Grupo De Moda Soma SA (SOMA3F)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005400 | 5.82 | -0.03 | -0.51 | 5.7699999 | 6.0199999 | 5.7699999 | 6469 |
| 1718918940 | 5.85 | 0.07 | 1.21 | 5.79 | 5.97 | 5.79 | 4785 |
| 1718832540 | 5.78 | -0.01 | -0.17 | 5.82 | 5.96 | 5.72 | 5191 |
| 1718746200 | 5.79 | -0.06 | -1.03 | 5.73 | 6.04 | 5.73 | 5380 |
| 1718659800 | 5.85 | 0.02 | 0.34 | 5.9 | 5.96 | 5.78 | 4496 |
| 1718400600 | 5.83 | 0 | 0.00 | 5.71 | 5.98 | 5.71 | 4708 |
| 1718314200 | 5.83 | 0.07 | 1.22 | 5.75 | 5.85 | 5.68 | 3206 |
| 1718227800 | 5.76 | -0.05 | -0.86 | 5.87 | 6.0599999 | 5.68 | 6240 |
| 1718141400 | 5.8099999 | 0.1 | 1.75 | 5.68 | 5.9 | 5.68 | 4515 |
| 1718055000 | 5.71 | -0.25 | -4.19 | 5.96 | 6.01 | 5.68 | 7587 |
| 1717795800 | 5.96 | -0.1 | -1.65 | 5.93 | 6.07 | 5.93 | 4406 |
| 1717709400 | 6.0599999 | 0 | 0.00 | 6.04 | 6.16 | 6.03 | 4032 |
| 1717622940 | 6.0599999 | 0.13 | 2.19 | 6.03 | 6.07 | 5.97 | 3603 |
| 1717536600 | 5.93 | -0.07 | -1.17 | 6.14 | 6.14 | 5.9 | 3990 |
| 1717450200 | 6 | -0.18 | -2.91 | 5.9 | 6.07 | 5.8 | 4078 |
| 1717191000 | 6.18 | 0.27 | 4.57 | 5.93 | 6.18 | 5.76 | 5424 |
| 1717018140 | 5.91 | -0.15 | -2.48 | 6.0599999 | 6.1 | 5.9 | 5653 |
| 1716931740 | 6.0599999 | 0.11 | 1.85 | 6.04 | 6.18 | 6.0199999 | 4015 |
| 1716845340 | 5.95 | -0.19 | -3.09 | 6.07 | 6.18 | 5.95 | 4404 |
| 1716586200 | 6.14 | 0.11 | 1.82 | 6.03 | 6.14 | 5.98 | 4067 |
| 1716499800 | 6.03 | 0.11 | 1.86 | 5.96 | 6.22 | 5.96 | 7637 |
| 1716413340 | 5.92 | -0.11 | -1.82 | 5.93 | 6.19 | 5.85 | 11588 |
| 1716327000 | 6.03 | 0.18 | 3.08 | 5.91 | 6.03 | 5.8 | 4474 |
| 1716240600 | 5.85 | 0.13 | 2.27 | 5.83 | 5.95 | 5.7699999 | 6294 |
| 1715981400 | 5.72 | -0.11 | -1.89 | 5.8 | 5.86 | 5.69 | 4474 |
| 1715895000 | 5.83 | 0.2 | 3.55 | 5.71 | 5.83 | 5.63 | 6334 |
| 1715808600 | 5.63 | 0.1 | 1.81 | 5.53 | 5.75 | 5.45 | 6669 |
| 1715722200 | 5.53 | -0.07 | -1.25 | 5.6 | 5.7 | 5.48 | 6167 |
| 1715635800 | 5.6 | -0.03 | -0.53 | 5.6 | 5.69 | 5.55 | 5212 |
| 1715376600 | 5.63 | -0.15 | -2.60 | 5.84 | 5.91 | 5.61 | 5921 |
| 1715290140 | 5.78 | -0.25 | -4.15 | 6 | 6 | 5.57 | 16168 |
| 1715203800 | 6.03 | -0.1 | -1.63 | 6.04 | 6.17 | 5.97 | 5181 |
| 1715117400 | 6.13 | 0.01 | 0.16 | 6.1 | 6.19 | 6.04 | 5304 |
| 1715031000 | 6.12 | -0.11 | -1.77 | 6.17 | 6.21 | 6.08 | 6255 |
| 1714771800 | 6.23 | 0.15 | 2.47 | 6.15 | 6.32 | 6.11 | 7212 |
| 1714685400 | 6.08 | -0.1 | -1.62 | 6.11 | 6.21 | 6 | 6121 |
| 1714512600 | 6.18 | 0.13 | 2.15 | 6.04 | 6.18 | 5.95 | 7579 |
| 1714426200 | 6.05 | -0.01 | -0.17 | 6.08 | 6.18 | 6.03 | 7993 |
| 1714167000 | 6.0599999 | 0.02 | 0.33 | 6.04 | 6.3099999 | 6.01 | 5942 |
| 1714080540 | 6.04 | -0.16 | -2.58 | 6.2 | 6.2 | 6 | 4637 |
| 1713994200 | 6.2 | 0.09 | 1.47 | 6.11 | 6.2 | 6.0199999 | 4364 |
| 1713907800 | 6.11 | -0.14 | -2.24 | 6.21 | 6.23 | 6.07 | 6586 |
| 1713821340 | 6.25 | 0.25 | 4.17 | 6.04 | 6.3 | 5.99 | 5944 |
| 1713562200 | 6 | 0.09 | 1.52 | 5.94 | 6.15 | 5.94 | 5867 |
| 1713475800 | 5.91 | -0.08 | -1.34 | 6.03 | 6.2 | 5.9 | 5616 |
| 1713389400 | 5.99 | -0.14 | -2.28 | 6.23 | 6.24 | 5.96 | 6592 |
| 1713302940 | 6.13 | 0.05 | 0.82 | 5.99 | 6.2699999 | 5.93 | 6714 |
| 1713216600 | 6.08 | -0.18 | -2.88 | 6.32 | 6.32 | 5.98 | 10134 |
| 1712957400 | 6.26 | -0.14 | -2.19 | 6.4 | 6.5 | 6.25 | 8491 |
| 1712870940 | 6.4 | -0.03 | -0.47 | 6.45 | 6.5 | 6.39 | 4664 |
| 1712784540 | 6.43 | -0.31 | -4.60 | 6.72 | 6.76 | 6.39 | 12853 |
| 1712698140 | 6.74 | 0 | 0.00 | 6.69 | 6.85 | 6.69 | 5718 |
| 1712611740 | 6.74 | 0.06 | 0.90 | 6.7 | 6.78 | 6.66 | 7265 |
| 1712352600 | 6.68 | -0.14 | -2.05 | 6.8 | 6.8 | 6.66 | 8787 |
| 1712266140 | 6.82 | -0.13 | -1.87 | 6.95 | 7.08 | 6.73 | 11279 |
| 1712179740 | 6.95 | -0.57 | -7.58 | 7.44 | 7.44 | 6.88 | 15064 |
| 1712093400 | 7.52 | 0.06 | 0.80 | 7.6 | 7.6 | 7.21 | 7308 |
| 1712006940 | 7.46 | -0.1 | -1.32 | 7.61 | 7.68 | 7.39 | 6860 |
| 1711661400 | 7.56 | 0.07 | 0.93 | 7.48 | 7.72 | 7.47 | 8649 |
| 1711574940 | 7.49 | 0.11 | 1.49 | 7.45 | 7.66 | 7.39 | 10454 |
| 1711488540 | 7.38 | 0.23 | 3.22 | 7.08 | 7.54 | 6.91 | 10193 |
| 1711402140 | 7.15 | -0.03 | -0.42 | 7.2 | 7.39 | 7.15 | 6272 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
