Sequoia Logistica e Transportes Sa (SEQL3)

SEQL3
🏛️ Brésil →
1.11
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
10:00 1.26 1.26 1.25 1.26 0.7K
10:05 1.25 1.25 1.24 1.25 36.1K
10:10 1.19 1.19 1.19 1.19 58.8K
10:15 1.19 1.20 1.19 1.19 101.4K
10:20 1.20 1.20 1.20 1.20 23.5K
10:30 1.19 1.19 1.19 1.19 0.1K
10:35 1.20 1.20 1.18 1.19 59.0K
10:40 1.20 1.20 1.18 1.18 10.5K
10:45 1.18 1.18 1.17 1.17 15.0K
10:50 1.18 1.18 1.18 1.18 1.3K
10:55 1.18 1.19 1.18 1.19 22.0K
11:00 1.19 1.19 1.17 1.19 21.0K
11:05 1.19 1.19 1.19 1.19 1.1K
11:10 1.19 1.20 1.19 1.20 16.9K
11:15 1.20 1.20 1.19 1.19 48.1K
11:20 1.20 1.22 1.18 1.22 53.5K
11:25 1.19 1.20 1.18 1.19 128.7K
11:30 1.19 1.20 1.17 1.17 77.4K
11:35 1.17 1.18 1.15 1.17 76.7K
11:40 1.17 1.18 1.17 1.17 10.4K
11:45 1.18 1.18 1.18 1.18 5.9K
11:50 1.18 1.18 1.17 1.17 6.3K
11:55 1.17 1.17 1.17 1.17 0.9K
12:00 1.18 1.18 1.15 1.17 86.3K
12:10 1.15 1.16 1.15 1.15 48.2K
12:15 1.15 1.15 1.15 1.15 7.1K
12:20 1.15 1.17 1.14 1.14 37.0K
12:25 1.15 1.16 1.14 1.14 50.0K
12:35 1.15 1.15 1.14 1.14 27.3K
12:40 1.14 1.15 1.14 1.15 20.4K
12:45 1.16 1.16 1.13 1.15 44.8K
12:50 1.16 1.16 1.14 1.14 23.0K
12:55 1.16 1.16 1.14 1.15 20.1K
13:00 1.15 1.15 1.14 1.15 10.2K
13:05 1.15 1.17 1.15 1.17 20.5K
13:10 1.17 1.17 1.16 1.16 10.1K
13:15 1.17 1.17 1.16 1.17 5.5K
13:20 1.17 1.17 1.16 1.16 10.1K
13:25 1.16 1.16 1.16 1.16 10.0K
13:30 1.16 1.17 1.16 1.17 0.2K
13:35 1.17 1.17 1.16 1.16 6.7K
13:40 1.16 1.16 1.16 1.16 4.1K
13:45 1.17 1.17 1.16 1.17 3.2K
13:50 1.16 1.16 1.15 1.15 16.0K
13:55 1.15 1.16 1.15 1.16 2.8K
14:00 1.16 1.16 1.16 1.16 1.6K
14:10 1.16 1.16 1.16 1.16 1.3K
14:15 1.16 1.16 1.15 1.15 5.9K
14:20 1.14 1.14 1.14 1.14 0.5K
14:25 1.16 1.16 1.16 1.16 0.3K
14:30 1.15 1.16 1.15 1.15 6.2K
14:35 1.16 1.16 1.16 1.16 0.3K
14:40 1.16 1.16 1.15 1.15 10.2K
14:45 1.16 1.16 1.16 1.16 0.3K
14:50 1.16 1.16 1.16 1.16 0.6K
14:55 1.16 1.16 1.15 1.15 5.2K
15:00 1.15 1.15 1.15 1.15 8.0K
15:05 1.16 1.16 1.15 1.15 3.3K
15:10 1.15 1.15 1.15 1.15 1.0K
15:20 1.14 1.16 1.14 1.16 29.1K
15:25 1.16 1.16 1.16 1.16 10.3K
15:30 1.16 1.16 1.15 1.15 5.4K
15:35 1.16 1.16 1.14 1.15 4.5K
15:40 1.15 1.15 1.14 1.15 47.5K
15:45 1.15 1.15 1.15 1.15 1.3K
15:50 1.14 1.15 1.14 1.15 5.4K
15:55 1.15 1.15 1.15 1.15 0.3K
16:00 1.14 1.15 1.14 1.15 20.8K
16:05 1.15 1.15 1.15 1.15 1.2K
16:10 1.15 1.15 1.14 1.15 1.6K
16:15 1.15 1.15 1.14 1.15 0.5K
16:20 1.15 1.15 1.15 1.15 2.6K
16:25 1.14 1.15 1.14 1.15 5.0K
16:30 1.15 1.15 1.14 1.15 0.5K
16:35 1.15 1.15 1.14 1.15 3.3K
16:40 1.15 1.16 1.14 1.16 18.1K
16:45 1.15 1.15 1.15 1.15 16.1K
16:50 1.16 1.16 1.16 1.16 14.3K
16:55 1.15 1.15 1.15 1.15 21.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-30 1.13 1.14 1.10 1.11 0.6M
2025-09-29 1.13 1.16 1.12 1.14 0.4M
2025-09-26 1.26 1.26 1.13 1.15 1.5M
2025-09-25 1.29 1.34 1.26 1.26 0.3M
2025-09-24 1.38 1.38 1.29 1.30 0.6M
2025-09-23 1.38 1.41 1.33 1.35 0.5M
2025-09-22 1.39 1.47 1.35 1.37 1.0M
2025-09-19 1.33 1.55 1.25 1.38 2.5M
2025-09-18 1.43 1.45 1.33 1.33 1.0M
2025-09-17 1.51 1.54 1.38 1.41 1.4M
2025-09-16 1.59 1.65 1.47 1.49 1.4M
2025-09-15 1.41 1.58 1.37 1.50 3.1M
2025-09-12 1.37 1.41 1.25 1.37 2.9M
2025-09-11 1.55 1.63 1.30 1.41 5.3M
2025-09-10 1.11 1.65 1.11 1.40 9.6M
2025-09-09 0.93 1.24 0.92 1.09 3.6M
2025-09-08 0.99 0.99 0.97 0.99 0.2M
2025-09-05 0.98 0.99 0.98 0.99 0.0M
2025-09-04 0.97 0.99 0.96 0.99 0.1M
2025-09-03 0.97 0.99 0.97 0.99 0.1M
2025-09-02 0.99 1.00 0.97 0.99 0.2M
2025-09-01 0.97 1.00 0.97 0.99 0.2M
2025-08-29 0.99 0.99 0.96 0.97 0.1M
2025-08-28 0.99 1.00 0.97 0.98 0.1M
2025-08-27 0.97 0.98 0.96 0.98 0.0M
2025-08-26 0.99 1.00 0.96 0.98 0.3M
2025-08-25 0.97 1.06 0.95 0.98 0.6M
2025-08-22 0.94 0.98 0.90 0.96 0.3M
2025-08-21 0.96 0.97 0.95 0.96 0.0M
2025-08-20 0.96 0.97 0.95 0.96 0.1M
2025-08-19 0.97 0.97 0.95 0.96 0.2M
2025-08-18 0.97 0.97 0.95 0.96 0.1M
2025-08-15 0.96 0.97 0.95 0.97 0.1M
2025-08-14 0.96 0.97 0.96 0.97 0.1M
2025-08-13 0.98 0.99 0.96 0.97 0.1M
2025-08-12 0.97 1.00 0.96 0.99 0.3M
2025-08-11 0.96 0.99 0.96 0.96 0.1M
2025-08-08 0.99 0.99 0.95 0.96 0.2M
2025-08-07 0.97 0.99 0.95 0.99 0.2M
2025-08-06 0.96 0.97 0.96 0.97 0.1M
2025-08-05 0.96 0.98 0.96 0.97 0.1M
2025-08-04 0.98 0.99 0.96 0.96 0.1M
2025-08-01 0.97 0.99 0.96 0.97 0.2M
2025-07-31 0.98 1.00 0.97 0.97 0.1M
2025-07-30 0.98 1.00 0.96 0.97 0.2M
2025-07-29 0.97 1.00 0.97 1.00 0.1M
2025-07-28 0.98 1.01 0.97 0.99 0.2M
2025-07-25 1.01 1.01 0.99 0.99 0.1M
2025-07-24 1.00 1.02 0.98 1.01 0.2M
2025-07-23 1.00 1.03 1.00 1.00 0.2M
2025-07-22 0.97 1.01 0.97 1.01 0.3M
2025-07-21 0.97 1.01 0.96 0.99 0.2M
2025-07-18 1.00 1.00 0.96 0.96 0.2M
2025-07-17 1.02 1.02 0.94 0.98 0.3M
2025-07-16 1.01 1.02 1.00 1.00 0.1M
2025-07-15 1.02 1.03 0.99 0.99 0.2M
2025-07-14 1.07 1.08 1.00 1.01 0.3M
2025-07-11 1.02 1.09 0.99 1.08 0.5M
2025-07-10 1.04 1.04 1.00 1.01 0.2M
2025-07-09 1.10 1.10 1.03 1.05 0.4M
2025-07-08 1.07 1.12 1.05 1.09 0.7M
2025-07-07 1.14 1.15 1.09 1.09 0.4M
2025-07-04 1.25 1.28 1.10 1.12 2.0M
2025-07-03 1.11 1.28 1.05 1.18 2.9M
2025-07-02 1.01 1.24 0.99 1.11 4.1M
2025-07-01 0.93 1.05 0.93 1.00 1.2M
2025-06-30 0.96 0.97 0.93 0.94 0.3M
2025-06-27 0.94 1.03 0.92 0.95 1.2M
2025-06-26 0.98 1.04 0.92 0.94 1.3M
2025-06-25 1.09 1.09 0.95 0.98 1.6M
2025-06-24 1.09 1.16 1.05 1.07 1.3M
2025-06-23 1.19 1.20 1.05 1.08 1.1M
2025-06-20 1.27 1.27 1.20 1.20 0.3M
2025-06-18 1.31 1.40 1.25 1.26 0.6M
2025-06-17 1.41 1.42 1.31 1.31 0.7M
2025-06-16 1.58 1.60 1.39 1.39 1.4M
2025-06-13 1.66 1.68 1.57 1.57 0.7M
2025-06-12 1.89 1.89 1.67 1.67 1.1M
2025-06-11 1.73 1.90 1.69 1.90 0.7M
2025-06-10 1.73 1.76 1.68 1.74 0.3M
2025-06-09 1.72 1.75 1.67 1.73 0.3M
2025-06-06 1.70 1.74 1.67 1.72 0.4M
2025-06-05 1.69 1.76 1.67 1.70 0.4M
2025-06-04 1.70 1.73 1.68 1.69 0.3M
2025-06-03 1.76 1.78 1.67 1.70 0.3M
2025-06-02 1.77 1.81 1.73 1.74 0.2M
2025-05-30 1.82 1.83 1.74 1.77 0.3M
2025-05-29 1.86 1.88 1.79 1.82 0.4M
2025-05-28 1.98 1.98 1.81 1.84 0.7M
2025-05-27 2.00 2.10 1.94 1.94 0.6M
2025-05-26 1.99 2.05 1.96 2.05 0.1M
2025-05-23 1.97 2.00 1.95 1.96 0.1M
2025-05-22 1.96 2.00 1.95 1.95 0.1M
2025-05-21 1.99 2.01 1.95 1.98 0.1M
2025-05-20 2.02 2.06 2.00 2.00 0.1M
2025-05-19 2.04 2.10 2.03 2.03 0.3M
2025-05-16 1.95 2.13 1.95 2.05 0.3M
2025-05-15 1.95 1.99 1.95 1.98 0.1M
2025-05-14 2.04 2.04 1.95 1.95 0.1M
2025-05-13 2.00 2.06 1.96 2.01 0.2M
2025-05-12 2.01 2.06 1.95 2.00 0.2M
2025-05-09 2.00 2.03 1.96 1.96 0.1M
2025-05-08 1.95 2.05 1.92 2.01 0.3M
2025-05-07 1.95 1.95 1.93 1.94 0.1M
2025-05-06 1.97 1.97 1.93 1.94 0.1M
2025-05-05 1.93 1.96 1.91 1.94 0.1M
2025-05-02 1.96 1.96 1.90 1.93 0.1M
2025-04-30 2.00 2.00 1.91 1.91 0.2M
2025-04-29 2.00 2.00 1.94 1.97 0.2M
2025-04-28 2.02 2.02 1.90 2.01 0.4M
2025-04-25 2.06 2.06 1.98 2.02 0.3M
2025-04-24 2.05 2.10 2.04 2.06 0.3M
2025-04-23 2.09 2.11 2.04 2.04 0.3M
2025-04-22 2.05 2.07 1.99 2.06 0.2M
2025-04-17 2.03 2.04 1.99 2.04 0.2M
2025-04-16 2.04 2.04 1.97 2.00 0.1M
2025-04-15 1.99 2.05 1.98 2.01 0.2M
2025-04-14 2.04 2.06 2.00 2.02 0.2M
2025-04-11 2.08 2.08 2.00 2.01 0.2M
2025-04-10 2.04 2.14 1.99 2.00 0.8M
2025-04-09 1.95 2.03 1.93 2.00 0.5M
2025-04-08 2.08 2.08 1.93 1.95 0.5M
2025-04-07 2.16 2.37 1.98 1.98 1.4M
2025-04-04 2.09 2.17 2.04 2.10 0.3M
2025-04-03 2.14 2.20 2.10 2.14 0.3M
2025-04-02 2.22 2.22 2.13 2.14 0.3M
2025-04-01 2.02 2.24 2.02 2.15 1.0M
2025-03-31 2.02 2.07 1.99 2.05 0.2M
2025-03-28 1.98 2.01 1.96 2.01 0.2M
2025-03-27 2.01 2.02 1.96 1.98 0.4M
2025-03-26 2.03 2.06 1.99 1.99 0.3M
2025-03-25 2.01 2.16 1.99 2.05 0.8M
2025-03-24 2.10 2.14 2.02 2.03 0.4M
2025-03-21 2.07 2.12 2.02 2.04 0.6M
2025-03-20 2.06 2.35 2.03 2.04 2.1M
2025-03-19 2.05 2.10 2.05 2.06 0.2M
2025-03-18 2.07 2.09 2.00 2.07 0.1M
2025-03-17 2.08 2.09 2.03 2.07 0.1M
2025-03-14 2.00 2.16 2.00 2.08 0.7M
2025-03-13 2.02 2.03 1.96 1.97 0.1M
2025-03-12 1.98 2.09 1.95 2.03 0.4M
2025-03-11 2.00 2.10 1.96 1.96 0.3M
2025-03-10 1.95 2.00 1.95 2.00 0.1M
2025-03-07 1.99 2.08 1.94 1.98 0.7M
2025-03-06 1.93 1.95 1.88 1.89 0.3M
2025-03-05 1.96 1.98 1.88 1.90 0.3M
2025-02-28 2.02 2.08 1.93 1.98 0.6M
2025-02-27 2.09 2.10 2.03 2.03 0.4M
2025-02-26 2.26 2.37 2.04 2.05 0.6M
2025-02-25 2.18 2.26 2.18 2.26 0.2M
2025-02-24 2.26 2.38 2.14 2.18 0.6M
2025-02-21 2.29 2.32 2.25 2.25 0.2M
2025-02-20 2.37 2.37 2.30 2.30 0.3M
2025-02-19 2.37 2.45 2.32 2.32 0.5M
2025-02-18 2.43 2.48 2.37 2.37 0.3M
2025-02-17 2.31 2.51 2.31 2.48 0.6M
2025-02-14 2.29 2.38 2.26 2.31 0.6M
2025-02-13 2.32 2.34 2.27 2.30 0.3M
2025-02-12 2.35 2.38 2.27 2.29 0.3M
2025-02-11 2.41 2.43 2.33 2.37 0.5M
2025-02-10 2.45 2.46 2.40 2.41 0.4M
2025-02-07 2.54 2.55 2.41 2.41 0.3M
2025-02-06 2.45 2.60 2.45 2.50 0.5M
2025-02-05 2.53 2.55 2.44 2.45 0.4M
2025-02-04 2.63 2.66 2.50 2.51 0.7M
2025-02-03 2.63 2.73 2.61 2.63 0.3M
2025-01-31 2.69 2.78 2.63 2.65 1.0M
2025-01-30 2.68 2.73 2.64 2.65 0.6M
2025-01-29 2.92 2.98 2.62 2.65 1.2M
2025-01-28 2.83 3.06 2.79 2.90 1.1M
2025-01-27 2.66 2.86 2.63 2.86 1.0M
2025-01-24 2.72 2.76 2.67 2.67 0.4M
2025-01-23 2.82 2.82 2.65 2.73 0.4M
2025-01-22 2.84 2.92 2.79 2.79 0.5M
2025-01-21 2.91 3.02 2.80 2.84 0.6M
2025-01-20 3.38 3.38 2.92 2.94 1.1M
2025-01-17 3.08 3.44 2.98 3.32 1.6M
2025-01-16 2.89 3.30 2.75 2.93 0.8M
2025-01-15 2.63 2.89 2.63 2.89 0.2M
2025-01-14 2.67 2.69 2.57 2.63 0.2M
2025-01-13 2.64 2.72 2.60 2.63 0.1M
2025-01-10 2.76 2.78 2.65 2.65 0.1M
2025-01-09 2.85 2.91 2.70 2.79 0.3M
2025-01-08 2.84 2.97 2.71 2.82 0.5M
2025-01-07 2.70 2.81 2.67 2.79 0.3M
2025-01-06 2.70 2.80 2.54 2.65 0.5M
2025-01-03 2.55 2.70 2.42 2.70 0.7M
2025-01-02 2.51 2.73 2.51 2.54 0.4M