Sequoia Logística e Transportes S.A. (BVMF:SEQL3)
Brazil · Delayed Price · Currency is BRL 7.85
+1.60 (25.60%)
Nov 9, 2026, 3:35 PM GMT-3
BVMF:SEQL3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6.08 | 8.93 | 6.02 | 7.85 | 7.85 | 25.60% | 56,800 |
| Nov 6, 2026 | 6.19 | 6.78 | 5.82 | 6.25 | 6.25 | 0.97% | 44,900 |
| Nov 5, 2026 | 4.25 | 6.19 | 4.08 | 6.19 | 6.19 | 46.34% | 117,400 |
| Nov 4, 2026 | 4.22 | 4.40 | 3.91 | 4.23 | 4.23 | 3.42% | 51,400 |
| Nov 3, 2026 | 5.80 | 6.16 | 3.72 | 4.09 | 4.09 | -31.83% | 134,900 |
| Oct 30, 2026 | 7.50 | 7.50 | 6.00 | 6.00 | 6.00 | -20.00% | 15,620 |
| Oct 29, 2026 | 6.00 | 7.50 | 6.00 | 7.50 | 7.50 | - | 6,600 |
| Oct 28, 2026 | 7.50 | 7.50 | 6.00 | 7.50 | 7.50 | - | 5,232 |
| Oct 27, 2026 | 7.50 | 7.50 | 6.00 | 7.50 | 7.50 | - | 12,618 |
| Oct 26, 2026 | 7.50 | 9.00 | 6.00 | 7.50 | 7.50 | -16.67% | 55,140 |
| Oct 23, 2026 | 9.00 | 9.00 | 7.50 | 9.00 | 9.00 | - | 16,738 |
| Oct 22, 2026 | 9.00 | 9.00 | 7.50 | 9.00 | 9.00 | - | 4,009 |
| Oct 21, 2026 | 9.00 | 9.00 | 7.50 | 9.00 | 9.00 | - | 18,650 |
| Oct 20, 2026 | 9.00 | 9.00 | 7.50 | 9.00 | 9.00 | - | 9,305 |
| Oct 19, 2026 | 9.00 | 9.00 | 7.50 | 9.00 | 9.00 | - | 20,728 |
| Oct 16, 2026 | 9.00 | 9.00 | 7.50 | 9.00 | 9.00 | - | 30,405 |
| Oct 15, 2026 | 10.50 | 10.50 | 9.00 | 9.00 | 9.00 | - | 81,160 |
| Oct 14, 2026 | 10.50 | 10.50 | 9.00 | 9.00 | 9.00 | -14.29% | 9,197 |
| Oct 13, 2026 | 10.50 | 10.50 | 9.00 | 10.50 | 10.50 | - | 8,495 |
| Oct 9, 2026 | 10.50 | 10.50 | 9.00 | 10.50 | 10.50 | - | 8,827 |
| Oct 8, 2026 | 10.50 | 10.50 | 9.00 | 10.50 | 10.50 | - | 6,368 |
| Oct 7, 2026 | 10.50 | 10.50 | 9.00 | 10.50 | 10.50 | - | 6,899 |
| Oct 6, 2026 | 10.50 | 10.50 | 9.00 | 10.50 | 10.50 | 16.67% | 14,073 |
| Oct 5, 2026 | 10.50 | 12.00 | 9.00 | 9.00 | 9.00 | -14.29% | 47,006 |
| Oct 2, 2026 | 10.50 | 12.00 | 9.00 | 10.50 | 10.50 | - | 17,986 |
| Oct 1, 2026 | 10.50 | 10.50 | 9.00 | 10.50 | 10.50 | 16.67% | 5,633 |
| Sep 30, 2026 | 10.50 | 12.00 | 9.00 | 9.00 | 9.00 | -14.29% | 15,416 |
| Sep 29, 2026 | 10.50 | 10.50 | 9.00 | 10.50 | 10.50 | - | 3,734 |
| Sep 28, 2026 | 10.50 | 12.00 | 10.50 | 10.50 | 10.50 | - | 14,996 |
| Sep 25, 2026 | 12.00 | 12.00 | 10.50 | 10.50 | 10.50 | - | 15,943 |
| Sep 24, 2026 | 10.50 | 12.00 | 9.00 | 10.50 | 10.50 | 16.67% | 25,574 |
| Sep 23, 2026 | 9.00 | 10.50 | 9.00 | 9.00 | 9.00 | -14.29% | 6,622 |
| Sep 22, 2026 | 10.50 | 10.50 | 9.00 | 10.50 | 10.50 | - | 5,899 |
| Sep 21, 2026 | 10.50 | 10.50 | 9.00 | 10.50 | 10.50 | - | 3,863 |
| Sep 18, 2026 | 10.50 | 12.00 | 9.00 | 10.50 | 10.50 | - | 7,520 |
| Sep 17, 2026 | 10.50 | 12.00 | 9.00 | 10.50 | 10.50 | - | 27,882 |
| Sep 16, 2026 | 10.50 | 12.00 | 9.00 | 10.50 | 10.50 | - | 24,884 |
| Sep 15, 2026 | 10.50 | 12.00 | 9.00 | 10.50 | 10.50 | - | 28,816 |
| Sep 14, 2026 | 10.50 | 12.00 | 9.00 | 10.50 | 10.50 | - | 84,966 |
| Sep 11, 2026 | 10.50 | 10.50 | 9.00 | 10.50 | 10.50 | - | 7,519 |
| Sep 10, 2026 | 9.00 | 10.50 | 9.00 | 10.50 | 10.50 | 16.67% | 36,177 |
| Sep 9, 2026 | 10.50 | 10.50 | 9.00 | 9.00 | 9.00 | -14.29% | 2,707 |
| Sep 8, 2026 | 9.00 | 10.50 | 9.00 | 10.50 | 10.50 | - | 6,714 |
| Sep 4, 2026 | 10.50 | 10.50 | 9.00 | 10.50 | 10.50 | - | 3,082 |
| Sep 3, 2026 | 10.50 | 10.50 | 9.00 | 10.50 | 10.50 | 16.67% | 4,858 |
| Sep 2, 2026 | 9.00 | 10.50 | 9.00 | 9.00 | 9.00 | -14.29% | 3,150 |
| Sep 1, 2026 | 9.00 | 10.50 | 9.00 | 10.50 | 10.50 | - | 4,862 |
| Aug 31, 2026 | 10.50 | 10.50 | 9.00 | 10.50 | 10.50 | - | 3,406 |
| Aug 28, 2026 | 10.50 | 10.50 | 9.00 | 10.50 | 10.50 | - | 1,919 |
| Aug 27, 2026 | 10.50 | 10.50 | 9.00 | 10.50 | 10.50 | 16.67% | 13,676 |