Sansuy Sa Ind Plasticos (SNSY3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.25 | 11.5740740741 | 10.8 | 12.65 | 10.41 | 1325 | 10.90415094 | CS |
| 4 | 0.15 | 1.26050420168 | 11.9 | 12.65 | 9.5 | 1456 | 10.53622137 | CS |
| 12 | 1.66 | 15.9769008662 | 10.39 | 13.37 | 9.5 | 1689 | 11.18598237 | CS |
| 26 | 7.04 | 140.518962076 | 5.01 | 32 | 4.75 | 7794 | 12.70440024 | CS |
| 52 | 7.14 | 145.417515275 | 4.91 | 32 | 4.66 | 5323 | 11.30226961 | CS |
| 156 | -3.15 | -20.7236842105 | 15.2 | 32 | 3.52 | 3214 | 10.53934825 | CS |
| 260 | 2.54 | 26.7087276551 | 9.51 | 129.99 | 3.52 | 3075 | 15.90584971 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1713821340 | 11.3 | 0.5 | 4.63 | 10.8 | 11.3 | 10.4 | 1900 |
| 1713562200 | 10.8 | 0.3 | 2.86 | 10.7 | 10.8 | 10.7 | 800 |
| 1713475800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1713389400 | 10.5 | 0.17 | 1.65 | 9.76 | 10.5 | 9.6199999 | 2400 |
| 1713302940 | 10.33 | -0.17 | -1.62 | 10.24 | 10.33 | 9.83 | 3700 |
| 1713216600 | 10.5 | -0.16 | -1.50 | 10.56 | 10.9 | 10.3 | 1500 |
| 1712957400 | 10.66 | -0.29 | -2.65 | 11.05 | 11.05 | 10.32 | 2400 |
| 1712870940 | 10.95 | -0.12 | -1.08 | 10.75 | 10.95 | 10.65 | 300 |
| 1712784540 | 11.07 | 0.27 | 2.50 | 10.5 | 11.07 | 10.5 | 2900 |
| 1712698140 | 10.8 | 0.2 | 1.89 | 10.89 | 10.89 | 10.8 | 300 |
| 1712611740 | 10.6 | 0.05 | 0.47 | 10.5 | 10.98 | 10.22 | 2300 |
| 1712352600 | 10.55 | 0.17 | 1.64 | 10.39 | 10.55 | 10.16 | 900 |
| 1712266140 | 10.38 | 0.01 | 0.10 | 10.5 | 10.5 | 10.2 | 400 |
| 1712179800 | 10.37 | 0 | 0.00 | 10.37 | 10.37 | 10.37 | 0 |
| 1712093400 | 10.37 | -0.02 | -0.19 | 10.5 | 10.7 | 10 | 3600 |
| 1712006940 | 10.39 | 0.19 | 1.86 | 10.5 | 10.5 | 9.96 | 900 |
| 1711661400 | 10.2 | 0.37 | 3.76 | 9.85 | 10.25 | 9.85 | 1700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
