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: 3 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 |
| 21/11/2024 | 3,75 | 3,42 | -10,00% | 3,42 | 3,75 | 3,57 | 3,42 | 3,48 | 217 | 1.337.494 |
| 19/11/2024 | 3,59 | 3,80 | +7,65% | 3,53 | 3,80 | 3,68 | 3,75 | 3,80 | 188 | 1.626.466 |
| 18/11/2024 | 3,32 | 3,53 | +4,75% | 3,32 | 4,05 | 3,67 | 3,48 | 3,55 | 439 | 4.677.888 |
| 14/11/2024 | 3,35 | 3,37 | -0,30% | 3,16 | 3,39 | 3,28 | 3,37 | 3,38 | 238 | 1.328.393 |
| 13/11/2024 | 3,45 | 3,38 | -6,11% | 3,31 | 3,60 | 3,41 | 3,32 | 3,38 | 334 | 3.599.470 |
| 12/11/2024 | 3,65 | 3,60 | -2,44% | 3,46 | 3,72 | 3,58 | 3,54 | 3,62 | 291 | 2.745.285 |
| 11/11/2024 | 3,77 | 3,69 | -3,15% | 3,67 | 3,79 | 3,71 | 3,66 | 3,69 | 252 | 2.707.866 |
| 8/11/2024 | 3,83 | 3,81 | -0,52% | 3,72 | 3,86 | 3,76 | 3,73 | 3,81 | 256 | 2.518.615 |
| 7/11/2024 | 3,98 | 3,83 | -1,79% | 3,79 | 4,13 | 3,92 | 3,81 | 3,84 | 430 | 4.467.410 |
| 6/11/2024 | 3,88 | 3,90 | -1,27% | 3,84 | 4,01 | 3,93 | 3,90 | 3,94 | 156 | 1.950.947 |
| 5/11/2024 | 3,83 | 3,95 | +2,60% | 3,83 | 4,33 | 4,07 | 3,95 | 4,00 | 327 | 2.814.149 |
| 4/11/2024 | 3,72 | 3,85 | +2,94% | 3,72 | 4,02 | 3,89 | 3,85 | 3,87 | 350 | 4.012.663 |
| 1/11/2024 | 3,80 | 3,74 | -1,58% | 3,69 | 3,89 | 3,79 | 3,74 | 3,77 | 242 | 2.540.487 |
| 31/10/2024 | 3,94 | 3,80 | -3,31% | 3,77 | 4,02 | 3,88 | 3,80 | 3,81 | 271 | 2.626.863 |
| 30/10/2024 | 4,14 | 3,93 | -3,91% | 3,87 | 4,26 | 3,95 | 3,90 | 3,93 | 482 | 4.348.227 |
| 29/10/2024 | 3,75 | 4,09 | +7,07% | 3,75 | 4,63 | 4,29 | 4,09 | 4,26 | 771 | 9.237.991 |
| 28/10/2024 | 4,00 | 3,82 | -5,21% | 3,76 | 4,06 | 3,84 | 3,77 | 3,82 | 757 | 4.322.058 |
| 25/10/2024 | 4,42 | 4,03 | -7,99% | 3,97 | 4,53 | 4,16 | 4,03 | 4,10 | 618 | 4.572.849 |
| 24/10/2024 | 4,34 | 4,38 | -1,79% | 4,31 | 5,06 | 4,60 | 4,38 | 4,39 | 475 | 6.152.070 |
| 23/10/2024 | 5,08 | 4,46 | -11,86% | 4,41 | 5,48 | 4,87 | 4,42 | 4,45 | 769 | 10.251.506 |
| 22/10/2024 | 3,60 | 5,06 | +39,39% | 3,60 | 5,17 | 4,72 | 5,05 | 5,06 | 1.458 | 18.819.820 |