Sequoia Logistica e Transportes SA (SEQL3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.31 | -13.5371179039 | 2.29 | 2.38 | 1.93 | 435920 | 2.12731648 | CS |
| 4 | -0.71 | -26.3940520446 | 2.69 | 2.78 | 1.93 | 458465 | 2.37030199 | CS |
| 12 | -1.61 | -44.8467966574 | 3.59 | 3.82 | 1.93 | 641565 | 2.68452906 | CS |
| 26 | -4.05 | -67.1641791045 | 6.03 | 6.74 | 1.93 | 901032 | 3.74736136 | CS |
| 52 | -7.22 | -78.4782608696 | 9.2 | 10.4 | 1.93 | 3208568 | 7.07524291 | CS |
| 156 | -299.02 | -99.342192691 | 301 | 323.4 | 1.93 | 5697167 | 39.81655181 | CS |
| 260 | -241.62 | -99.1871921182 | 243.6 | 639 | 1.93 | 4323977 | 72.92848574 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 1.98 | -0.05 | -2.46 | 2.02 | 2.08 | 1.93 | 560700 |
| 1740691740 | 2.0299999 | -0.02 | -0.98 | 2.09 | 2.1 | 2.0299999 | 443100 |
| 1740605400 | 2.05 | -0.21 | -9.29 | 2.2599999 | 2.37 | 2.04 | 635900 |
| 1740519000 | 2.2599999 | 0.08 | 3.67 | 2.18 | 2.2599999 | 2.18 | 213800 |
| 1740432540 | 2.18 | -0.07 | -3.11 | 2.2599999 | 2.38 | 2.14 | 641100 |
| 1740173400 | 2.25 | -0.05 | -2.17 | 2.29 | 2.32 | 2.25 | 245700 |
| 1740087000 | 2.3 | -0.02 | -0.86 | 2.37 | 2.37 | 2.3 | 285500 |
| 1740000540 | 2.32 | -0.05 | -2.11 | 2.37 | 2.45 | 2.32 | 530200 |
| 1739914140 | 2.37 | -0.11 | -4.44 | 2.43 | 2.48 | 2.37 | 266900 |
| 1739827800 | 2.48 | 0.17 | 7.36 | 2.31 | 2.5099999 | 2.31 | 642900 |
| 1739568600 | 2.31 | 0.01 | 0.43 | 2.29 | 2.38 | 2.2599999 | 580100 |
| 1739482140 | 2.3 | 0.01 | 0.44 | 2.32 | 2.34 | 2.27 | 283900 |
| 1739395740 | 2.29 | -0.08 | -3.38 | 2.35 | 2.38 | 2.27 | 257200 |
| 1739309400 | 2.37 | -0.04 | -1.66 | 2.41 | 2.43 | 2.33 | 503000 |
| 1739222940 | 2.41 | 0 | 0.00 | 2.45 | 2.46 | 2.4 | 369000 |
| 1738963800 | 2.41 | -0.09 | -3.60 | 2.54 | 2.55 | 2.41 | 338400 |
| 1738877340 | 2.5 | 0.05 | 2.04 | 2.45 | 2.6 | 2.45 | 531100 |
| 1738790940 | 2.45 | -0.06 | -2.39 | 2.5299999 | 2.55 | 2.44 | 381200 |
| 1738704600 | 2.5099999 | -0.12 | -4.56 | 2.63 | 2.66 | 2.5 | 748500 |
| 1738618200 | 2.63 | -0.02 | -0.75 | 2.63 | 2.73 | 2.61 | 298800 |
| 1738358940 | 2.65 | 0 | 0.00 | 2.69 | 2.7799999 | 2.63 | 973000 |
| 1738272540 | 2.65 | 0 | 0.00 | 2.68 | 2.73 | 2.64 | 598100 |
| 1738186200 | 2.65 | -0.25 | -8.62 | 2.92 | 2.98 | 2.62 | 1181000 |
| 1738099740 | 2.9 | 0.04 | 1.40 | 2.83 | 3.06 | 2.79 | 1050500 |
| 1738013340 | 2.86 | 0.19 | 7.12 | 2.66 | 2.86 | 2.63 | 1002400 |
| 1737754200 | 2.67 | -0.06 | -2.20 | 2.72 | 2.7599999 | 2.67 | 354600 |
| 1737667740 | 2.73 | -0.06 | -2.15 | 2.82 | 2.82 | 2.65 | 377500 |
| 1737581400 | 2.79 | -0.05 | -1.76 | 2.84 | 2.92 | 2.79 | 533600 |
| 1737495000 | 2.84 | -0.1 | -3.40 | 2.91 | 3.02 | 2.8 | 588800 |
| 1737408600 | 2.94 | -0.38 | -11.45 | 3.38 | 3.38 | 2.92 | 1106500 |
| 1737149400 | 3.32 | 0.39 | 13.31 | 3.08 | 3.44 | 2.98 | 1582400 |
| 1737062940 | 2.93 | 0.04 | 1.38 | 2.89 | 3.3 | 2.75 | 833600 |
| 1736976540 | 2.89 | 0.26 | 9.89 | 2.63 | 2.89 | 2.63 | 229400 |
| 1736890140 | 2.63 | 0 | 0.00 | 2.67 | 2.69 | 2.57 | 177300 |
| 1736803740 | 2.63 | -0.02 | -0.75 | 2.64 | 2.72 | 2.6 | 122700 |
| 1736544540 | 2.65 | -0.14 | -5.02 | 2.7599999 | 2.7799999 | 2.65 | 133800 |
| 1736458140 | 2.79 | -0.03 | -1.06 | 2.85 | 2.91 | 2.7 | 300400 |
| 1736371740 | 2.82 | 0.03 | 1.08 | 2.84 | 2.97 | 2.71 | 476500 |
| 1736285400 | 2.79 | 0.14 | 5.28 | 2.7 | 2.81 | 2.67 | 294400 |
| 1736198940 | 2.65 | -0.05 | -1.85 | 2.7 | 2.8 | 2.54 | 530100 |
| 1735939740 | 2.7 | 0.16 | 6.30 | 2.55 | 2.7 | 2.42 | 661900 |
| 1735853400 | 2.54 | 0.03 | 1.20 | 2.5099999 | 2.73 | 2.5099999 | 364200 |
| 1735594200 | 2.5099999 | -0.06 | -2.33 | 2.57 | 2.65 | 2.5 | 366000 |
| 1735334940 | 2.57 | 0.17 | 7.08 | 2.35 | 2.74 | 2.35 | 844700 |
| 1735248540 | 2.4 | 0.1 | 4.35 | 2.3 | 2.46 | 2.2599999 | 392800 |
| 1734989340 | 2.3 | -0.14 | -5.74 | 2.44 | 2.49 | 2.3 | 363600 |
| 1734730200 | 2.44 | -0.08 | -3.17 | 2.55 | 2.66 | 2.39 | 966700 |
| 1734643800 | 2.52 | 0.36 | 16.67 | 2.2 | 2.74 | 2.16 | 1712300 |
| 1734557400 | 2.16 | -0.17 | -7.30 | 2.33 | 2.39 | 2.1 | 633900 |
| 1734470940 | 2.33 | -0.23 | -8.98 | 2.58 | 2.61 | 2.27 | 1409200 |
| 1734384540 | 2.56 | -0.33 | -11.42 | 2.92 | 2.99 | 2.56 | 1100100 |
| 1734125340 | 2.89 | -0.11 | -3.67 | 2.99 | 3.11 | 2.89 | 344700 |
| 1734039000 | 3 | -0.14 | -4.46 | 3.14 | 3.15 | 2.97 | 570800 |
| 1733952540 | 3.14 | 0.12 | 3.97 | 3.0299999 | 3.23 | 2.93 | 1080700 |
| 1733866140 | 3.02 | -0.01 | -0.33 | 3.06 | 3.14 | 3.0099999 | 665000 |
| 1733779740 | 3.0299999 | -0.2 | -6.19 | 3.29 | 3.39 | 3.0099999 | 1169500 |
| 1733520600 | 3.23 | -0.08 | -2.42 | 3.59 | 3.82 | 3.23 | 2530700 |
| 1733434200 | 3.31 | 0.06 | 1.85 | 3.29 | 3.35 | 3.23 | 535400 |
| 1733347800 | 3.25 | -0.09 | -2.69 | 3.37 | 3.41 | 3.22 | 487200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
