Sequoia Logística e Transportes S.A. (BVMF:SEQL3)
Brazil · Delayed Price · Currency is BRL 0.6600
-0.0100 (-1.49%)
Nov 13, 2025, 5:03 PM GMT-3
BVMF:SEQL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 0.68 | 0.71 | 0.67 | 0.69 | 0.69 | 2.99% | 215,300 |
| Nov 12, 2025 | 0.67 | 0.70 | 0.66 | 0.67 | 0.67 | - | 305,500 |
| Nov 11, 2025 | 0.64 | 0.78 | 0.63 | 0.67 | 0.67 | 6.35% | 2,710,800 |
| Nov 10, 2025 | 0.74 | 0.74 | 0.62 | 0.63 | 0.63 | -12.50% | 1,860,600 |
| Nov 7, 2025 | 0.84 | 0.84 | 0.72 | 0.72 | 0.72 | -14.29% | 1,268,400 |
| Nov 6, 2025 | 0.89 | 0.89 | 0.84 | 0.84 | 0.84 | -4.55% | 506,400 |
| Nov 5, 2025 | 0.84 | 0.90 | 0.84 | 0.88 | 0.88 | 4.76% | 442,800 |
| Nov 4, 2025 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -2.33% | 181,600 |
| Nov 3, 2025 | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | - | 317,300 |
| Oct 31, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -1.15% | 216,800 |
| Oct 30, 2025 | 0.88 | 0.89 | 0.87 | 0.87 | 0.87 | -1.14% | 362,100 |
| Oct 29, 2025 | 0.91 | 0.95 | 0.88 | 0.88 | 0.88 | -6.38% | 780,200 |
| Oct 28, 2025 | 0.88 | 0.98 | 0.87 | 0.94 | 0.94 | 8.05% | 921,400 |
| Oct 27, 2025 | 0.90 | 0.91 | 0.86 | 0.87 | 0.87 | -2.25% | 494,300 |
| Oct 24, 2025 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -3.26% | 475,400 |
| Oct 23, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 1.10% | 486,600 |
| Oct 22, 2025 | 0.91 | 0.93 | 0.91 | 0.91 | 0.91 | -2.15% | 292,800 |
| Oct 21, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | - | 221,800 |
| Oct 20, 2025 | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | 1.09% | 253,800 |
| Oct 17, 2025 | 0.94 | 0.95 | 0.92 | 0.92 | 0.92 | -3.16% | 311,200 |
| Oct 16, 2025 | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | -5.00% | 632,400 |
| Oct 15, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 360,500 |
| Oct 14, 2025 | 1.01 | 1.04 | 1.00 | 1.01 | 1.01 | - | 373,400 |
| Oct 13, 2025 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -1.94% | 291,800 |
| Oct 10, 2025 | 1.06 | 1.09 | 1.03 | 1.03 | 1.03 | -1.90% | 333,000 |
| Oct 9, 2025 | 1.03 | 1.07 | 1.02 | 1.05 | 1.05 | 2.94% | 537,500 |
| Oct 8, 2025 | 1.03 | 1.11 | 1.02 | 1.02 | 1.02 | 0.99% | 840,700 |
| Oct 7, 2025 | 1.03 | 1.14 | 1.01 | 1.01 | 1.01 | -1.94% | 691,400 |
| Oct 6, 2025 | 1.06 | 1.06 | 1.00 | 1.03 | 1.03 | -2.83% | 413,800 |
| Oct 3, 2025 | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | -1.85% | 214,600 |
| Oct 2, 2025 | 1.13 | 1.13 | 1.07 | 1.08 | 1.08 | -5.26% | 328,200 |
| Oct 1, 2025 | 1.09 | 1.17 | 1.06 | 1.14 | 1.14 | 2.70% | 691,600 |
| Sep 30, 2025 | 1.13 | 1.14 | 1.10 | 1.11 | 1.11 | -2.63% | 585,100 |
| Sep 29, 2025 | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | -0.87% | 439,300 |
| Sep 26, 2025 | 1.26 | 1.26 | 1.13 | 1.15 | 1.15 | -8.73% | 1,505,200 |
| Sep 25, 2025 | 1.29 | 1.34 | 1.26 | 1.26 | 1.26 | -3.08% | 343,500 |
| Sep 24, 2025 | 1.38 | 1.38 | 1.29 | 1.30 | 1.30 | -3.70% | 592,000 |
| Sep 23, 2025 | 1.38 | 1.41 | 1.33 | 1.35 | 1.35 | -1.46% | 538,700 |
| Sep 22, 2025 | 1.39 | 1.47 | 1.35 | 1.37 | 1.37 | -0.72% | 1,002,400 |
| Sep 19, 2025 | 1.33 | 1.55 | 1.25 | 1.38 | 1.38 | 3.76% | 2,534,600 |
| Sep 18, 2025 | 1.43 | 1.45 | 1.33 | 1.33 | 1.33 | -5.67% | 1,025,800 |
| Sep 17, 2025 | 1.51 | 1.54 | 1.38 | 1.41 | 1.41 | -5.37% | 1,483,800 |
| Sep 16, 2025 | 1.59 | 1.65 | 1.47 | 1.49 | 1.49 | -0.67% | 1,403,100 |
| Sep 15, 2025 | 1.41 | 1.58 | 1.37 | 1.50 | 1.50 | 9.49% | 3,234,533 |
| Sep 12, 2025 | 1.37 | 1.42 | 1.25 | 1.37 | 1.37 | -3.52% | 2,886,186 |
| Sep 11, 2025 | 1.55 | 1.63 | 1.30 | 1.42 | 1.42 | 1.43% | 5,446,056 |
| Sep 10, 2025 | 1.11 | 1.65 | 1.11 | 1.40 | 1.40 | 28.44% | 9,726,909 |
| Sep 9, 2025 | 0.93 | 1.24 | 0.92 | 1.09 | 1.09 | 16.70% | 3,725,391 |
| Sep 8, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | - | 200,408 |
| Sep 5, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | - | 45,000 |