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
2023-12-28 8.20 8.20 7.60 7.60 0.7M
2023-12-27 7.80 8.20 7.60 8.20 0.2M
2023-12-26 7.40 7.80 7.40 7.80 0.3M
2023-12-22 8.00 8.20 7.20 7.40 0.9M
2023-12-21 8.40 8.40 7.80 8.00 0.6M
2023-12-20 8.40 8.60 8.20 8.40 0.2M
2023-12-19 8.80 9.00 8.20 8.40 1.0M
2023-12-18 8.80 9.00 8.60 8.60 0.1M
2023-12-15 8.80 9.20 8.60 8.80 0.2M
2023-12-14 9.20 9.80 8.80 8.80 0.9M
2023-12-13 8.80 9.00 8.60 9.00 0.2M
2023-12-12 8.80 9.00 8.60 8.80 0.2M
2023-12-11 8.80 9.00 8.80 8.80 0.1M
2023-12-08 9.20 9.40 8.80 9.00 0.2M
2023-12-07 8.80 9.20 8.60 9.00 0.2M
2023-12-06 8.80 9.00 8.60 8.60 0.2M
2023-12-05 8.80 9.00 8.60 8.80 0.2M
2023-12-04 9.00 9.20 8.80 8.80 0.2M
2023-12-01 9.00 9.20 8.80 9.00 0.2M
2023-11-30 9.20 9.20 8.80 9.00 0.3M
2023-11-29 9.40 9.60 8.80 9.00 0.2M
2023-11-28 9.00 9.60 8.80 9.40 0.2M
2023-11-27 9.60 9.60 8.80 9.00 0.5M
2023-11-24 10.00 10.00 9.40 9.40 0.2M
2023-11-23 10.20 10.40 9.80 10.00 0.3M
2023-11-22 10.20 10.40 9.80 10.00 0.4M
2023-11-21 10.20 11.00 9.80 10.00 0.6M
2023-11-20 10.20 10.80 10.00 10.00 0.3M
2023-11-17 10.60 11.20 10.20 10.20 0.5M
2023-11-16 9.60 10.80 9.60 10.60 0.6M
2023-11-14 10.00 10.60 9.60 9.60 0.7M
2023-11-13 11.00 11.20 10.80 11.00 0.1M
2023-11-10 10.40 11.00 10.20 11.00 0.2M
2023-11-09 11.00 11.60 10.20 10.20 0.5M
2023-11-08 11.00 11.60 10.80 10.80 0.5M
2023-11-07 9.40 11.00 9.40 11.00 0.7M
2023-11-06 10.20 10.40 9.40 9.40 0.2M
2023-11-03 9.00 10.20 9.00 10.20 0.4M
2023-11-01 9.00 9.20 8.60 9.00 0.2M
2023-10-31 9.20 9.40 8.80 8.80 0.2M
2023-10-30 9.00 9.40 8.80 9.20 0.3M
2023-10-27 8.60 9.20 8.40 8.80 0.3M
2023-10-26 8.40 8.80 8.40 8.60 0.3M
2023-10-25 9.00 9.00 8.40 8.40 0.3M
2023-10-24 8.80 9.20 8.60 8.80 0.3M
2023-10-23 9.00 9.20 8.60 8.80 0.3M
2023-10-20 9.00 9.20 8.80 9.00 0.3M
2023-10-19 8.80 9.60 8.60 8.80 0.5M
2023-10-18 9.20 9.40 8.40 8.60 0.4M
2023-10-17 9.40 9.60 9.00 9.20 0.2M
2023-10-16 9.20 9.80 9.00 9.60 0.3M
2023-10-13 9.20 9.60 9.00 9.00 0.3M
2023-10-11 9.20 9.60 9.00 9.20 0.2M
2023-10-10 9.40 9.80 9.00 9.20 0.5M
2023-10-09 10.20 10.20 9.20 9.40 0.5M
2023-10-06 10.20 10.40 9.80 10.20 0.2M
2023-10-05 10.60 10.60 9.80 10.20 0.3M
2023-10-04 10.80 11.00 10.20 10.40 0.3M
2023-10-03 11.60 12.00 10.40 10.60 0.4M
2023-10-02 10.20 11.60 10.20 11.60 0.8M
2023-09-29 11.00 11.20 10.20 10.20 0.6M
2023-09-28 10.20 11.20 10.20 10.60 0.2M
2023-09-27 10.20 10.80 9.20 10.40 0.6M
2023-09-26 8.80 10.40 8.80 10.40 0.5M
2023-09-25 8.40 9.40 8.20 9.00 0.6M
2023-09-22 9.60 10.00 8.80 8.80 0.5M
2023-09-21 10.20 10.40 9.40 9.60 0.5M
2023-09-20 10.60 11.00 10.40 10.40 0.3M
2023-09-19 10.20 11.00 10.00 10.60 0.4M
2023-09-18 10.80 11.00 10.00 10.20 0.4M
2023-09-15 10.80 11.20 10.20 10.80 0.6M
2023-09-14 12.60 12.60 10.00 10.60 1.9M
2023-09-13 13.20 13.60 12.40 12.40 0.3M
2023-09-12 12.80 13.20 12.60 13.20 0.3M
2023-09-11 13.00 13.40 12.60 12.80 0.2M
2023-09-09 0.64 0.64 0.64 0.64 0.0M
2023-09-08 13.00 13.40 12.60 12.80 0.2M
2023-09-06 14.40 14.80 13.00 13.00 0.5M
2023-09-05 14.20 15.00 13.80 14.20 0.3M
2023-09-04 13.60 14.80 13.40 14.20 0.4M
2023-09-02 0.69 0.69 0.69 0.69 0.0M
2023-09-01 13.60 14.00 13.40 13.80 0.3M
2023-08-31 14.20 14.80 13.60 13.60 0.4M
2023-08-30 13.60 15.20 13.20 14.00 0.6M
2023-08-29 12.60 14.00 12.00 13.60 0.9M
2023-08-28 14.00 14.20 12.40 12.60 0.7M
2023-08-25 15.20 15.20 14.00 14.00 0.5M
2023-08-24 16.40 16.40 15.00 15.20 0.9M
2023-08-23 18.00 18.40 16.00 16.40 0.6M
2023-08-22 17.60 18.60 17.40 18.00 0.3M
2023-08-21 16.80 17.80 16.80 17.20 0.4M
2023-08-18 16.20 16.80 16.00 16.80 0.3M
2023-08-17 15.80 17.20 15.80 16.40 0.5M
2023-08-16 16.20 16.40 15.80 15.80 0.4M
2023-08-15 17.80 17.80 15.80 15.80 1.4M
2023-08-14 19.80 20.60 18.80 19.00 0.6M
2023-08-11 20.80 21.00 19.60 20.00 0.5M
2023-08-10 21.40 21.80 20.40 20.80 0.3M
2023-08-09 22.80 23.40 21.20 21.40 0.4M
2023-08-08 21.00 23.20 20.40 22.80 0.5M
2023-08-07 21.40 21.80 20.20 21.20 0.3M
2023-08-04 21.60 22.00 21.00 21.20 0.3M
2023-08-03 19.60 21.60 19.40 21.60 0.9M
2023-08-02 19.60 19.80 18.80 19.20 0.4M
2023-08-01 18.60 20.00 18.00 19.60 0.8M
2023-07-31 19.80 20.00 18.40 18.60 0.7M
2023-07-28 20.80 21.00 19.60 19.60 0.7M
2023-07-27 21.20 21.60 20.80 20.80 0.4M
2023-07-26 20.80 21.00 20.40 21.00 0.4M
2023-07-25 21.00 21.40 20.60 20.80 0.6M
2023-07-24 21.60 23.00 20.80 20.80 0.8M
2023-07-21 21.00 22.00 20.80 21.60 0.6M
2023-07-20 23.40 23.60 20.60 21.00 1.4M
2023-07-19 25.20 25.40 23.40 23.40 0.8M
2023-07-18 26.60 26.80 25.20 25.20 0.5M
2023-07-17 26.20 27.20 25.40 26.40 0.6M
2023-07-14 26.60 28.80 26.20 26.20 0.6M
2023-07-13 27.80 28.20 26.20 26.60 0.4M
2023-07-12 29.60 30.00 27.60 27.60 0.4M
2023-07-11 29.40 29.60 28.20 29.20 0.3M
2023-07-10 29.60 30.00 29.20 29.20 0.3M
2023-07-07 30.00 30.40 29.20 29.60 0.5M
2023-07-06 30.80 30.80 29.40 29.60 0.3M
2023-07-05 30.40 31.80 30.00 31.00 0.4M
2023-07-04 31.60 31.60 30.40 30.40 0.2M
2023-07-03 30.20 32.40 29.80 31.40 0.6M
2023-06-30 30.00 30.80 29.80 29.80 0.3M
2023-06-29 29.40 30.40 29.40 29.60 0.2M
2023-06-28 29.40 30.40 29.00 29.40 0.3M
2023-06-27 30.20 30.80 29.00 29.40 0.3M
2023-06-26 31.40 31.80 29.80 29.80 0.5M
2023-06-23 34.20 34.20 31.40 32.00 0.7M
2023-06-22 33.60 36.80 33.00 33.80 0.9M
2023-06-21 33.80 34.40 32.60 34.00 0.5M
2023-06-20 33.40 34.80 32.60 33.60 0.6M
2023-06-19 33.20 34.40 32.00 33.20 0.5M
2023-06-16 31.80 36.00 31.40 33.00 0.8M
2023-06-15 31.00 32.40 30.80 31.80 0.5M
2023-06-14 31.20 32.20 30.40 31.00 0.3M
2023-06-13 32.40 32.60 30.20 31.00 0.3M
2023-06-12 31.00 32.60 30.40 32.20 0.4M
2023-06-09 33.00 34.00 30.60 30.60 0.6M
2023-06-07 32.60 34.00 32.20 32.80 0.5M
2023-06-06 30.20 33.40 29.80 32.20 0.7M
2023-06-05 29.60 30.80 29.40 30.00 0.3M
2023-06-02 28.80 30.00 28.40 29.40 0.4M
2023-06-01 30.00 30.40 27.80 28.40 0.7M
2023-05-31 32.40 32.80 29.80 30.00 0.5M
2023-05-30 30.60 32.40 29.40 32.40 0.7M
2023-05-29 29.60 30.20 28.80 30.00 0.3M
2023-05-26 30.20 31.80 28.80 29.40 0.6M
2023-05-25 30.20 31.20 29.60 30.00 0.4M
2023-05-24 29.00 29.40 28.20 29.00 0.2M
2023-05-23 28.40 31.00 28.20 29.00 0.3M
2023-05-22 29.00 29.60 28.20 28.60 0.2M
2023-05-19 29.20 30.20 28.20 28.60 0.2M
2023-05-18 27.40 29.60 27.40 29.40 0.2M
2023-05-17 27.40 28.60 26.40 27.80 0.4M
2023-05-16 28.40 28.60 25.00 27.20 0.9M
2023-05-15 31.00 31.00 29.00 29.00 0.2M
2023-05-12 32.40 32.40 30.20 30.60 0.1M
2023-05-11 32.80 33.00 31.80 32.20 0.2M
2023-05-10 30.80 33.80 30.80 32.60 0.3M
2023-05-09 30.60 31.60 30.20 30.80 0.3M
2023-05-08 29.80 31.40 29.60 30.60 0.3M
2023-05-06 1.46 1.46 1.46 1.46 0.0M
2023-05-05 29.80 30.80 28.80 29.40 0.3M
2023-05-04 30.00 30.00 28.80 29.20 0.3M
2023-05-03 29.80 30.20 29.00 29.40 0.3M
2023-05-02 31.40 31.40 29.80 30.00 0.4M
2023-04-28 32.40 33.00 30.20 31.00 0.6M
2023-04-27 31.81 32.77 31.42 32.58 0.2M
2023-04-26 30.46 33.16 29.69 31.61 0.4M
2023-04-25 32.58 32.77 29.69 30.84 0.6M
2023-04-24 32.19 34.89 31.81 34.31 0.2M
2023-04-20 32.96 33.73 31.23 32.19 0.3M
2023-04-19 33.35 33.73 32.00 32.96 0.2M
2023-04-18 35.28 35.28 32.58 34.31 0.2M
2023-04-17 35.86 36.43 34.51 34.51 0.1M
2023-04-14 37.98 37.98 35.28 35.86 0.1M
2023-04-13 35.86 39.33 35.08 37.40 0.2M
2023-04-12 35.28 37.20 33.73 36.05 0.3M
2023-04-11 33.54 36.05 32.96 34.70 0.2M
2023-04-10 31.23 33.16 30.46 32.19 0.2M
2023-04-06 31.23 32.39 29.11 30.84 0.4M
2023-04-05 32.19 33.93 29.69 31.61 0.5M
2023-04-04 36.05 36.63 30.27 31.61 0.7M
2023-04-03 38.75 38.94 35.66 35.66 0.4M
2023-03-31 42.22 42.41 39.33 39.33 0.2M
2023-03-30 42.41 42.80 38.94 41.83 0.6M
2023-03-29 51.28 51.28 40.67 41.25 0.6M
2023-03-28 52.82 54.36 50.89 51.28 0.1M
2023-03-27 53.78 53.98 51.66 53.59 0.1M
2023-03-24 46.07 53.98 46.07 53.01 0.3M
2023-03-23 47.04 47.81 43.76 45.69 0.4M
2023-03-22 48.96 50.12 46.65 46.65 0.3M
2023-03-21 50.51 51.66 49.16 50.12 0.3M
2023-03-20 51.28 54.17 50.12 50.12 0.3M
2023-03-17 48.58 52.24 47.61 51.47 0.8M
2023-03-16 53.98 53.98 43.76 49.35 1.0M
2023-03-15 59.37 59.37 52.24 53.98 1.0M
2023-03-14 68.05 68.24 59.76 60.14 0.6M
2023-03-13 69.40 69.98 64.96 68.24 0.2M
2023-03-10 72.10 74.22 69.20 70.55 0.2M
2023-03-09 73.25 76.14 69.98 72.67 0.4M
2023-03-08 68.05 74.02 67.66 74.02 0.5M
2023-03-07 69.01 70.17 66.31 68.24 0.2M
2023-03-06 67.86 70.75 64.58 69.40 0.2M
2023-03-03 69.01 70.36 64.19 67.28 0.3M
2023-03-02 61.30 71.13 58.22 68.24 0.6M
2023-03-01 66.31 71.13 59.76 60.53 0.5M
2023-02-28 62.65 69.20 62.07 65.73 0.3M
2023-02-27 60.72 63.42 58.80 62.65 0.2M
2023-02-24 58.99 64.00 57.45 60.72 0.2M
2023-02-23 61.11 62.07 56.29 59.57 0.5M
2023-02-22 61.30 62.07 58.80 60.72 0.4M
2023-02-17 51.08 64.58 50.51 62.46 0.8M
2023-02-16 50.89 52.43 49.73 51.66 0.2M
2023-02-15 47.42 51.28 45.69 50.89 0.3M
2023-02-14 48.77 49.35 46.46 47.42 0.1M
2023-02-13 47.23 48.39 45.30 48.19 0.6M
2023-02-10 48.96 53.20 46.84 47.23 0.6M
2023-02-09 53.40 53.40 47.23 49.16 0.4M
2023-02-08 55.90 56.29 51.28 53.98 0.3M
2023-02-07 56.87 57.45 53.59 55.33 0.2M
2023-02-06 58.80 58.80 54.75 57.25 0.3M
2023-02-03 64.19 64.19 57.64 58.99 0.3M
2023-02-02 65.54 68.43 62.65 64.58 0.2M
2023-02-01 72.29 72.48 65.73 66.51 0.3M
2023-01-31 72.29 74.22 70.75 72.48 0.1M
2023-01-30 73.06 73.64 70.75 72.10 0.2M
2023-01-27 73.06 74.60 71.13 72.48 0.1M
2023-01-26 73.25 75.37 72.10 73.06 0.1M
2023-01-25 72.67 74.41 69.78 73.06 0.2M
2023-01-24 73.45 74.02 70.75 73.06 0.1M
2023-01-23 77.49 79.04 72.87 73.25 0.1M
2023-01-20 76.34 81.35 74.02 77.11 0.3M
2023-01-19 66.51 76.34 64.00 75.95 0.3M
2023-01-18 66.89 69.20 65.35 67.08 0.2M
2023-01-17 67.08 69.20 65.35 66.70 0.2M
2023-01-16 67.47 67.47 64.96 67.08 0.2M
2023-01-13 63.42 69.20 62.65 67.66 0.2M
2023-01-12 67.28 67.28 63.42 65.16 0.1M
2023-01-11 71.33 72.48 65.16 67.47 0.4M
2023-01-10 60.72 71.71 59.57 71.33 0.5M
2023-01-09 56.87 62.65 55.33 60.72 0.2M
2023-01-06 58.41 59.95 56.29 57.83 0.2M
2023-01-05 57.83 58.80 54.55 57.83 0.2M
2023-01-04 55.90 57.25 53.01 56.67 0.2M
2023-01-03 57.83 58.02 53.98 53.98 0.2M
2023-01-02 58.02 59.18 54.17 56.48 0.1M