Sequoia Logistica e Transportes Sa

SEQL3
🏛️ 巴西 →
1.11
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-29 62.65 64.00 58.02 58.60 0.2M
2022-12-28 61.69 63.23 60.34 61.69 0.1M
2022-12-27 65.73 65.73 59.76 61.49 0.2M
2022-12-26 67.28 69.20 64.39 65.54 0.0M
2022-12-23 66.51 69.20 64.58 67.28 0.1M
2022-12-22 64.00 65.93 62.84 65.35 0.1M
2022-12-21 65.35 68.43 62.07 63.81 0.1M
2022-12-20 59.18 65.93 58.41 64.39 0.2M
2022-12-19 58.80 61.49 58.60 59.18 0.1M
2022-12-16 62.65 62.65 58.80 59.95 0.1M
2022-12-15 61.30 63.42 60.34 62.65 0.1M
2022-12-14 58.99 63.23 55.90 62.27 0.2M
2022-12-13 63.23 64.00 58.99 59.57 0.2M
2022-12-12 67.08 67.08 60.72 62.65 0.2M
2022-12-09 68.43 68.82 64.96 67.08 0.1M
2022-12-08 70.55 71.13 66.12 67.47 0.2M
2022-12-07 68.63 72.29 68.05 71.52 0.2M
2022-12-06 67.66 69.98 65.93 69.40 0.2M
2022-12-05 70.17 70.17 64.39 67.47 0.2M
2022-12-02 71.33 72.29 69.01 70.36 0.1M
2022-12-01 70.17 73.25 67.66 71.13 0.2M
2022-11-30 66.51 70.36 64.96 70.36 0.2M
2022-11-29 65.54 68.05 63.04 66.31 0.2M
2022-11-28 70.36 70.36 64.58 64.96 0.1M
2022-11-25 68.82 72.29 67.08 70.36 0.2M
2022-11-24 61.69 69.59 60.34 69.01 0.4M
2022-11-23 62.65 62.65 59.37 61.69 0.2M
2022-11-22 65.93 67.47 61.88 63.23 0.2M
2022-11-21 67.47 68.82 63.81 65.54 0.6M
2022-11-18 64.58 66.70 61.69 66.31 0.4M
2022-11-17 61.69 64.00 57.64 63.23 0.6M
2022-11-16 74.41 74.60 62.84 63.23 0.3M
2022-11-14 72.48 74.99 68.05 74.22 0.4M
2022-11-11 75.37 75.37 67.86 70.94 0.4M
2022-11-10 81.93 83.28 70.94 74.22 0.4M
2022-11-09 89.25 90.41 84.82 85.78 0.1M
2022-11-08 91.76 92.92 87.71 90.22 0.4M
2022-11-07 99.28 101.20 91.57 92.53 0.2M
2022-11-04 99.28 103.71 97.54 99.86 0.1M
2022-11-03 92.92 98.70 90.80 96.58 0.2M
2022-11-01 91.37 96.19 87.13 95.04 0.2M
2022-10-31 84.82 91.37 83.08 90.02 0.1M
2022-10-28 83.86 87.33 83.08 85.98 0.2M
2022-10-27 83.08 85.78 81.54 84.43 0.3M
2022-10-26 88.87 88.87 81.35 82.12 0.3M
2022-10-25 90.99 92.53 87.71 88.67 0.2M
2022-10-24 96.77 96.77 90.99 90.99 0.2M
2022-10-21 95.81 100.24 92.34 97.16 0.4M
2022-10-20 115.28 116.24 94.07 95.81 0.7M
2022-10-19 113.74 118.55 109.69 113.54 0.2M
2022-10-18 111.81 115.47 106.80 114.89 0.3M
2022-10-17 112.77 114.51 109.49 110.27 0.1M
2022-10-14 115.47 120.29 111.04 111.81 0.1M
2022-10-13 112.19 114.89 108.53 114.70 0.1M
2022-10-11 114.89 115.86 110.65 113.74 0.1M
2022-10-10 116.63 117.78 112.77 115.08 0.1M
2022-10-07 118.55 120.48 115.47 116.24 0.1M
2022-10-06 121.64 123.18 119.13 119.71 0.2M
2022-10-05 122.80 124.14 117.98 121.45 0.1M
2022-10-04 126.07 127.42 119.90 122.80 0.2M
2022-10-03 120.48 126.46 119.33 122.99 0.4M
2022-09-30 110.84 116.82 108.92 116.05 0.1M
2022-09-29 113.74 113.93 107.76 111.42 0.1M
2022-09-28 115.28 117.78 111.04 115.66 0.1M
2022-09-27 118.94 120.29 112.39 114.70 0.2M
2022-09-26 120.48 123.37 114.70 116.43 0.1M
2022-09-23 125.11 126.27 118.75 122.41 0.1M
2022-09-22 127.04 128.58 121.45 127.42 0.1M
2022-09-21 129.93 130.12 122.22 124.72 0.1M
2022-09-20 131.47 133.78 127.42 128.39 0.1M
2022-09-19 129.16 133.98 128.96 131.47 0.1M
2022-09-16 134.94 134.94 127.42 131.47 0.2M
2022-09-15 141.88 144.19 136.29 137.64 0.1M
2022-09-14 138.41 142.65 136.29 141.88 0.1M
2022-09-13 143.42 143.42 136.87 138.80 0.1M
2022-09-12 146.51 151.13 143.81 146.70 0.1M
2022-09-09 143.61 151.90 142.65 145.54 0.1M
2022-09-08 138.99 144.00 138.22 141.88 0.1M
2022-09-06 148.43 148.43 136.29 137.25 0.1M
2022-09-05 149.40 150.94 144.96 149.40 0.1M
2022-09-02 145.93 154.22 143.61 148.43 0.1M
2022-09-01 143.04 146.89 140.34 144.58 0.1M
2022-08-31 145.16 147.66 142.27 142.65 0.1M
2022-08-30 150.17 153.06 140.14 145.16 0.1M
2022-08-29 143.42 150.36 142.07 148.63 0.1M
2022-08-26 152.67 153.64 144.77 146.51 0.1M
2022-08-25 150.17 153.06 145.74 151.90 0.1M
2022-08-24 144.39 149.59 140.34 148.43 0.1M
2022-08-23 137.06 145.54 136.10 144.00 0.1M
2022-08-22 132.24 138.60 130.12 136.87 0.1M
2022-08-19 145.74 145.74 132.82 134.17 0.2M
2022-08-18 149.01 149.01 143.04 146.31 0.1M
2022-08-17 144.19 151.71 141.30 147.28 0.2M
2022-08-16 152.10 152.67 142.65 146.51 0.2M
2022-08-15 140.92 154.22 134.36 153.25 0.2M
2022-08-12 140.34 147.28 135.90 141.88 0.3M
2022-08-11 143.61 144.39 132.82 134.36 0.1M
2022-08-10 133.40 144.19 133.40 141.11 0.2M
2022-08-09 132.05 138.02 129.54 131.08 0.2M
2022-08-08 132.82 140.72 129.74 131.08 0.1M
2022-08-05 130.12 138.02 127.42 131.47 0.2M
2022-08-04 124.72 131.66 124.72 130.89 0.2M
2022-08-03 113.16 125.11 112.58 124.14 0.3M
2022-08-02 108.72 114.51 105.06 112.77 0.2M
2022-08-01 106.02 111.61 103.33 108.72 0.3M
2022-07-29 108.72 111.61 105.25 106.99 0.2M
2022-07-28 106.60 110.07 104.10 107.37 0.2M
2022-07-27 99.66 107.37 99.66 106.22 0.1M
2022-07-26 103.33 103.52 98.31 99.47 0.1M
2022-07-25 105.25 105.25 98.31 103.52 0.1M
2022-07-22 103.13 107.76 101.59 104.10 0.3M
2022-07-21 99.28 101.98 95.61 101.98 0.2M
2022-07-20 92.92 101.98 92.92 99.28 0.3M
2022-07-19 89.83 96.39 88.48 93.69 0.2M
2022-07-18 91.57 96.77 89.06 89.64 0.1M
2022-07-15 91.57 92.72 89.45 90.41 0.1M
2022-07-14 93.49 93.69 88.29 90.60 0.1M
2022-07-13 92.34 97.93 90.41 95.23 0.2M
2022-07-12 94.46 96.00 91.18 92.53 0.2M
2022-07-11 96.58 98.89 91.76 94.65 0.1M
2022-07-08 101.20 104.29 96.96 97.54 0.1M
2022-07-07 101.98 105.25 99.66 100.63 0.1M
2022-07-06 99.08 104.67 96.00 100.24 0.1M
2022-07-05 95.23 101.40 89.45 100.24 0.2M
2022-07-04 100.05 101.01 96.19 96.19 0.1M
2022-07-01 105.45 105.45 97.93 100.24 0.2M
2022-06-30 104.29 106.02 98.89 105.45 0.2M
2022-06-29 117.98 117.98 102.75 106.41 0.3M
2022-06-28 121.45 123.76 115.28 117.98 0.1M
2022-06-27 119.52 121.45 115.86 120.67 0.2M
2022-06-24 122.41 125.11 117.40 118.75 0.1M
2022-06-23 117.78 128.39 115.08 121.06 0.2M
2022-06-22 117.59 120.87 114.89 117.40 0.2M
2022-06-21 118.17 120.10 115.47 119.13 0.3M
2022-06-20 118.75 122.02 113.74 117.01 0.2M
2022-06-17 117.98 119.71 111.42 119.52 0.1M
2022-06-15 118.55 124.34 117.01 121.45 0.2M
2022-06-14 119.90 121.25 113.93 115.66 0.1M
2022-06-13 134.94 134.94 118.36 119.71 0.3M
2022-06-10 148.82 149.78 137.25 139.18 0.2M
2022-06-09 156.34 157.88 149.59 150.75 0.2M
2022-06-08 157.69 163.28 155.57 159.04 0.1M
2022-06-07 165.40 166.17 157.49 159.61 0.1M
2022-06-06 171.57 174.07 164.82 166.94 0.1M
2022-06-03 174.65 176.19 169.25 170.99 0.1M
2022-06-02 170.99 178.89 170.99 175.42 0.1M
2022-06-01 176.58 179.66 168.87 169.25 0.1M
2022-05-31 177.74 178.31 172.92 176.39 0.1M
2022-05-30 176.19 185.06 176.00 176.00 0.1M
2022-05-27 179.08 180.63 173.69 176.96 0.1M
2022-05-26 164.63 181.01 164.24 179.28 0.2M
2022-05-25 156.72 165.20 151.33 164.43 0.1M
2022-05-24 161.35 163.86 154.99 157.11 0.1M
2022-05-23 164.05 172.34 163.86 164.63 0.1M
2022-05-20 163.66 168.29 156.92 162.89 0.1M
2022-05-19 162.31 163.86 158.46 160.19 0.1M
2022-05-18 168.87 171.57 158.27 161.74 0.1M
2022-05-17 160.39 170.80 160.39 168.87 0.2M
2022-05-16 160.96 163.47 152.48 158.07 0.1M
2022-05-13 147.47 165.78 144.77 159.81 0.2M
2022-05-12 148.24 152.87 143.61 146.12 0.2M
2022-05-11 154.22 155.95 148.05 149.78 0.2M
2022-05-10 163.86 170.22 150.55 154.22 0.7M
2022-05-09 185.45 186.41 160.00 161.54 0.2M
2022-05-06 196.24 198.17 179.86 188.53 0.2M
2022-05-05 209.35 210.31 193.93 197.01 0.1M
2022-05-04 207.23 212.82 193.16 210.89 0.2M
2022-05-03 198.55 210.12 197.40 209.93 0.2M
2022-05-02 207.04 209.74 195.08 199.71 0.1M
2022-04-29 223.42 227.86 206.46 206.46 0.3M
2022-04-28 214.94 224.00 208.96 219.57 0.1M
2022-04-27 216.10 220.72 210.12 213.20 0.1M
2022-04-26 220.92 226.89 212.63 213.40 0.1M
2022-04-25 205.11 230.55 202.22 222.27 0.2M
2022-04-22 211.28 214.94 203.95 207.61 0.1M
2022-04-20 212.05 219.57 209.16 214.17 0.1M
2022-04-19 196.24 212.05 195.28 212.05 0.2M
2022-04-18 195.08 200.87 190.27 197.78 0.1M
2022-04-14 200.48 200.48 193.16 196.05 0.2M
2022-04-13 200.48 202.99 193.35 199.90 0.3M
2022-04-12 199.71 206.84 192.39 196.82 0.2M
2022-04-11 203.95 205.30 196.05 196.63 0.2M
2022-04-08 212.43 212.43 202.41 206.65 0.1M
2022-04-07 215.33 215.52 208.39 214.17 0.1M
2022-04-06 231.33 231.33 209.93 215.33 0.2M
2022-04-05 247.33 252.53 232.67 233.06 0.1M
2022-04-04 254.07 255.81 244.24 247.13 0.1M
2022-04-01 242.12 253.69 241.16 253.69 0.1M
2022-03-31 239.81 245.20 236.53 240.96 0.1M
2022-03-30 234.60 244.63 228.43 239.04 0.2M
2022-03-29 229.01 236.53 226.12 234.99 0.2M
2022-03-28 225.35 228.63 216.67 225.16 0.1M
2022-03-25 217.25 226.31 215.13 224.39 0.2M
2022-03-24 204.72 222.46 199.52 218.80 0.4M
2022-03-23 219.76 222.46 203.37 207.23 0.3M
2022-03-22 212.43 224.77 212.43 222.27 0.1M
2022-03-21 218.99 219.57 205.69 211.08 0.1M
2022-03-18 202.41 219.76 200.48 218.22 0.1M
2022-03-17 204.14 204.34 190.07 202.41 0.2M
2022-03-16 209.74 217.83 199.33 203.57 0.2M
2022-03-15 198.55 205.88 192.96 205.30 0.7M
2022-03-14 213.59 219.95 196.82 198.55 0.3M
2022-03-11 253.30 255.04 210.51 212.05 0.5M
2022-03-10 271.42 272.00 246.94 251.95 0.3M
2022-03-09 253.88 280.67 253.49 274.70 0.1M
2022-03-08 244.24 259.28 234.41 251.37 0.1M
2022-03-07 285.11 285.11 241.16 241.16 0.2M
2022-03-04 296.67 299.95 281.45 286.27 0.1M
2022-03-03 292.24 311.71 287.81 301.69 0.1M
2022-03-02 290.12 294.36 274.89 291.08 0.2M
2022-02-25 284.72 291.86 280.10 289.93 0.0M
2022-02-24 272.77 285.49 258.70 285.49 0.1M
2022-02-23 276.63 287.81 274.89 286.27 0.1M
2022-02-22 267.95 301.69 267.95 278.55 0.2M
2022-02-21 276.24 278.17 261.01 267.95 0.2M
2022-02-18 289.93 295.33 275.08 277.20 0.1M
2022-02-17 293.01 293.40 279.90 289.16 0.1M
2022-02-16 295.90 295.90 286.46 293.01 0.0M
2022-02-15 283.37 298.02 282.60 294.36 0.1M
2022-02-14 285.88 292.05 281.64 281.83 0.1M
2022-02-11 290.51 293.78 276.43 286.27 0.1M
2022-02-10 288.58 294.36 281.45 290.31 0.0M
2022-02-09 285.11 298.80 281.25 288.00 0.0M
2022-02-08 286.46 290.70 279.90 286.46 0.0M
2022-02-07 288.00 290.70 282.02 287.04 0.1M
2022-02-04 288.96 292.63 267.37 288.77 0.1M
2022-02-03 286.07 288.96 276.82 283.76 0.1M
2022-02-02 285.88 291.66 277.78 285.88 0.1M
2022-02-01 295.90 299.18 281.45 285.88 0.1M
2022-01-31 272.96 298.02 272.19 294.17 0.1M
2022-01-28 276.63 277.78 268.92 273.35 0.1M
2022-01-27 266.41 277.98 264.29 277.40 0.1M
2022-01-26 257.35 271.81 256.39 263.71 0.2M
2022-01-25 239.61 253.69 232.87 253.69 0.3M
2022-01-24 245.20 246.75 226.51 240.96 0.2M
2022-01-21 248.10 255.61 241.54 247.90 0.1M
2022-01-20 222.46 252.14 220.53 250.60 0.2M
2022-01-19 215.90 226.31 214.36 221.11 0.1M
2022-01-18 226.31 226.31 213.59 215.52 0.1M
2022-01-17 222.46 230.17 220.53 228.24 0.0M
2022-01-14 231.71 234.80 219.57 223.23 0.1M
2022-01-13 237.11 240.96 226.51 233.45 0.1M
2022-01-12 236.14 243.47 232.67 239.04 0.1M
2022-01-11 216.87 238.46 215.52 235.76 0.1M
2022-01-10 211.28 227.08 209.93 220.72 0.1M
2022-01-07 212.05 219.37 208.39 210.89 0.1M
2022-01-06 213.78 216.87 204.53 213.20 0.1M
2022-01-05 232.29 232.29 210.51 211.86 0.2M
2022-01-04 256.96 257.93 226.51 231.90 0.2M
2022-01-03 276.63 278.94 253.30 254.84 0.1M