Sequoia Logística e Transportes S.A. (BVMF:SEQL3)
Brazil · Delayed Price · Currency is BRL 1.030
-0.020 (-1.90%)
Oct 10, 2025, 5:06 PM GMT-3
BVMF:SEQL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.06 | 1.09 | 1.03 | 1.03 | 1.03 | -1.90% | 324,800 |
| 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 |
| Sep 4, 2025 | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | - | 56,073 |
| Sep 3, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | - | 84,163 |
| Sep 2, 2025 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | - | 241,997 |
| Sep 1, 2025 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | 2.07% | 202,883 |
| Aug 29, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -1.02% | 106,847 |
| Aug 28, 2025 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | - | 96,353 |
| Aug 27, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | - | 47,169 |
| Aug 26, 2025 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | - | 323,511 |
| Aug 25, 2025 | 0.92 | 1.00 | 0.90 | 0.92 | 0.92 | 2.08% | 624,657 |
| Aug 22, 2025 | 0.89 | 0.92 | 0.85 | 0.91 | 0.91 | - | 366,229 |
| Aug 21, 2025 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | - | 45,049 |
| Aug 20, 2025 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | - | 58,511 |
| Aug 19, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | - | 177,549 |
| Aug 18, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -6.63% | 111,405 |
| Aug 15, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | - | 142,700 |
| Aug 14, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | - | 84,600 |
| Aug 13, 2025 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -2.02% | 95,700 |
| Aug 12, 2025 | 0.97 | 1.00 | 0.96 | 0.99 | 0.99 | 3.13% | 348,300 |
| Aug 11, 2025 | 0.96 | 0.99 | 0.96 | 0.96 | 0.96 | - | 94,200 |
| Aug 8, 2025 | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | -3.03% | 179,200 |
| Aug 7, 2025 | 0.97 | 0.99 | 0.95 | 0.99 | 0.99 | 2.06% | 211,400 |
| Aug 6, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | - | 62,200 |
| Aug 5, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 1.04% | 83,800 |
| Aug 4, 2025 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -1.03% | 97,800 |