Sequoia Logística e Transportes S.A. (BVMF:SEQL3)
Brazil · Delayed Price · Currency is BRL 1.410
-0.080 (-5.37%)
Sep 17, 2025, 5:53 PM GMT-3
BVMF:SEQL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.51 | 1.54 | 1.38 | 1.41 | 1.41 | -5.37% | 1,445,400 |
| 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 |
| Aug 1, 2025 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | - | 161,000 |
| Jul 31, 2025 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | - | 80,100 |
| Jul 30, 2025 | 0.98 | 1.00 | 0.96 | 0.97 | 0.97 | -3.00% | 245,500 |
| Jul 29, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 1.01% | 66,500 |
| Jul 28, 2025 | 0.98 | 1.01 | 0.97 | 0.99 | 0.99 | - | 154,100 |
| Jul 25, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.98% | 61,400 |
| Jul 24, 2025 | 1.00 | 1.02 | 0.98 | 1.01 | 1.01 | 1.00% | 155,400 |
| Jul 23, 2025 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 172,100 |
| Jul 22, 2025 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 2.02% | 259,900 |
| Jul 21, 2025 | 0.97 | 1.01 | 0.96 | 0.99 | 0.99 | 3.13% | 224,400 |
| Jul 18, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -2.04% | 198,800 |
| Jul 17, 2025 | 1.02 | 1.02 | 0.94 | 0.98 | 0.98 | -2.00% | 321,300 |
| Jul 16, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | 1.01% | 108,900 |
| Jul 15, 2025 | 1.02 | 1.03 | 0.99 | 0.99 | 0.99 | -1.98% | 267,800 |
| Jul 14, 2025 | 1.07 | 1.08 | 1.00 | 1.01 | 1.01 | -6.48% | 345,500 |
| Jul 11, 2025 | 1.02 | 1.09 | 0.99 | 1.08 | 1.08 | 6.93% | 486,400 |
| Jul 10, 2025 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -3.81% | 263,500 |