Sequoia Logística e Transportes S.A. (BVMF:SEQL3)
Brazil · Delayed Price · Currency is BRL 0.1200
0.00 (0.00%)
May 27, 2026, 10:44 AM GMT-3
BVMF:SEQL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 398,000 |
| May 25, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 9.09% | 495,100 |
| May 22, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 200,000 |
| May 21, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 554,000 |
| May 20, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | - | 524,900 |
| May 19, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -7.69% | 723,200 |
| May 18, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 726,600 |
| May 15, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | 8.33% | 1,103,300 |
| May 14, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 707,300 |
| May 13, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 487,200 |
| May 12, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 621,600 |
| May 11, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 481,400 |
| May 8, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -7.69% | 1,132,800 |
| May 7, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 446,200 |
| May 6, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 1,430,500 |
| May 5, 2026 | 0.13 | 0.14 | 0.11 | 0.12 | 0.12 | -7.69% | 2,407,900 |
| May 4, 2026 | 0.11 | 0.15 | 0.10 | 0.13 | 0.13 | 18.18% | 7,231,400 |
| Apr 30, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 2,083,100 |
| Apr 29, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -8.33% | 3,761,300 |
| Apr 28, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 3,303,100 |
| Apr 27, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -7.14% | 3,295,800 |
| Apr 24, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | - | 2,097,400 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -12.50% | 3,523,000 |
| Apr 22, 2026 | 0.20 | 0.20 | 0.15 | 0.16 | 0.16 | -5.88% | 6,946,200 |
| Apr 20, 2026 | 0.14 | 0.20 | 0.14 | 0.17 | 0.17 | 21.43% | 12,765,500 |
| Apr 17, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 624,400 |
| Apr 16, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -7.14% | 2,100,700 |
| Apr 15, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | - | 2,472,200 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -12.50% | 3,390,200 |
| Apr 13, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 2,979,200 |
| Apr 10, 2026 | 0.17 | 0.19 | 0.16 | 0.16 | 0.16 | -5.88% | 4,341,700 |
| Apr 9, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 1,166,700 |
| Apr 8, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -10.00% | 3,612,000 |
| Apr 7, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -9.09% | 4,822,000 |
| Apr 6, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | - | 2,525,200 |
| Apr 2, 2026 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -4.35% | 3,275,500 |
| Apr 1, 2026 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -4.17% | 2,502,600 |
| Mar 31, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -4.00% | 2,993,400 |
| Mar 30, 2026 | 0.25 | 0.30 | 0.24 | 0.25 | 0.25 | 4.17% | 5,102,100 |
| Mar 27, 2026 | 0.26 | 0.27 | 0.23 | 0.24 | 0.24 | -4.00% | 5,441,200 |
| Mar 26, 2026 | 0.25 | 0.42 | 0.24 | 0.25 | 0.25 | - | 10,277,000 |
| Mar 25, 2026 | 0.25 | 0.30 | 0.24 | 0.25 | 0.25 | - | 4,701,700 |
| Mar 24, 2026 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -3.85% | 2,837,300 |
| Mar 23, 2026 | 0.28 | 0.29 | 0.25 | 0.26 | 0.26 | -7.14% | 2,248,500 |
| Mar 20, 2026 | 0.30 | 0.35 | 0.26 | 0.28 | 0.28 | -3.45% | 4,362,900 |
| Mar 19, 2026 | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | - | 540,400 |
| Mar 18, 2026 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 558,500 |
| Mar 17, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 733,300 |
| Mar 16, 2026 | 0.30 | 0.32 | 0.29 | 0.29 | 0.29 | -3.33% | 732,400 |
| Mar 13, 2026 | 0.31 | 0.33 | 0.30 | 0.30 | 0.30 | - | 691,500 |