Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
57.352,37 +583,49 (+1,03%)
Sequoia Logística e Transportes S.A. (SEQL3.SA)
São Paulo - São Paulo Verzögerter Preis. Währung in BRL
Zur Watchlist hinzufügen
Börsenschluss: 05:07PM BRT
Zeitraum:
30. Juni 2023 - 30. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in BRLDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 28. Juni 2024 | 4,4500 | 4,6400 | 4,2400 | 4,4100 | 4,4100 | 292.200 |
| 27. Juni 2024 | 4,4400 | 4,5400 | 4,2800 | 4,3700 | 4,3700 | 386.700 |
| 26. Juni 2024 | 4,6000 | 4,7300 | 4,3300 | 4,4700 | 4,4700 | 444.100 |
| 25. Juni 2024 | 4,9300 | 4,9300 | 4,6000 | 4,6000 | 4,6000 | 530.400 |
| 24. Juni 2024 | 5,1300 | 5,1500 | 4,9000 | 4,9300 | 4,9300 | 391.300 |
| 21. Juni 2024 | 5,1400 | 5,2000 | 4,7800 | 5,1500 | 5,1500 | 497.600 |
| 20. Juni 2024 | 5,8500 | 5,8500 | 5,0900 | 5,1800 | 5,1800 | 357.600 |
| 19. Juni 2024 | 5,7600 | 5,9000 | 5,5900 | 5,6900 | 5,6900 | 96.500 |
| 18. Juni 2024 | 6,0200 | 6,1900 | 5,7100 | 5,7100 | 5,7100 | 129.600 |
| 17. Juni 2024 | 6,2900 | 6,3000 | 6,0400 | 6,1400 | 6,1400 | 61.800 |
| 14. Juni 2024 | 6,4100 | 6,4300 | 6,2500 | 6,2900 | 6,2900 | 92.100 |
| 13. Juni 2024 | 6,5200 | 6,7000 | 6,3500 | 6,4200 | 6,4200 | 123.800 |
| 12. Juni 2024 | 6,8400 | 7,0000 | 6,4100 | 6,4900 | 6,4900 | 246.500 |
| 11. Juni 2024 | 6,9500 | 7,1500 | 6,8100 | 6,8500 | 6,8500 | 230.900 |
| 10. Juni 2024 | 7,1500 | 7,1600 | 6,6700 | 6,9800 | 6,9800 | 350.200 |
| 07. Juni 2024 | 6,1500 | 7,5500 | 6,1500 | 6,9000 | 6,9000 | 656.600 |
| 06. Juni 2024 | 5,6700 | 6,4300 | 5,6700 | 6,3200 | 6,3200 | 357.900 |
| 05. Juni 2024 | 5,6300 | 5,8400 | 5,6100 | 5,6200 | 5,6200 | 117.000 |
| 04. Juni 2024 | 6,0500 | 6,0500 | 5,5600 | 5,5800 | 5,5800 | 436.200 |
| 03. Juni 2024 | 6,3200 | 6,3800 | 5,8000 | 6,0300 | 6,0300 | 654.800 |
| 31. Mai 2024 | 6,0200 | 6,4900 | 5,9700 | 6,3900 | 6,3900 | 305.200 |
| 31. Mai 2024 | 1:20 Aktiensplit | |||||
| 29. Mai 2024 | 6,4000 | 6,6000 | 6,0000 | 6,2000 | 6,2000 | 176.655 |
| 28. Mai 2024 | 6,8000 | 6,8000 | 6,0000 | 6,4000 | 6,4000 | 379.140 |
| 27. Mai 2024 | 7,0000 | 7,0000 | 6,6000 | 6,8000 | 6,8000 | 127.270 |
| 24. Mai 2024 | 7,2000 | 7,2000 | 6,8000 | 6,8000 | 6,8000 | 135.510 |
| 23. Mai 2024 | 7,0000 | 7,6000 | 7,0000 | 7,2000 | 7,2000 | 157.655 |
| 22. Mai 2024 | 7,6000 | 7,6000 | 7,0000 | 7,0000 | 7,0000 | 188.600 |
| 21. Mai 2024 | 7,8000 | 7,8000 | 7,4000 | 7,6000 | 7,6000 | 98.280 |
| 20. Mai 2024 | 7,6000 | 7,8000 | 7,4000 | 7,6000 | 7,6000 | 117.825 |
| 17. Mai 2024 | 7,6000 | 7,8000 | 7,4000 | 7,6000 | 7,6000 | 119.340 |
| 16. Mai 2024 | 7,8000 | 7,8000 | 7,6000 | 7,6000 | 7,6000 | 73.190 |
| 15. Mai 2024 | 8,0000 | 8,0000 | 7,6000 | 7,6000 | 7,6000 | 169.910 |
| 14. Mai 2024 | 7,8000 | 8,0000 | 7,6000 | 8,0000 | 8,0000 | 162.385 |
| 13. Mai 2024 | 7,6000 | 8,0000 | 7,6000 | 7,8000 | 7,8000 | 104.605 |
| 10. Mai 2024 | 7,6000 | 7,8000 | 7,4000 | 7,8000 | 7,8000 | 235.870 |
| 09. Mai 2024 | 8,0000 | 8,0000 | 7,6000 | 7,6000 | 7,6000 | 85.580 |
| 08. Mai 2024 | 7,8000 | 8,0000 | 7,8000 | 8,0000 | 8,0000 | 34.625 |
| 07. Mai 2024 | 8,2000 | 8,2000 | 7,8000 | 7,8000 | 7,8000 | 103.340 |
| 06. Mai 2024 | 8,0000 | 8,2000 | 7,8000 | 8,0000 | 8,0000 | 147.885 |
| 03. Mai 2024 | 8,2000 | 8,4000 | 7,8000 | 7,8000 | 7,8000 | 272.085 |
| 02. Mai 2024 | 7,6000 | 8,4000 | 7,6000 | 8,0000 | 8,0000 | 271.050 |
| 30. Apr. 2024 | 7,8000 | 8,0000 | 7,4000 | 7,6000 | 7,6000 | 295.370 |
| 29. Apr. 2024 | 8,2000 | 8,4000 | 7,8000 | 8,0000 | 8,0000 | 175.715 |
| 26. Apr. 2024 | 8,6000 | 8,8000 | 8,2000 | 8,2000 | 8,2000 | 281.080 |
| 25. Apr. 2024 | 7,8000 | 9,0000 | 7,6000 | 8,4000 | 8,4000 | 883.305 |
| 24. Apr. 2024 | 8,0000 | 8,2000 | 7,6000 | 7,8000 | 7,8000 | 306.785 |
| 23. Apr. 2024 | 9,2000 | 9,6000 | 7,8000 | 8,0000 | 8,0000 | 1.284.035 |
| 22. Apr. 2024 | 9,4000 | 9,8000 | 9,2000 | 9,2000 | 9,2000 | 806.245 |
| 19. Apr. 2024 | 8,6000 | 9,2000 | 8,4000 | 9,0000 | 9,0000 | 1.221.550 |
| 18. Apr. 2024 | 7,4000 | 8,8000 | 7,2000 | 8,4000 | 8,4000 | 2.015.900 |
| 17. Apr. 2024 | 6,0000 | 7,8000 | 5,8000 | 7,2000 | 7,2000 | 2.672.435 |
| 16. Apr. 2024 | 5,6000 | 6,0000 | 5,4000 | 6,0000 | 6,0000 | 311.500 |
| 15. Apr. 2024 | 5,8000 | 5,8000 | 5,2000 | 5,8000 | 5,8000 | 530.975 |
| 12. Apr. 2024 | 6,2000 | 6,2000 | 5,6000 | 5,8000 | 5,8000 | 844.655 |
| 11. Apr. 2024 | 6,2000 | 6,4000 | 6,0000 | 6,2000 | 6,2000 | 214.655 |
| 10. Apr. 2024 | 6,4000 | 6,4000 | 6,2000 | 6,2000 | 6,2000 | 140.315 |
| 09. Apr. 2024 | 6,2000 | 6,6000 | 6,0000 | 6,4000 | 6,4000 | 545.615 |
| 08. Apr. 2024 | 6,2000 | 6,6000 | 6,0000 | 6,2000 | 6,2000 | 1.025.910 |
| 05. Apr. 2024 | 6,2000 | 6,4000 | 6,0000 | 6,0000 | 6,0000 | 331.570 |
| 04. Apr. 2024 | 6,4000 | 6,6000 | 6,0000 | 6,2000 | 6,2000 | 930.645 |
| 03. Apr. 2024 | 6,8000 | 6,8000 | 6,4000 | 6,4000 | 6,4000 | 754.920 |
| 02. Apr. 2024 | 7,8000 | 8,0000 | 6,6000 | 6,8000 | 6,8000 | 2.527.940 |
| 01. Apr. 2024 | 7,8000 | 8,0000 | 7,6000 | 7,8000 | 7,8000 | 442.695 |
| 28. März 2024 | 7,8000 | 8,2000 | 7,8000 | 8,2000 | 8,2000 | 292.865 |
| 27. März 2024 | 7,8000 | 8,0000 | 7,6000 | 7,8000 | 7,8000 | 243.965 |
| 26. März 2024 | 7,8000 | 8,0000 | 7,8000 | 8,0000 | 8,0000 | 129.560 |
| 25. März 2024 | 8,0000 | 8,0000 | 7,8000 | 8,0000 | 8,0000 | 166.035 |
| 22. März 2024 | 8,0000 | 8,2000 | 7,6000 | 8,0000 | 8,0000 | 423.220 |
| 21. März 2024 | 8,2000 | 8,4000 | 7,8000 | 8,0000 | 8,0000 | 538.610 |
| 20. März 2024 | 8,4000 | 8,6000 | 8,0000 | 8,2000 | 8,2000 | 598.175 |
| 19. März 2024 | 9,4000 | 9,8000 | 8,0000 | 8,2000 | 8,2000 | 1.565.295 |
| 18. März 2024 | 8,0000 | 10,4000 | 8,0000 | 9,2000 | 9,2000 | 2.886.395 |
| 15. März 2024 | 8,2000 | 8,4000 | 7,6000 | 7,8000 | 7,8000 | 526.935 |
| 14. März 2024 | 8,4000 | 8,6000 | 8,0000 | 8,2000 | 8,2000 | 492.985 |
| 13. März 2024 | 8,4000 | 8,6000 | 8,2000 | 8,4000 | 8,4000 | 371.065 |
| 12. März 2024 | 8,4000 | 8,6000 | 8,2000 | 8,4000 | 8,4000 | 270.985 |
| 11. März 2024 | 8,6000 | 8,6000 | 8,2000 | 8,4000 | 8,4000 | 139.960 |
| 08. März 2024 | 8,2000 | 8,6000 | 8,2000 | 8,4000 | 8,4000 | 234.350 |
| 07. März 2024 | 8,6000 | 8,6000 | 8,2000 | 8,4000 | 8,4000 | 218.520 |
| 06. März 2024 | 8,4000 | 8,6000 | 8,2000 | 8,4000 | 8,4000 | 178.250 |
| 05. März 2024 | 8,4000 | 8,6000 | 8,2000 | 8,4000 | 8,4000 | 213.800 |
| 04. März 2024 | 8,8000 | 9,0000 | 8,4000 | 8,4000 | 8,4000 | 344.220 |
| 01. März 2024 | 9,0000 | 9,2000 | 8,6000 | 8,8000 | 8,8000 | 452.990 |
| 29. Feb. 2024 | 9,2000 | 9,2000 | 8,8000 | 8,8000 | 8,8000 | 167.455 |
| 28. Feb. 2024 | 9,2000 | 9,2000 | 8,6000 | 9,2000 | 9,2000 | 417.840 |
| 27. Feb. 2024 | 9,2000 | 9,4000 | 8,8000 | 9,2000 | 9,2000 | 490.205 |
| 26. Feb. 2024 | 9,4000 | 9,8000 | 8,8000 | 9,0000 | 9,0000 | 1.036.055 |
| 23. Feb. 2024 | 8,6000 | 9,4000 | 8,4000 | 9,0000 | 9,0000 | 676.350 |
| 22. Feb. 2024 | 8,8000 | 9,0000 | 8,4000 | 8,6000 | 8,6000 | 1.008.210 |
| 21. Feb. 2024 | 9,0000 | 9,2000 | 8,4000 | 8,6000 | 8,6000 | 1.051.250 |
| 20. Feb. 2024 | 9,8000 | 10,0000 | 9,0000 | 9,0000 | 9,0000 | 1.209.725 |
| 19. Feb. 2024 | 9,8000 | 10,2000 | 9,6000 | 10,0000 | 10,0000 | 342.630 |
| 16. Feb. 2024 | 9,6000 | 10,2000 | 9,4000 | 9,8000 | 9,8000 | 478.140 |
| 15. Feb. 2024 | 9,6000 | 9,8000 | 9,4000 | 9,6000 | 9,6000 | 195.200 |
| 14. Feb. 2024 | 9,4000 | 9,8000 | 9,2000 | 9,6000 | 9,6000 | 265.430 |
| 09. Feb. 2024 | 9,6000 | 9,8000 | 9,4000 | 9,6000 | 9,6000 | 207.740 |
| 08. Feb. 2024 | 9,4000 | 9,6000 | 9,0000 | 9,6000 | 9,6000 | 481.145 |
| 07. Feb. 2024 | 9,6000 | 9,8000 | 9,2000 | 9,4000 | 9,4000 | 515.135 |
| 06. Feb. 2024 | 9,8000 | 11,0000 | 9,2000 | 9,4000 | 9,4000 | 1.206.005 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
