Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PIX.UN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 7.80 | -0.08 | -1.02% | 7.88 | 7.88 | 7.77 | 23,850 |
| Jun 06 2024 | 7.88 | 0.02 | 0.25% | 7.87 | 7.90 | 7.86 | 12,551 |
| Jun 05 2024 | 7.86 | -0.03 | -0.38% | 7.86 | 7.87 | 7.84 | 35,244 |
| Jun 04 2024 | 7.89 | 0.02 | 0.25% | 7.86 | 7.89 | 7.82 | 11,400 |
| Jun 03 2024 | 7.87 | 0.05 | 0.64% | 7.70 | 7.87 | 7.70 | 21,440 |
| May 31 2024 | 7.82 | 0.08 | 1.03% | 7.76 | 7.84 | 7.75 | 10,700 |
| May 30 2024 | 7.74 | 0.02 | 0.26% | 7.80 | 7.80 | 7.72 | 7,600 |
| May 29 2024 | 7.72 | -0.07 | -0.90% | 7.83 | 7.85 | 7.65 | 81,113 |
| May 28 2024 | 7.79 | -0.18 | -2.26% | 8.03 | 8.03 | 7.78 | 61,225 |
| May 27 2024 | 7.97 | -0.01 | -0.13% | 7.98 | 7.98 | 7.97 | 7,900 |
| May 24 2024 | 7.98 | -0.02 | -0.25% | 8.00 | 8.01 | 7.96 | 11,100 |
| May 23 2024 | 8.00 | -0.01 | -0.12% | 7.97 | 8.00 | 7.97 | 9,500 |
| May 22 2024 | 8.01 | 0.09 | 1.14% | 7.95 | 8.01 | 7.95 | 10,000 |
| May 21 2024 | 7.92 | -0.02 | -0.25% | 7.94 | 7.98 | 7.92 | 34,000 |
| May 17 2024 | 7.94 | -0.11 | -1.37% | 8.05 | 8.05 | 7.90 | 97,140 |
| May 16 2024 | 8.05 | 0.01 | 0.12% | 8.05 | 8.05 | 8.05 | 2,900 |
| May 15 2024 | 8.04 | 0.01 | 0.12% | 8.04 | 8.04 | 8.04 | 9,900 |
| May 14 2024 | 8.03 | 0.01 | 0.12% | 8.04 | 8.04 | 8.03 | 3,340 |
| May 13 2024 | 8.02 | -0.03 | -0.37% | 8.01 | 8.02 | 8.00 | 6,100 |
| May 10 2024 | 8.05 | 0.05 | 0.63% | 8.05 | 8.06 | 8.05 | 6,600 |
| May 09 2024 | 8.00 | -0.01 | -0.12% | 8.00 | 8.00 | 8.00 | 2,600 |
| May 08 2024 | 8.01 | 0.01 | 0.12% | 8.01 | 8.01 | 8.00 | 22,250 |
| May 07 2024 | 8.00 | -0.07 | -0.87% | 8.09 | 8.09 | 8.00 | 28,946 |
| May 06 2024 | 8.07 | 0.07 | 0.88% | 8.00 | 8.07 | 8.00 | 10,200 |
| May 03 2024 | 8.00 | 0.00 | 0.00% | 8.02 | 8.04 | 8.00 | 1,700 |
| May 02 2024 | 8.00 | -0.01 | -0.12% | 7.97 | 8.03 | 7.97 | 30,100 |
| May 01 2024 | 8.01 | -0.03 | -0.37% | 8.02 | 8.02 | 8.01 | 1,300 |
| Apr 30 2024 | 8.04 | 0.00 | 0.00% | 8.02 | 8.08 | 8.02 | 5,100 |
| Apr 29 2024 | 8.04 | 0.04 | 0.50% | 8.02 | 8.10 | 8.00 | 34,610 |
| Apr 26 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0 |
| Apr 25 2024 | 8.00 | -0.01 | -0.12% | 7.98 | 8.00 | 7.95 | 19,119 |
| Apr 24 2024 | 8.01 | -0.09 | -1.11% | 8.00 | 8.06 | 7.86 | 28,825 |
| Apr 23 2024 | 8.10 | 0.25 | 3.18% | 7.86 | 8.10 | 7.84 | 8,800 |
| Apr 22 2024 | 7.85 | -0.08 | -1.01% | 8.05 | 8.05 | 7.85 | 5,570 |
| Apr 19 2024 | 7.93 | -0.07 | -0.88% | 8.01 | 8.01 | 7.93 | 700 |
| Apr 18 2024 | 8.00 | -0.09 | -1.11% | 8.01 | 8.06 | 8.00 | 24,295 |
| Apr 17 2024 | 8.09 | 0.11 | 1.38% | 8.01 | 8.09 | 8.00 | 23,100 |
| Apr 16 2024 | 7.98 | 0.05 | 0.63% | 7.97 | 7.98 | 7.93 | 7,900 |
| Apr 15 2024 | 7.93 | -0.03 | -0.38% | 7.97 | 7.99 | 7.91 | 4,640 |
| Apr 12 2024 | 7.96 | 0.08 | 1.02% | 7.90 | 7.96 | 7.90 | 11,297 |
| Apr 11 2024 | 7.88 | -0.01 | -0.13% | 7.86 | 7.93 | 7.86 | 4,300 |
| Apr 10 2024 | 7.89 | 0.11 | 1.41% | 7.76 | 7.89 | 7.76 | 35,313 |
| Apr 09 2024 | 7.78 | 0.02 | 0.26% | 7.77 | 7.80 | 7.77 | 4,500 |
| Apr 08 2024 | 7.76 | -0.01 | -0.13% | 7.80 | 7.81 | 7.75 | 6,300 |
| Apr 05 2024 | 7.77 | -0.05 | -0.64% | 7.80 | 7.85 | 7.77 | 19,400 |
| Apr 04 2024 | 7.82 | 0.06 | 0.77% | 7.74 | 7.82 | 7.74 | 2,701 |
| Apr 03 2024 | 7.76 | 0.05 | 0.65% | 7.70 | 7.76 | 7.70 | 37,200 |
| Apr 02 2024 | 7.71 | 0.01 | 0.13% | 7.69 | 7.71 | 7.68 | 8,800 |
| Apr 01 2024 | 7.70 | -0.03 | -0.39% | 7.70 | 7.70 | 7.62 | 10,500 |
| Mar 28 2024 | 7.73 | -0.02 | -0.26% | 7.73 | 7.75 | 7.72 | 19,800 |
| Mar 27 2024 | 7.75 | -0.01 | -0.13% | 7.74 | 7.76 | 7.72 | 15,500 |
| Mar 26 2024 | 7.76 | 0.01 | 0.13% | 7.74 | 7.81 | 7.73 | 28,600 |
| Mar 25 2024 | 7.75 | 0.08 | 1.04% | 7.68 | 7.75 | 7.66 | 35,094 |
| Mar 22 2024 | 7.67 | -0.02 | -0.26% | 7.69 | 7.70 | 7.65 | 34,200 |
| Mar 21 2024 | 7.69 | -0.01 | -0.13% | 7.68 | 7.70 | 7.63 | 38,600 |
| Mar 20 2024 | 7.70 | 0.12 | 1.58% | 7.61 | 7.70 | 7.61 | 71,800 |
| Mar 19 2024 | 7.58 | -0.05 | -0.66% | 7.62 | 7.65 | 7.58 | 20,100 |
| Mar 18 2024 | 7.63 | -0.01 | -0.13% | 7.62 | 7.63 | 7.62 | 5,043 |
| Mar 15 2024 | 7.64 | 0.11 | 1.46% | 7.62 | 7.64 | 7.62 | 12,800 |
| Mar 14 2024 | 7.53 | -0.07 | -0.92% | 7.63 | 7.65 | 7.53 | 37,175 |
| Mar 13 2024 | 7.60 | 0.04 | 0.53% | 7.63 | 7.64 | 7.60 | 2,800 |
| Mar 12 2024 | 7.56 | -0.03 | -0.40% | 7.63 | 7.65 | 7.56 | 22,630 |
| Mar 11 2024 | 7.59 | -0.05 | -0.65% | 7.64 | 7.65 | 7.54 | 206,475 |
