
Jul 17, 20244.80005.22004.75004.80004.8000426,800
Jul 16, 20244.87004.94004.70004.72004.7200230,200
Jul 15, 20244.65004.98004.64004.84004.8400238,600
Jul 12, 20244.59004.68004.55004.64004.6400110,200
Jul 11, 20244.68004.70004.57004.57004.5700174,800
Jul 10, 20244.65004.85004.56004.56004.5600170,600
Jul 9, 20244.77004.82004.60004.62004.6200198,000
Jul 8, 20244.47004.95004.33004.71004.7100516,000
Jul 5, 20244.98005.18004.70004.70004.7000614,900
Jul 4, 20244.80005.27004.52005.08005.08001,198,000
Jul 3, 20244.00004.80003.98004.70004.70001,032,100
Jul 2, 20244.26004.30003.86003.97003.9700537,400
Jul 1, 20244.63004.63004.20004.21004.2100442,100
Jun 28, 20244.45004.64004.24004.41004.4100292,200
Jun 27, 20244.44004.54004.28004.37004.3700386,700
Jun 26, 20244.60004.73004.33004.47004.4700444,100
Jun 25, 20244.93004.93004.60004.60004.6000530,400
Jun 24, 20245.13005.15004.90004.93004.9300391,300
Jun 21, 20245.14005.20004.78005.15005.1500497,600
Jun 20, 20245.85005.85005.09005.18005.1800357,600
Jun 19, 20245.76005.90005.59005.69005.690096,500
Jun 18, 20246.02006.19005.71005.71005.7100129,600
Jun 17, 20246.29006.30006.04006.14006.140061,800
Jun 14, 20246.41006.43006.25006.29006.290092,100
Jun 13, 20246.52006.70006.35006.42006.4200123,800
Jun 12, 20246.84007.00006.41006.49006.4900246,500
Jun 11, 20246.95007.15006.81006.85006.8500230,900
Jun 10, 20247.15007.16006.67006.98006.9800350,200
Jun 7, 20246.15007.55006.15006.90006.9000656,600
Jun 6, 20245.67006.43005.67006.32006.3200357,900
Jun 5, 20245.63005.84005.61005.62005.6200117,000
Jun 4, 20246.05006.05005.56005.58005.5800436,200
Jun 3, 20246.32006.38005.80006.03006.0300654,800
May 31, 2024 1:20 Stock Splits
May 31, 20246.02006.49005.97006.39006.3900305,200
May 29, 20246.40006.60006.00006.20006.2000176,655
May 28, 20246.80006.80006.00006.40006.4000379,140
May 27, 20247.00007.00006.60006.80006.8000127,270
May 24, 20247.20007.20006.80006.80006.8000135,510
May 23, 20247.00007.60007.00007.20007.2000157,655
May 22, 20247.60007.60007.00007.00007.0000188,600
May 21, 20247.80007.80007.40007.60007.600098,280
May 20, 20247.60007.80007.40007.60007.6000117,825
May 17, 20247.60007.80007.40007.60007.6000119,340
May 16, 20247.80007.80007.60007.60007.600073,190