Sequoia Logistica e Transportes SA (SEQL3F)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 4.16 | -0.22 | -5.02 | 4.38 | 4.47 | 4.16 | 4673 |
| 1721338200 | 4.38 | -0.52 | -10.61 | 4.8 | 4.86 | 4.36 | 4310 |
| 1721251800 | 4.9 | 0.1 | 2.08 | 4.72 | 5.21 | 4.72 | 4905 |
| 1721165340 | 4.8 | 0.03 | 0.63 | 4.62 | 4.93 | 4.62 | 2648 |
| 1721079000 | 4.7699999 | 0.11 | 2.36 | 4.63 | 4.96 | 4.63 | 3051 |
| 1720819800 | 4.66 | 0.09 | 1.97 | 4.58 | 4.69 | 4.5599999 | 3323 |
| 1720733400 | 4.57 | 0.01 | 0.22 | 4.5599999 | 4.69 | 4.5599999 | 1854 |
| 1720647000 | 4.5599999 | -0.07 | -1.51 | 4.62 | 4.85 | 4.5599999 | 3123 |
| 1720560540 | 4.63 | -0.08 | -1.70 | 4.71 | 4.8 | 4.6 | 2911 |
| 1720474200 | 4.71 | -0.09 | -1.88 | 4.61 | 4.94 | 4.37 | 7872 |
| 1720215000 | 4.8 | -0.19 | -3.81 | 5.08 | 5.23 | 4.75 | 6188 |
| 1720128540 | 4.99 | 0.35 | 7.54 | 4.71 | 5.2699999 | 4.55 | 7838 |
| 1720042200 | 4.64 | 0.68 | 17.17 | 4.0199999 | 4.8 | 3.99 | 8415 |
| 1719955800 | 3.96 | -0.3 | -7.04 | 4.29 | 4.3 | 3.87 | 5740 |
| 1719869400 | 4.26 | -0.15 | -3.40 | 4.43 | 4.6 | 4.2 | 5245 |
| 1719610200 | 4.41 | 0.04 | 0.92 | 4.38 | 4.65 | 4.25 | 5643 |
| 1719523800 | 4.37 | -0.08 | -1.80 | 4.45 | 4.53 | 4.29 | 5366 |
| 1719437400 | 4.45 | -0.15 | -3.26 | 4.55 | 4.72 | 4.33 | 5103 |
| 1719351000 | 4.6 | -0.33 | -6.69 | 4.95 | 4.95 | 4.6 | 5939 |
| 1719264600 | 4.93 | -0.17 | -3.33 | 5.12 | 5.12 | 4.9 | 5924 |
| 1719005400 | 5.1 | -0.05 | -0.97 | 5.2 | 5.2 | 4.79 | 6663 |
| 1718918940 | 5.15 | -0.58 | -10.12 | 5.73 | 5.85 | 5.1 | 8534 |
| 1718832540 | 5.73 | 0 | 0.00 | 5.74 | 5.9 | 5.58 | 3018 |
| 1718746200 | 5.73 | -0.39 | -6.37 | 6.03 | 6.17 | 5.71 | 4670 |
| 1718659800 | 6.12 | -0.17 | -2.70 | 6.29 | 6.3 | 6.03 | 4182 |
| 1718400600 | 6.29 | -0.09 | -1.41 | 6.42 | 6.44 | 6.24 | 5986 |
| 1718314200 | 6.38 | -0.08 | -1.24 | 6.46 | 6.68 | 6.38 | 4596 |
| 1718227800 | 6.46 | -0.43 | -6.24 | 6.8 | 6.99 | 6.42 | 5703 |
| 1718141400 | 6.89 | -0.06 | -0.86 | 6.95 | 7.13 | 6.86 | 5251 |
| 1718055000 | 6.95 | 0.09 | 1.31 | 6.9 | 7.15 | 6.68 | 5535 |
| 1717795800 | 6.86 | 0.56 | 8.89 | 6.32 | 7.59 | 6.15 | 11433 |
| 1717709400 | 6.3 | 0.68 | 12.10 | 5.66 | 6.41 | 5.62 | 6050 |
| 1717622940 | 5.62 | 0.05 | 0.90 | 5.57 | 5.85 | 5.57 | 5517 |
| 1717536600 | 5.57 | -0.36 | -6.07 | 5.87 | 5.99 | 5.57 | 10710 |
| 1717450200 | 5.93 | -0.49 | -7.63 | 6.12 | 6.37 | 5.8099999 | 9630 |
| 1717191000 | 6.42 | 6.1 | 1,906.25 | 5.92 | 6.45 | 5.83 | 11135 |
| 1717018140 | 0.32 | 0 | 0.00 | 0.31 | 0.33 | 0.31 | 6074 |
| 1716931740 | 0.32 | -0.02 | -5.88 | 0.34 | 0.34 | 0.3 | 13009 |
| 1716845340 | 0.34 | -0.01 | -2.86 | 0.35 | 0.35 | 0.33 | 7753 |
| 1716586200 | 0.35 | -0.02 | -5.41 | 0.37 | 0.37 | 0.34 | 5730 |
| 1716499800 | 0.37 | 0.01 | 2.78 | 0.36 | 0.38 | 0.35 | 18100 |
| 1716413340 | 0.36 | -0.02 | -5.26 | 0.38 | 0.38 | 0.36 | 9537 |
| 1716327000 | 0.38 | 0 | 0.00 | 0.38 | 0.39 | 0.37 | 5653 |
| 1716240600 | 0.38 | -0.01 | -2.56 | 0.39 | 0.39 | 0.37 | 5047 |
| 1715981400 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.37 | 4735 |
| 1715895000 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.38 | 4436 |
| 1715808600 | 0.39 | -0.01 | -2.50 | 0.4099999 | 0.4099999 | 0.38 | 5840 |
| 1715722200 | 0.4 | 0.01 | 2.56 | 0.39 | 0.4 | 0.39 | 3480 |
| 1715635800 | 0.39 | 0 | 0.00 | 0.4 | 0.4 | 0.38 | 4507 |
| 1715376600 | 0.39 | 0 | 0.00 | 0.38 | 0.4 | 0.37 | 7476 |
| 1715290140 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4 | 0.38 | 4183 |
| 1715203800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 3364 |
| 1715117400 | 0.4 | 0 | 0.00 | 0.4 | 0.4099999 | 0.39 | 4128 |
| 1715031000 | 0.4 | 0 | 0.00 | 0.39 | 0.4099999 | 0.39 | 4478 |
| 1714771800 | 0.4 | 0 | 0.00 | 0.4 | 0.42 | 0.4 | 6422 |
| 1714685400 | 0.4 | 0.02 | 5.26 | 0.39 | 0.42 | 0.38 | 10299 |
| 1714512600 | 0.38 | -0.03 | -7.32 | 0.4099999 | 0.4099999 | 0.37 | 12324 |
| 1714426200 | 0.4099999 | -0.01 | -2.38 | 0.43 | 0.43 | 0.4 | 6676 |
| 1714167000 | 0.42 | -0.01 | -2.33 | 0.43 | 0.44 | 0.42 | 7294 |
| 1714080540 | 0.43 | 0.03 | 7.50 | 0.39 | 0.45 | 0.38 | 11909 |
| 1713994200 | 0.4 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.38 | 8402 |
| 1713907800 | 0.4 | -0.07 | -14.89 | 0.46 | 0.47 | 0.39 | 19838 |
| 1713821340 | 0.47 | 0.03 | 6.82 | 0.45 | 0.49 | 0.45 | 12256 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
