Italia markets close in 6 hours 13 minutes

Sequoia Logística e Transportes S.A. (SEQL3.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
4,6000-0,3300 (-6,69%)
Alla chiusura: 05:07PM BRT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 20244,93004,93004,60004,60004,6000530.400
24 giu 20245,13005,15004,90004,93004,9300391.300
21 giu 20245,14005,20004,78005,15005,1500497.600
20 giu 20245,85005,85005,09005,18005,1800357.600
19 giu 20245,76005,90005,59005,69005,690096.500
18 giu 20246,02006,19005,71005,71005,7100129.600
17 giu 20246,29006,30006,04006,14006,140061.800
14 giu 20246,41006,43006,25006,29006,290092.100
13 giu 20246,52006,70006,35006,42006,4200123.800
12 giu 20246,84007,00006,41006,49006,4900246.500
11 giu 20246,95007,15006,81006,85006,8500230.900
10 giu 20247,15007,16006,67006,98006,9800350.200
07 giu 20246,15007,55006,15006,90006,9000656.600
06 giu 20245,67006,43005,67006,32006,3200357.900
05 giu 20245,63005,84005,61005,62005,6200117.000
04 giu 20246,05006,05005,56005,58005,5800436.200
03 giu 20246,32006,38005,80006,03006,0300654.800
31 mag 20246,02006,49005,97006,39006,3900305.200
31 mag 20241:20 Frazionamento azionario
29 mag 20246,40006,60006,00006,20006,2000176.655
28 mag 20246,80006,80006,00006,40006,4000379.140
27 mag 20247,00007,00006,60006,80006,8000127.270
24 mag 20247,20007,20006,80006,80006,8000135.510
23 mag 20247,00007,60007,00007,20007,2000157.655
22 mag 20247,60007,60007,00007,00007,0000188.600
21 mag 20247,80007,80007,40007,60007,600098.280
20 mag 20247,60007,80007,40007,60007,6000117.825
17 mag 20247,60007,80007,40007,60007,6000119.340
16 mag 20247,80007,80007,60007,60007,600073.190
15 mag 20248,00008,00007,60007,60007,6000169.910
14 mag 20247,80008,00007,60008,00008,0000162.385
13 mag 20247,60008,00007,60007,80007,8000104.605
10 mag 20247,60007,80007,40007,80007,8000235.870
09 mag 20248,00008,00007,60007,60007,600085.580
08 mag 20247,80008,00007,80008,00008,000034.625
07 mag 20248,20008,20007,80007,80007,8000103.340
06 mag 20248,00008,20007,80008,00008,0000147.885
03 mag 20248,20008,40007,80007,80007,8000272.085
02 mag 20247,60008,40007,60008,00008,0000271.050
30 apr 20247,80008,00007,40007,60007,6000295.370
29 apr 20248,20008,40007,80008,00008,0000175.715
26 apr 20248,60008,80008,20008,20008,2000281.080
25 apr 20247,80009,00007,60008,40008,4000883.305
24 apr 20248,00008,20007,60007,80007,8000306.785
23 apr 20249,20009,60007,80008,00008,00001.284.035
22 apr 20249,40009,80009,20009,20009,2000806.245
19 apr 20248,60009,20008,40009,00009,00001.221.550
18 apr 20247,40008,80007,20008,40008,40002.015.900
17 apr 20246,00007,80005,80007,20007,20002.672.435
16 apr 20245,60006,00005,40006,00006,0000311.500
15 apr 20245,80005,80005,20005,80005,8000530.975
12 apr 20246,20006,20005,60005,80005,8000844.655
11 apr 20246,20006,40006,00006,20006,2000214.655
10 apr 20246,40006,40006,20006,20006,2000140.315
09 apr 20246,20006,60006,00006,40006,4000545.615
08 apr 20246,20006,60006,00006,20006,20001.025.910
05 apr 20246,20006,40006,00006,00006,0000331.570
04 apr 20246,40006,60006,00006,20006,2000930.645
03 apr 20246,80006,80006,40006,40006,4000754.920
02 apr 20247,80008,00006,60006,80006,80002.527.940
01 apr 20247,80008,00007,60007,80007,8000442.695
28 mar 20247,80008,20007,80008,20008,2000292.865
27 mar 20247,80008,00007,60007,80007,8000243.965
26 mar 20247,80008,00007,80008,00008,0000129.560
25 mar 20248,00008,00007,80008,00008,0000166.035
22 mar 20248,00008,20007,60008,00008,0000423.220
21 mar 20248,20008,40007,80008,00008,0000538.610
20 mar 20248,40008,60008,00008,20008,2000598.175
19 mar 20249,40009,80008,00008,20008,20001.565.295
18 mar 20248,000010,40008,00009,20009,20002.886.395
15 mar 20248,20008,40007,60007,80007,8000526.935
14 mar 20248,40008,60008,00008,20008,2000492.985
13 mar 20248,40008,60008,20008,40008,4000371.065
12 mar 20248,40008,60008,20008,40008,4000270.985
11 mar 20248,60008,60008,20008,40008,4000139.960
08 mar 20248,20008,60008,20008,40008,4000234.350
07 mar 20248,60008,60008,20008,40008,4000218.520
06 mar 20248,40008,60008,20008,40008,4000178.250
05 mar 20248,40008,60008,20008,40008,4000213.800
04 mar 20248,80009,00008,40008,40008,4000344.220
01 mar 20249,00009,20008,60008,80008,8000452.990
29 feb 20249,20009,20008,80008,80008,8000167.455
28 feb 20249,20009,20008,60009,20009,2000417.840
27 feb 20249,20009,40008,80009,20009,2000490.205
26 feb 20249,40009,80008,80009,00009,00001.036.055
23 feb 20248,60009,40008,40009,00009,0000676.350
22 feb 20248,80009,00008,40008,60008,60001.008.210
21 feb 20249,00009,20008,40008,60008,60001.051.250
20 feb 20249,800010,00009,00009,00009,00001.209.725
19 feb 20249,800010,20009,600010,000010,0000342.630
16 feb 20249,600010,20009,40009,80009,8000478.140
15 feb 20249,60009,80009,40009,60009,6000195.200
14 feb 20249,40009,80009,20009,60009,6000265.430
09 feb 20249,60009,80009,40009,60009,6000207.740
08 feb 20249,40009,60009,00009,60009,6000481.145
07 feb 20249,60009,80009,20009,40009,4000515.135
06 feb 20249,800011,00009,20009,40009,40001.206.005
05 feb 20249,60009,80009,20009,20009,2000256.660
02 feb 20249,800010,00009,40009,60009,6000505.765
01 feb 202410,400010,40009,60009,80009,8000383.355
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...