Sequoia Logística e Transportes S.A. (BVMF:SEQL3)
Brazil · Delayed Price · Currency is BRL 0.7000
-0.1600 (-18.60%)
Feb 10, 2026, 5:40 PM GMT-3
BVMF:SEQL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 1.10 | 1.11 | 0.85 | 0.86 | 0.86 | -25.22% | 1,839,800 |
| Feb 6, 2026 | 1.13 | 1.29 | 1.13 | 1.15 | 1.15 | -1.71% | 428,800 |
| Feb 5, 2026 | 1.21 | 1.22 | 1.15 | 1.17 | 1.17 | -4.10% | 334,300 |
| Feb 4, 2026 | 1.26 | 1.31 | 1.20 | 1.22 | 1.22 | -5.43% | 272,000 |
| Feb 3, 2026 | 1.31 | 1.39 | 1.25 | 1.29 | 1.29 | -1.53% | 478,400 |
| Feb 2, 2026 | 1.69 | 1.69 | 1.30 | 1.31 | 1.31 | -22.94% | 981,400 |
| Jan 30, 2026 | 1.73 | 1.75 | 1.68 | 1.70 | 1.70 | -0.58% | 97,100 |
| Jan 29, 2026 | 1.77 | 1.80 | 1.69 | 1.71 | 1.71 | -2.29% | 157,100 |
| Jan 28, 2026 | 1.79 | 1.87 | 1.71 | 1.75 | 1.75 | - | 320,800 |
| Jan 27, 2026 | 1.67 | 1.94 | 1.65 | 1.75 | 1.75 | 4.79% | 576,500 |
| Jan 26, 2026 | 1.75 | 1.75 | 1.63 | 1.67 | 1.67 | -3.47% | 246,300 |
| Jan 23, 2026 | 1.83 | 1.88 | 1.73 | 1.73 | 1.73 | -6.99% | 308,300 |
| Jan 22, 2026 | 1.90 | 1.97 | 1.84 | 1.86 | 1.86 | -2.62% | 251,700 |
| Jan 21, 2026 | 2.01 | 2.03 | 1.91 | 1.91 | 1.91 | -4.02% | 258,500 |
| Jan 20, 2026 | 2.13 | 2.14 | 1.99 | 1.99 | 1.99 | -6.57% | 188,600 |
| Jan 19, 2026 | 2.18 | 2.26 | 2.12 | 2.13 | 2.13 | - | 102,700 |
| Jan 16, 2026 | 2.17 | 2.23 | 2.10 | 2.13 | 2.13 | -1.39% | 155,800 |
| Jan 15, 2026 | 2.19 | 2.20 | 2.16 | 2.16 | 2.16 | -0.92% | 120,400 |
| Jan 14, 2026 | 2.20 | 2.22 | 2.17 | 2.18 | 2.18 | -0.46% | 54,700 |
| Jan 13, 2026 | 2.23 | 2.32 | 2.18 | 2.19 | 2.19 | -0.90% | 157,900 |
| Jan 12, 2026 | 2.21 | 2.30 | 2.19 | 2.21 | 2.21 | -1.78% | 99,600 |
| Jan 9, 2026 | 2.23 | 2.30 | 2.20 | 2.25 | 2.25 | -1.32% | 110,300 |
| Jan 8, 2026 | 2.16 | 2.49 | 2.15 | 2.28 | 2.28 | 6.05% | 455,700 |
| Jan 7, 2026 | 2.19 | 2.22 | 2.15 | 2.15 | 2.15 | -1.38% | 141,300 |
| Jan 6, 2026 | 2.25 | 2.40 | 2.16 | 2.18 | 2.18 | -3.11% | 274,400 |
| Jan 5, 2026 | 2.51 | 2.55 | 2.25 | 2.25 | 2.25 | -10.00% | 220,000 |
| Jan 2, 2026 | 2.65 | 2.67 | 2.48 | 2.50 | 2.50 | -5.30% | 106,300 |
| Dec 30, 2025 | 2.69 | 2.80 | 2.55 | 2.64 | 2.64 | -0.38% | 248,600 |
| Dec 29, 2025 | 3.00 | 3.00 | 2.55 | 2.65 | 2.65 | -4.68% | 219,500 |
| Dec 26, 2025 | 2.73 | 3.23 | 2.61 | 2.78 | 2.78 | 4.51% | 715,000 |
| Dec 23, 2025 | 2.10 | 2.90 | 2.10 | 2.66 | 2.66 | 26.67% | 628,400 |
| Dec 22, 2025 | 2.08 | 2.18 | 1.99 | 2.10 | 2.10 | 1.94% | 204,400 |
| Dec 19, 2025 | 2.32 | 2.32 | 2.00 | 2.06 | 2.06 | -10.82% | 309,900 |
| Dec 18, 2025 | 2.52 | 2.52 | 2.31 | 2.31 | 2.31 | -6.85% | 208,800 |
| Dec 17, 2025 | 2.51 | 2.54 | 2.41 | 2.48 | 2.48 | 0.81% | 96,900 |
| Dec 16, 2025 | 2.65 | 2.65 | 2.46 | 2.46 | 2.46 | -7.52% | 152,800 |
| Dec 15, 2025 | 2.80 | 2.87 | 2.66 | 2.66 | 2.66 | -5.67% | 149,700 |
| Dec 12, 2025 | 2.93 | 2.93 | 2.80 | 2.82 | 2.82 | -2.76% | 84,000 |
| Dec 11, 2025 | 3.03 | 3.11 | 2.90 | 2.90 | 2.90 | -5.84% | 184,700 |
| Dec 10, 2025 | 3.06 | 3.09 | 3.00 | 3.08 | 3.08 | -0.32% | 79,800 |
| Dec 9, 2025 | 3.14 | 3.23 | 2.98 | 3.09 | 3.09 | -0.32% | 153,600 |
| Dec 8, 2025 | 3.31 | 3.33 | 3.10 | 3.10 | 3.10 | -6.91% | 161,300 |
| Dec 5, 2025 | 3.52 | 3.60 | 3.24 | 3.33 | 3.33 | -5.13% | 185,500 |
| Dec 4, 2025 | 3.51 | 3.75 | 3.39 | 3.51 | 3.51 | -0.28% | 309,100 |
| Dec 3, 2025 | 3.80 | 3.83 | 3.52 | 3.52 | 3.52 | -6.63% | 145,100 |
| Dec 2, 2025 | 3.70 | 4.05 | 3.67 | 3.77 | 3.77 | -10.24% | 214,800 |
| Dec 1, 2025 | 5.20 | 5.30 | 4.00 | 4.20 | 4.20 | -22.22% | 373,820 |
| Nov 28, 2025 | 5.40 | 5.60 | 5.00 | 5.40 | 5.40 | -1.82% | 266,000 |
| Nov 27, 2025 | 5.50 | 6.00 | 5.30 | 5.50 | 5.50 | - | 159,120 |
| Nov 26, 2025 | 6.20 | 6.60 | 5.50 | 5.50 | 5.50 | -11.29% | 159,130 |