Sansuy Sa Ind Plasticos (SNSY3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.55 | 4.5643153527 | 12.05 | 13.09 | 12.05 | 1560 | 12.62025641 | CS |
| 4 | 1.94 | 18.1988742964 | 10.66 | 13.4 | 10.41 | 2211 | 12.41066667 | CS |
| 12 | 0.98 | 8.43373493976 | 11.62 | 13.4 | 9.5 | 1740 | 11.8805988 | CS |
| 26 | -8.4 | -40 | 21 | 32 | 9 | 6298 | 12.6719053 | CS |
| 52 | 6.81 | 117.616580311 | 5.79 | 32 | 4.66 | 5245 | 11.64233365 | CS |
| 156 | -1.5 | -10.6382978723 | 14.1 | 32 | 3.52 | 3228 | 10.58861044 | CS |
| 260 | 3.09 | 32.4921135647 | 9.51 | 129.99 | 3.52 | 3045 | 15.83998423 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1721424600 | 12.6 | -0.09 | -0.71 | 12.3 | 12.6 | 12.3 | 1000 |
| 1721338200 | 12.69 | -0.06 | -0.47 | 12.47 | 13.09 | 12.3 | 4700 |
| 1721251800 | 12.75 | 0.11 | 0.87 | 12.75 | 12.75 | 12.75 | 100 |
| 1721165340 | 12.64 | 0.24 | 1.94 | 12.6 | 12.64 | 12.6 | 500 |
| 1721079000 | 12.4 | 0.2 | 1.64 | 12.05 | 12.49 | 12.05 | 1500 |
| 1720819800 | 12.2 | -0.15 | -1.21 | 12.23 | 12.4 | 11.95 | 1400 |
| 1720733400 | 12.35 | -0.54 | -4.19 | 13.1 | 13.4 | 11.8 | 6800 |
| 1720647000 | 12.89 | -0.2 | -1.53 | 13.2 | 13.4 | 12.6 | 1500 |
| 1720560540 | 13.09 | -0.02 | -0.15 | 12.99 | 13.39 | 12.8 | 3700 |
| 1720474200 | 13.11 | 0.11 | 0.85 | 13.1 | 13.3 | 12.7 | 1700 |
| 1720215000 | 13 | -0.1 | -0.76 | 12.65 | 13 | 12.6 | 1500 |
| 1720128540 | 13.1 | 0.26 | 2.02 | 12.79 | 13.1 | 12.79 | 1000 |
| 1720042200 | 12.84 | -0.11 | -0.85 | 12.8 | 13.34 | 12.4 | 5700 |
| 1719955800 | 12.95 | 0.5 | 4.02 | 12.5 | 12.95 | 12.35 | 1200 |
| 1719869400 | 12.45 | 0.67 | 5.69 | 12.5 | 12.5 | 12.34 | 500 |
| 1719610200 | 11.78 | 0.7 | 6.32 | 11.4 | 12.65 | 11.25 | 4500 |
| 1719523800 | 11.08 | 0.28 | 2.59 | 10.63 | 11.3 | 10.63 | 900 |
| 1719437400 | 10.8 | -0.1 | -0.92 | 11.2 | 11.2 | 10.41 | 2600 |
| 1719351000 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1719264600 | 10.9 | -0.2 | -1.80 | 10.66 | 10.9 | 10.6 | 1200 |
| 1719005400 | 11.1 | 0 | 0.00 | 10.8 | 11.1 | 10.8 | 600 |
| 1718918940 | 11.1 | 0.15 | 1.37 | 10.55 | 11.1 | 10.55 | 700 |
| 1718832540 | 10.95 | 0.15 | 1.39 | 10.3 | 10.95 | 10.3 | 1400 |
| 1718746200 | 10.8 | 0.4 | 3.85 | 10.29 | 10.8 | 10.29 | 3800 |
| 1718659800 | 10.4 | -0.19 | -1.79 | 9.95 | 10.4 | 9.85 | 300 |
| 1718400600 | 10.59 | 0.29 | 2.82 | 10.58 | 10.59 | 10.58 | 500 |
| 1718314200 | 10.3 | -0.05 | -0.48 | 10.35 | 10.35 | 10.3 | 600 |
| 1718227800 | 10.35 | 0.17 | 1.67 | 9.76 | 10.35 | 9.76 | 400 |
| 1718141400 | 10.18 | 0.18 | 1.80 | 9.66 | 10.18 | 9.66 | 300 |
| 1718055000 | 10 | 0.01 | 0.10 | 9.65 | 10.25 | 9.5 | 3700 |
| 1717795800 | 9.99 | -0.01 | -0.10 | 9.89 | 9.99 | 9.6 | 1900 |
| 1717709400 | 10 | -1.12 | -10.07 | 10.6 | 10.6 | 10 | 4900 |
| 1717622940 | 11.12 | -0.01 | -0.09 | 10.81 | 11.12 | 10.75 | 400 |
| 1717536600 | 11.13 | -0.71 | -6.00 | 11.1 | 11.13 | 10.75 | 1100 |
| 1717450200 | 11.84 | -0.13 | -1.09 | 11.9 | 11.9 | 11.84 | 900 |
| 1717190940 | 11.97 | 0 | 0.00 | 11.97 | 11.97 | 11.97 | 0 |
| 1717018140 | 11.97 | -0.03 | -0.25 | 12 | 12 | 11.97 | 200 |
| 1716931740 | 12 | -0.84 | -6.54 | 12.3 | 12.3 | 11.7 | 2800 |
| 1716845400 | 12.84 | 0 | 0.00 | 12.84 | 12.84 | 12.84 | 0 |
| 1716586200 | 12.84 | -0.05 | -0.39 | 12.5 | 12.84 | 12.5 | 500 |
| 1716499800 | 12.89 | 0 | 0.00 | 12.89 | 12.89 | 12.89 | 0 |
| 1716413400 | 12.89 | 0 | 0.00 | 12.89 | 12.89 | 12.89 | 0 |
| 1716327000 | 12.89 | 0.01 | 0.08 | 12.8 | 12.9 | 12.8 | 300 |
| 1716240600 | 12.88 | -0.02 | -0.16 | 12.89 | 12.89 | 12.88 | 200 |
| 1715981400 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1715895000 | 12.9 | 0.25 | 1.98 | 12.65 | 12.9 | 12.65 | 200 |
| 1715808600 | 12.65 | -0.07 | -0.55 | 12.28 | 12.65 | 12.25 | 1200 |
| 1715722140 | 12.72 | 0 | 0.00 | 12.72 | 12.72 | 12.72 | 0 |
| 1715635740 | 12.72 | 0 | 0.00 | 12.72 | 12.72 | 12.72 | 0 |
| 1715376540 | 12.72 | 0 | 0.00 | 12.72 | 12.72 | 12.72 | 0 |
| 1715290140 | 12.72 | 0.07 | 0.55 | 12.64 | 12.79 | 12.64 | 400 |
| 1715203800 | 12.65 | -0.05 | -0.39 | 12.65 | 12.65 | 12.65 | 100 |
| 1715117400 | 12.7 | 0 | 0.00 | 12.88 | 12.9 | 12.06 | 3100 |
| 1715031000 | 12.7 | 0.3 | 2.42 | 12.1 | 12.7 | 12 | 400 |
| 1714771800 | 12.4 | 0.25 | 2.06 | 12.5 | 13.37 | 12.4 | 3100 |
| 1714685400 | 12.15 | 0.35 | 2.97 | 11.4 | 12.15 | 11.1 | 4300 |
| 1714512600 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1714426200 | 11.8 | 0.21 | 1.81 | 11.62 | 11.8 | 11.4 | 3200 |
| 1714167000 | 11.59 | 0.09 | 0.78 | 11.8 | 11.9 | 11.59 | 400 |
| 1714080540 | 11.5 | 0.13 | 1.14 | 11.1 | 11.5 | 11.1 | 1600 |
| 1713994200 | 11.37 | -0.33 | -2.82 | 11.7 | 11.7 | 11.3 | 6700 |
| 1713907800 | 11.7 | 0.4 | 3.54 | 11.34 | 11.7 | 11.1 | 5100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
