Sequoia Logística e Transportes S.A. (BVMF:SEQL3)
Brazil · Delayed Price · Currency is BRL 0.1300
-0.0100 (-7.14%)
Apr 16, 2026, 5:13 PM GMT-3
BVMF:SEQL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | - | 7.14% | 766,500 |
| 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% | 4,845,200 |
| 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% | 2,524,500 |
| 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% | 738,600 |
| 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 |
| Mar 12, 2026 | 0.31 | 0.33 | 0.29 | 0.30 | 0.30 | -3.23% | 808,400 |
| Mar 11, 2026 | 0.31 | 0.33 | 0.30 | 0.31 | 0.31 | 3.33% | 759,600 |
| Mar 10, 2026 | 0.31 | 0.33 | 0.30 | 0.30 | 0.30 | - | 1,202,400 |
| Mar 9, 2026 | 0.31 | 0.33 | 0.30 | 0.30 | 0.30 | -3.23% | 803,800 |
| Mar 6, 2026 | 0.32 | 0.39 | 0.31 | 0.31 | 0.31 | 3.33% | 3,345,000 |
| Mar 5, 2026 | 0.30 | 0.35 | 0.29 | 0.30 | 0.30 | - | 2,275,300 |
| Mar 4, 2026 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 3.45% | 886,000 |
| Mar 3, 2026 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -3.33% | 1,223,900 |
| Mar 2, 2026 | 0.32 | 0.40 | 0.30 | 0.30 | 0.30 | -6.25% | 3,092,100 |
| Feb 27, 2026 | 0.36 | 0.37 | 0.32 | 0.32 | 0.32 | -8.57% | 1,243,200 |
| Feb 26, 2026 | 0.36 | 0.37 | 0.34 | 0.35 | 0.35 | -5.41% | 1,400,500 |
| Feb 25, 2026 | 0.40 | 0.41 | 0.37 | 0.37 | 0.37 | -5.13% | 1,134,200 |
| Feb 24, 2026 | 0.40 | 0.43 | 0.39 | 0.39 | 0.39 | - | 1,004,600 |
| Feb 23, 2026 | 0.44 | 0.47 | 0.39 | 0.39 | 0.39 | -9.30% | 1,204,300 |
| Feb 20, 2026 | 0.45 | 0.56 | 0.43 | 0.43 | 0.43 | -2.27% | 3,095,100 |
| Feb 19, 2026 | 0.39 | 0.52 | 0.36 | 0.44 | 0.44 | 10.00% | 2,753,300 |
| Feb 18, 2026 | 0.58 | 0.58 | 0.40 | 0.40 | 0.40 | -28.57% | 1,907,400 |
| Feb 13, 2026 | 0.61 | 0.63 | 0.56 | 0.56 | 0.56 | -8.20% | 677,500 |
| Feb 12, 2026 | 0.69 | 0.70 | 0.61 | 0.61 | 0.61 | -11.59% | 753,600 |
| Feb 11, 2026 | 0.71 | 0.80 | 0.68 | 0.69 | 0.69 | -2.82% | 1,889,900 |
| Feb 10, 2026 | 0.74 | 0.79 | 0.63 | 0.71 | 0.71 | -17.44% | 2,064,400 |
| 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 |