Sequoia Logística e Transportes S.A. (BVMF:SEQL3)
Brazil
· Delayed Price · Currency is BRL 3.330
-0.180 (-5.13%)
At close: Dec 5, 2025
BVMF:SEQL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.51 | 3.75 | 3.39 | 3.51 | 3.51 | -0.28% | 309,100 |
| Dec 3, 2025 | 3.80 | 3.83 | 3.52 | 3.52 | 3.52 | -6.63% | 145,100 |
| Dec 2, 2025 | 3.70 | 4.05 | 3.67 | 3.77 | 3.77 | -10.24% | 214,800 |
| Dec 1, 2025 | 5.20 | 5.30 | 4.00 | 4.20 | 4.20 | -22.22% | 373,820 |
| Nov 28, 2025 | 5.40 | 5.60 | 5.00 | 5.40 | 5.40 | -1.82% | 266,000 |
| Nov 27, 2025 | 5.50 | 6.00 | 5.30 | 5.50 | 5.50 | - | 159,120 |
| Nov 26, 2025 | 6.20 | 6.60 | 5.50 | 5.50 | 5.50 | -11.29% | 159,130 |
| Nov 25, 2025 | 6.50 | 6.70 | 6.20 | 6.20 | 6.20 | -3.13% | 114,580 |
| Nov 24, 2025 | 7.10 | 8.50 | 6.40 | 6.40 | 6.40 | -9.86% | 243,890 |
| Nov 21, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 14,940 |
| Nov 19, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | 8,520 |
| Nov 18, 2025 | 7.20 | 7.20 | 6.90 | 7.00 | 7.00 | -2.78% | 9,650 |
| Nov 17, 2025 | 7.10 | 7.20 | 6.80 | 7.20 | 7.20 | 2.86% | 23,060 |
| Nov 14, 2025 | 6.70 | 7.00 | 6.50 | 7.00 | 7.00 | 7.69% | 39,830 |
| Nov 13, 2025 | 6.80 | 7.10 | 6.30 | 6.50 | 6.50 | -2.99% | 68,360 |
| Nov 12, 2025 | 6.70 | 7.00 | 6.60 | 6.70 | 6.70 | - | 30,550 |
| Nov 11, 2025 | 6.40 | 7.80 | 6.30 | 6.70 | 6.70 | 6.35% | 270,750 |
| Nov 10, 2025 | 7.40 | 7.40 | 6.20 | 6.30 | 6.30 | -12.50% | 186,060 |
| Nov 7, 2025 | 8.40 | 8.40 | 7.20 | 7.20 | 7.20 | -14.29% | 126,840 |
| Nov 6, 2025 | 8.90 | 8.90 | 8.40 | 8.40 | 8.40 | -4.55% | 50,640 |
| Nov 5, 2025 | 8.50 | 9.00 | 8.50 | 8.80 | 8.80 | 4.76% | 44,280 |
| Nov 4, 2025 | 8.60 | 8.60 | 8.40 | 8.40 | 8.40 | -2.33% | 18,160 |
| Nov 3, 2025 | 8.70 | 8.70 | 8.50 | 8.60 | 8.60 | - | 31,730 |
| Oct 31, 2025 | 8.70 | 8.70 | 8.60 | 8.60 | 8.60 | -1.15% | 21,680 |
| Oct 30, 2025 | 8.80 | 8.90 | 8.70 | 8.70 | 8.70 | -1.14% | 32,460 |
| Oct 29, 2025 | 9.10 | 9.50 | 8.80 | 8.80 | 8.80 | -6.38% | 77,180 |
| Oct 28, 2025 | 8.80 | 9.80 | 8.70 | 9.40 | 9.40 | 8.05% | 90,270 |
| Oct 27, 2025 | 9.00 | 9.10 | 8.60 | 8.70 | 8.70 | -2.25% | 48,340 |
| Oct 24, 2025 | 9.10 | 9.10 | 8.90 | 8.90 | 8.90 | -3.26% | 47,540 |
| Oct 23, 2025 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | 1.10% | 48,640 |
| Oct 22, 2025 | 9.10 | 9.30 | 9.10 | 9.10 | 9.10 | -2.15% | 28,950 |
| Oct 21, 2025 | 9.40 | 9.40 | 9.20 | 9.30 | 9.30 | - | 20,740 |
| Oct 20, 2025 | 9.20 | 9.50 | 9.20 | 9.30 | 9.30 | 1.09% | 24,940 |
| Oct 17, 2025 | 9.40 | 9.50 | 9.20 | 9.20 | 9.20 | -3.16% | 31,110 |
| Oct 16, 2025 | 10.10 | 10.10 | 9.50 | 9.50 | 9.50 | -5.00% | 61,850 |
| Oct 15, 2025 | 10.20 | 10.30 | 10.00 | 10.00 | 10.00 | -0.99% | 35,950 |
| Oct 14, 2025 | 10.10 | 10.40 | 10.00 | 10.10 | 10.10 | - | 36,310 |
| Oct 13, 2025 | 10.40 | 10.50 | 10.10 | 10.10 | 10.10 | -1.94% | 26,380 |
| Oct 10, 2025 | 10.60 | 10.90 | 10.30 | 10.30 | 10.30 | -1.90% | 32,450 |
| Oct 9, 2025 | 10.30 | 10.70 | 10.20 | 10.50 | 10.50 | 2.94% | 52,900 |
| Oct 8, 2025 | 10.30 | 11.10 | 10.20 | 10.20 | 10.20 | 0.99% | 79,600 |
| Oct 7, 2025 | 10.30 | 11.40 | 10.10 | 10.10 | 10.10 | -1.94% | 69,040 |
| Oct 6, 2025 | 10.60 | 10.60 | 10.00 | 10.30 | 10.30 | -2.83% | 40,780 |
| Oct 3, 2025 | 10.80 | 10.80 | 10.40 | 10.60 | 10.60 | -1.85% | 21,350 |
| Oct 2, 2025 | 11.30 | 11.30 | 10.70 | 10.80 | 10.80 | -5.26% | 29,320 |
| Oct 1, 2025 | 10.90 | 11.70 | 10.60 | 11.40 | 11.40 | 2.70% | 68,870 |
| Sep 30, 2025 | 11.30 | 11.40 | 11.00 | 11.10 | 11.10 | -2.63% | 55,310 |
| Sep 29, 2025 | 11.30 | 11.60 | 11.20 | 11.40 | 11.40 | -0.87% | 42,310 |
| Sep 26, 2025 | 12.60 | 12.60 | 11.30 | 11.50 | 11.50 | -8.73% | 149,250 |
| Sep 25, 2025 | 12.90 | 13.40 | 12.60 | 12.60 | 12.60 | -3.08% | 29,310 |
| Sep 24, 2025 | 13.80 | 13.80 | 12.90 | 13.00 | 13.00 | -3.70% | 58,840 |
| Sep 23, 2025 | 13.80 | 14.10 | 13.30 | 13.50 | 13.50 | -1.46% | 46,210 |
| Sep 22, 2025 | 13.90 | 14.70 | 13.50 | 13.70 | 13.70 | -0.72% | 97,060 |
| Sep 19, 2025 | 13.30 | 15.50 | 12.50 | 13.80 | 13.80 | 3.76% | 253,250 |
| Sep 18, 2025 | 14.30 | 14.50 | 13.30 | 13.30 | 13.30 | -5.67% | 100,730 |
| Sep 17, 2025 | 15.10 | 15.40 | 13.80 | 14.10 | 14.10 | -5.37% | 144,540 |
| Sep 16, 2025 | 15.90 | 16.50 | 14.70 | 14.90 | 14.90 | -6.29% | 138,730 |
| Sep 15, 2025 | 14.90 | 16.80 | 14.50 | 15.90 | 14.99 | 9.66% | 289,540 |
| Sep 12, 2025 | 14.50 | 15.00 | 13.30 | 14.50 | 13.67 | -3.33% | 269,430 |
| Sep 11, 2025 | 16.40 | 17.30 | 13.80 | 15.00 | 14.14 | 1.35% | 503,780 |
| Sep 10, 2025 | 11.80 | 17.50 | 11.80 | 14.80 | 13.95 | 27.59% | 907,510 |
| Sep 9, 2025 | 9.90 | 13.10 | 9.80 | 11.60 | 10.94 | 17.17% | 343,470 |
| Sep 8, 2025 | 9.90 | 9.90 | 9.70 | 9.90 | 9.33 | - | 18,070 |
| Sep 5, 2025 | 9.80 | 9.90 | 9.80 | 9.90 | 9.33 | - | 4,240 |
| Sep 4, 2025 | 9.70 | 9.90 | 9.60 | 9.90 | 9.33 | - | 5,290 |
| Sep 3, 2025 | 9.70 | 9.90 | 9.70 | 9.90 | 9.33 | - | 7,940 |
| Sep 2, 2025 | 9.90 | 10.00 | 9.70 | 9.90 | 9.33 | - | 22,830 |
| Sep 1, 2025 | 9.70 | 10.00 | 9.70 | 9.90 | 9.33 | 2.06% | 19,080 |
| Aug 29, 2025 | 9.90 | 9.90 | 9.60 | 9.70 | 9.15 | -1.02% | 10,080 |
| Aug 28, 2025 | 9.90 | 10.00 | 9.70 | 9.80 | 9.24 | - | 8,990 |
| Aug 27, 2025 | 9.70 | 9.80 | 9.60 | 9.80 | 9.24 | - | 4,450 |
| Aug 26, 2025 | 9.90 | 10.00 | 9.60 | 9.80 | 9.24 | - | 30,480 |
| Aug 25, 2025 | 9.70 | 10.60 | 9.50 | 9.80 | 9.24 | 2.08% | 58,930 |
| Aug 22, 2025 | 9.40 | 9.80 | 9.00 | 9.60 | 9.05 | - | 34,550 |
| Aug 21, 2025 | 9.60 | 9.70 | 9.50 | 9.60 | 9.05 | - | 3,630 |
| Aug 20, 2025 | 9.60 | 9.70 | 9.50 | 9.60 | 9.05 | - | 5,020 |
| Aug 19, 2025 | 9.70 | 9.70 | 9.50 | 9.60 | 9.05 | - | 16,080 |
| Aug 18, 2025 | 9.70 | 9.70 | 9.50 | 9.60 | 9.05 | -1.03% | 10,500 |
| Aug 15, 2025 | 9.60 | 9.70 | 9.50 | 9.70 | 9.15 | - | 11,780 |
| Aug 14, 2025 | 9.60 | 9.70 | 9.60 | 9.70 | 9.15 | - | 8,270 |
| Aug 13, 2025 | 9.80 | 9.90 | 9.60 | 9.70 | 9.15 | -2.02% | 9,440 |
| Aug 12, 2025 | 9.70 | 10.00 | 9.60 | 9.90 | 9.33 | 3.13% | 33,970 |
| Aug 11, 2025 | 9.60 | 9.90 | 9.60 | 9.60 | 9.05 | - | 9,030 |
| Aug 8, 2025 | 9.90 | 9.90 | 9.50 | 9.60 | 9.05 | -3.03% | 17,190 |
| Aug 7, 2025 | 9.70 | 9.90 | 9.50 | 9.90 | 9.33 | 2.06% | 20,420 |
| Aug 6, 2025 | 9.60 | 9.70 | 9.60 | 9.70 | 9.15 | - | 6,220 |
| Aug 5, 2025 | 9.60 | 9.80 | 9.60 | 9.70 | 9.15 | 1.04% | 8,380 |
| Aug 4, 2025 | 9.80 | 9.90 | 9.60 | 9.60 | 9.05 | -1.03% | 9,620 |
| Aug 1, 2025 | 9.70 | 9.90 | 9.60 | 9.70 | 9.15 | - | 16,090 |
| Jul 31, 2025 | 9.80 | 10.00 | 9.70 | 9.70 | 9.15 | - | 7,410 |
| Jul 30, 2025 | 9.80 | 10.00 | 9.60 | 9.70 | 9.15 | -3.00% | 24,480 |
| Jul 29, 2025 | 9.70 | 10.00 | 9.70 | 10.00 | 9.43 | 1.01% | 6,650 |
| Jul 28, 2025 | 9.80 | 10.10 | 9.70 | 9.90 | 9.33 | - | 15,410 |
| Jul 25, 2025 | 10.10 | 10.10 | 9.90 | 9.90 | 9.33 | -1.98% | 6,140 |
| Jul 24, 2025 | 10.00 | 10.20 | 9.80 | 10.10 | 9.52 | 1.00% | 15,530 |
| Jul 23, 2025 | 10.00 | 10.30 | 10.00 | 10.00 | 9.43 | -0.99% | 17,200 |
| Jul 22, 2025 | 9.70 | 10.10 | 9.70 | 10.10 | 9.52 | 2.02% | 25,970 |
| Jul 21, 2025 | 9.70 | 10.10 | 9.60 | 9.90 | 9.33 | 3.13% | 22,290 |
| Jul 18, 2025 | 10.00 | 10.00 | 9.60 | 9.60 | 9.05 | -2.04% | 19,880 |
| Jul 17, 2025 | 10.20 | 10.20 | 9.40 | 9.80 | 9.24 | -2.00% | 31,980 |