Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
SEQL3F - SEQUOIA LOG - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 2,94 | 2,86 | -3,05% | 2,82 | 2,99 | 2,86 | 2,83 | 2,86 | 209 | 893.818 |
| 20/1/2025 | 3,36 | 2,95 | -10,06% | 2,94 | 3,48 | 3,09 | 2,95 | 3,04 | 305 | 1.320.519 |
| 17/1/2025 | 2,99 | 3,28 | +7,19% | 2,99 | 3,41 | 3,28 | 3,24 | 3,34 | 300 | 2.146.720 |
| 16/1/2025 | 2,89 | 3,06 | +7,75% | 2,76 | 3,28 | 3,02 | 3,00 | 3,05 | 241 | 1.502.656 |
| 15/1/2025 | 2,58 | 2,84 | +9,23% | 2,57 | 2,85 | 2,72 | 2,79 | 2,85 | 172 | 787.323 |
| 14/1/2025 | 2,65 | 2,60 | -1,52% | 2,57 | 2,69 | 2,62 | 2,60 | 2,65 | 144 | 538.066 |
| 13/1/2025 | 2,67 | 2,64 | -2,58% | 2,59 | 2,71 | 2,64 | 2,64 | 2,69 | 120 | 640.402 |
| 10/1/2025 | 2,73 | 2,71 | -0,37% | 2,67 | 2,79 | 2,70 | 2,67 | 2,72 | 113 | 727.041 |
| 9/1/2025 | 2,77 | 2,72 | -2,86% | 2,72 | 2,93 | 2,81 | 2,72 | 2,76 | 146 | 690.913 |
| 8/1/2025 | 2,79 | 2,80 | +1,08% | 2,71 | 2,96 | 2,82 | 2,80 | 2,85 | 176 | 855.638 |
| 7/1/2025 | 2,67 | 2,77 | +3,75% | 2,67 | 2,81 | 2,71 | 2,73 | 2,77 | 184 | 743.605 |
| 6/1/2025 | 2,57 | 2,67 | +7,23% | 2,57 | 2,80 | 2,67 | 2,67 | 2,69 | 142 | 731.807 |
| 3/1/2025 | 2,57 | 2,49 | -3,11% | 2,42 | 2,62 | 2,47 | 2,42 | 2,49 | 130 | 613.997 |
| 2/1/2025 | 2,51 | 2,57 | +1,18% | 2,51 | 2,71 | 2,63 | 2,57 | 2,66 | 117 | 583.700 |
| 30/12/2024 | 2,55 | 2,54 | +0,79% | 2,51 | 2,63 | 2,56 | 2,53 | 2,59 | 104 | 787.765 |
| 27/12/2024 | 2,25 | 2,52 | +6,78% | 2,25 | 2,73 | 2,57 | 2,53 | 2,60 | 198 | 981.750 |
| 26/12/2024 | 2,25 | 2,36 | +2,61% | 2,24 | 2,50 | 2,34 | 2,32 | 2,41 | 151 | 815.221 |
| 23/12/2024 | 2,56 | 2,30 | -6,12% | 2,30 | 2,56 | 2,35 | 2,30 | 2,34 | 163 | 623.126 |
| 20/12/2024 | 2,52 | 2,45 | -3,92% | 2,40 | 2,64 | 2,50 | 2,45 | 2,50 | 254 | 1.226.033 |
| 19/12/2024 | 2,16 | 2,55 | +20,85% | 2,16 | 2,77 | 2,47 | 2,54 | 2,55 | 342 | 1.432.382 |
| 18/12/2024 | 2,44 | 2,11 | -12,45% | 2,10 | 2,44 | 2,22 | 2,11 | 2,17 | 288 | 979.668 |
| 17/12/2024 | 2,56 | 2,41 | -6,59% | 2,28 | 2,63 | 2,41 | 2,36 | 2,41 | 466 | 1.731.424 |
| 16/12/2024 | 2,90 | 2,58 | -11,95% | 2,58 | 3,00 | 2,78 | 2,58 | 2,62 | 319 | 1.370.282 |
| 13/12/2024 | 2,92 | 2,93 | -2,01% | 2,92 | 3,12 | 3,00 | 2,93 | 2,98 | 177 | 938.204 |
| 12/12/2024 | 2,98 | 2,99 | -0,99% | 2,98 | 3,11 | 3,03 | 2,99 | 3,02 | 178 | 969.804 |
| 11/12/2024 | 3,02 | 3,02 | -3,21% | 2,94 | 3,21 | 3,00 | 3,02 | 3,12 | 256 | 1.256.070 |
| 10/12/2024 | 3,03 | 3,12 | +1,63% | 3,01 | 3,12 | 3,05 | 3,05 | 3,12 | 188 | 862.814 |
| 9/12/2024 | 3,30 | 3,07 | -8,08% | 3,02 | 3,39 | 3,14 | 3,07 | 3,08 | 474 | 1.962.928 |
| 6/12/2024 | 3,39 | 3,34 | -1,18% | 3,28 | 3,81 | 3,52 | 3,34 | 3,36 | 480 | 2.794.034 |
| 5/12/2024 | 3,25 | 3,38 | +4,64% | 3,22 | 3,38 | 3,29 | 3,25 | 3,38 | 179 | 1.063.645 |
| 4/12/2024 | 3,40 | 3,23 | -3,87% | 3,21 | 3,42 | 3,27 | 3,23 | 3,30 | 223 | 968.460 |
| 3/12/2024 | 3,45 | 3,36 | -4,82% | 3,33 | 3,56 | 3,39 | 3,34 | 3,43 | 211 | 1.021.661 |
| 2/12/2024 | 3,54 | 3,53 | -2,49% | 3,47 | 3,60 | 3,53 | 3,50 | 3,58 | 81 | 507.248 |
| 29/11/2024 | 3,50 | 3,62 | +5,23% | 3,43 | 3,64 | 3,53 | 3,47 | 3,62 | 121 | 752.378 |
| 28/11/2024 | 3,53 | 3,44 | -3,64% | 3,40 | 3,70 | 3,50 | 3,40 | 3,54 | 148 | 926.348 |
| 27/11/2024 | 3,75 | 3,57 | -6,54% | 3,55 | 3,83 | 3,69 | 3,55 | 3,65 | 128 | 1.328.292 |
| 26/11/2024 | 3,60 | 3,82 | +2,14% | 3,60 | 3,92 | 3,81 | 3,80 | 3,82 | 145 | 1.532.972 |
| 25/11/2024 | 3,53 | 3,74 | +5,95% | 3,48 | 3,79 | 3,59 | 3,69 | 3,79 | 198 | 1.472.163 |
| 22/11/2024 | 3,42 | 3,53 | +3,22% | 3,42 | 3,60 | 3,49 | 3,49 | 3,53 | 131 | 716.943 |