Springs Global Participacoes Sa (SGPS3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.36 | 0.39 | 0.35 | 45140 | 0.38097918 | CS |
| 4 | -0.17 | -32.0754716981 | 0.53 | 0.54 | 0.35 | 265884 | 0.43335643 | CS |
| 12 | -0.45 | -55.5555555556 | 0.81 | 0.93 | 0.35 | 292993 | 0.6499021 | CS |
| 26 | -0.92 | -71.875 | 1.28 | 1.43 | 0.35 | 316820 | 0.92983931 | CS |
| 52 | -3.28 | -90.1098901099 | 3.64 | 3.73 | 0.35 | 514545 | 1.41311556 | CS |
| 156 | -10.87 | -96.7943009795 | 11.23 | 11.74 | 0.35 | 283924 | 2.07596514 | CS |
| 260 | -8.56 | -95.9641255605 | 8.92 | 15.85 | 0.35 | 235099 | 3.92277032 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005400 | 0.36 | -0.02 | -5.26 | 0.36 | 0.36 | 0.36 | 13100 |
| 1718918940 | 0.38 | -0.01 | -2.56 | 0.38 | 0.38 | 0.38 | 20700 |
| 1718832540 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 35600 |
| 1718746200 | 0.39 | 0.04 | 11.43 | 0.39 | 0.39 | 0.39 | 115200 |
| 1718659800 | 0.35 | -0.01 | -2.78 | 0.35 | 0.35 | 0.35 | 20300 |
| 1718400600 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 33900 |
| 1718314200 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 94500 |
| 1718227800 | 0.36 | -0.01 | -2.70 | 0.36 | 0.36 | 0.36 | 103300 |
| 1718141400 | 0.37 | -0.01 | -2.63 | 0.37 | 0.37 | 0.37 | 78300 |
| 1718055000 | 0.38 | -0.01 | -2.56 | 0.38 | 0.38 | 0.38 | 98400 |
| 1717795800 | 0.39 | 0.01 | 2.63 | 0.39 | 0.39 | 0.39 | 202900 |
| 1717709400 | 0.38 | -0.06 | -13.64 | 0.43 | 0.44 | 0.38 | 1124700 |
| 1717622940 | 0.44 | 0 | 0.00 | 0.43 | 0.44 | 0.42 | 465400 |
| 1717536600 | 0.44 | 0 | 0.00 | 0.45 | 0.45 | 0.42 | 167300 |
| 1717450200 | 0.44 | -0.02 | -4.35 | 0.46 | 0.46 | 0.44 | 355800 |
| 1717191000 | 0.46 | -0.01 | -2.13 | 0.46 | 0.47 | 0.44 | 319500 |
| 1717018140 | 0.47 | 0 | 0.00 | 0.47 | 0.49 | 0.46 | 456600 |
| 1716931740 | 0.47 | -0.06 | -11.32 | 0.53 | 0.53 | 0.46 | 993200 |
| 1716845340 | 0.53 | -0.01 | -1.85 | 0.53 | 0.54 | 0.51 | 190900 |
| 1716586200 | 0.54 | 0.01 | 1.89 | 0.53 | 0.54 | 0.52 | 175300 |
| 1716499800 | 0.53 | -0.03 | -5.36 | 0.56 | 0.5699999 | 0.51 | 632600 |
| 1716413340 | 0.56 | -0.04 | -6.67 | 0.59 | 0.59 | 0.55 | 508200 |
| 1716327000 | 0.6 | -0.02 | -3.23 | 0.62 | 0.62 | 0.58 | 415300 |
| 1716240600 | 0.62 | 0.01 | 1.64 | 0.62 | 0.62 | 0.61 | 41000 |
| 1715981400 | 0.61 | 0 | 0.00 | 0.61 | 0.62 | 0.59 | 152700 |
| 1715895000 | 0.61 | -0.01 | -1.61 | 0.62 | 0.62 | 0.6 | 46200 |
| 1715808600 | 0.62 | -0.02 | -3.13 | 0.64 | 0.64 | 0.59 | 378000 |
| 1715722200 | 0.64 | -0.02 | -3.03 | 0.66 | 0.66 | 0.62 | 401600 |
| 1715635800 | 0.66 | -0.05 | -7.04 | 0.7 | 0.71 | 0.64 | 659000 |
| 1715376600 | 0.71 | 0 | 0.00 | 0.7 | 0.71 | 0.6899999 | 220500 |
| 1715290140 | 0.71 | -0.02 | -2.74 | 0.72 | 0.74 | 0.71 | 267500 |
| 1715203800 | 0.73 | -0.01 | -1.35 | 0.74 | 0.76 | 0.72 | 120600 |
| 1715117400 | 0.74 | -0.01 | -1.33 | 0.75 | 0.75 | 0.72 | 324800 |
| 1715031000 | 0.75 | -0.01 | -1.32 | 0.77 | 0.77 | 0.74 | 297900 |
| 1714771800 | 0.76 | 0 | 0.00 | 0.77 | 0.78 | 0.75 | 531100 |
| 1714685400 | 0.76 | -0.01 | -1.30 | 0.78 | 0.8 | 0.76 | 500500 |
| 1714512600 | 0.77 | -0.03 | -3.75 | 0.81 | 0.81 | 0.77 | 122200 |
| 1714426200 | 0.8 | 0.01 | 1.27 | 0.79 | 0.81 | 0.78 | 291700 |
| 1714167000 | 0.79 | 0 | 0.00 | 0.78 | 0.81 | 0.77 | 301900 |
| 1714080540 | 0.79 | -0.01 | -1.25 | 0.8 | 0.81 | 0.77 | 143300 |
| 1713994200 | 0.8 | -0.01 | -1.23 | 0.81 | 0.83 | 0.78 | 178400 |
| 1713907800 | 0.81 | 0.03 | 3.85 | 0.78 | 0.85 | 0.77 | 416700 |
| 1713821340 | 0.78 | 0.03 | 4.00 | 0.75 | 0.79 | 0.75 | 344600 |
| 1713562200 | 0.75 | 0 | 0.00 | 0.76 | 0.76 | 0.74 | 116100 |
| 1713475800 | 0.75 | -0.01 | -1.32 | 0.75 | 0.76 | 0.75 | 60600 |
| 1713389400 | 0.76 | 0 | 0.00 | 0.76 | 0.78 | 0.75 | 137900 |
| 1713302940 | 0.76 | 0 | 0.00 | 0.76 | 0.77 | 0.75 | 134500 |
| 1713216600 | 0.76 | -0.01 | -1.30 | 0.77 | 0.77 | 0.75 | 108000 |
| 1712957400 | 0.77 | -0.01 | -1.28 | 0.78 | 0.8 | 0.75 | 405500 |
| 1712870940 | 0.78 | -0.02 | -2.50 | 0.79 | 0.81 | 0.78 | 91100 |
| 1712784540 | 0.8 | -0.01 | -1.23 | 0.81 | 0.81 | 0.79 | 79300 |
| 1712698140 | 0.81 | -0.01 | -1.22 | 0.81 | 0.8199999 | 0.8 | 130400 |
| 1712611740 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.83 | 0.8 | 172900 |
| 1712352600 | 0.8199999 | 0 | 0.00 | 0.83 | 0.84 | 0.81 | 278400 |
| 1712266140 | 0.8199999 | -0.06 | -6.82 | 0.88 | 0.88 | 0.8199999 | 399500 |
| 1712179740 | 0.88 | 0.08 | 10.00 | 0.86 | 0.93 | 0.85 | 1801800 |
| 1712093400 | 0.8 | -0.02 | -2.44 | 0.8199999 | 0.8199999 | 0.78 | 163100 |
| 1712006940 | 0.8199999 | 0.0099999 | 1.23 | 0.81 | 0.84 | 0.79 | 273400 |
| 1711661400 | 0.81 | 0 | 0.00 | 0.8 | 0.8199999 | 0.77 | 163000 |
| 1711574940 | 0.81 | 0 | 0.00 | 0.81 | 0.83 | 0.78 | 214700 |
| 1711488540 | 0.81 | -0.02 | -2.41 | 0.84 | 0.84 | 0.8 | 317700 |
| 1711402140 | 0.83 | -0.01 | -1.19 | 0.84 | 0.86 | 0.8199999 | 256800 |
| 1711143000 | 0.84 | -0.03 | -3.45 | 0.87 | 0.88 | 0.8199999 | 201800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
