Sansuy Sa Ind Plasticos (SNSY5)
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 | 0.04 | 0.902934537246 | 4.43 | 4.65 | 4.2 | 4420 | 4.35366516 | PR |
| 4 | 0.05 | 1.13122171946 | 4.42 | 4.7 | 4.13 | 6237 | 4.44236287 | PR |
| 12 | 0.88 | 24.5125348189 | 3.59 | 4.8 | 3.33 | 4138 | 4.38887082 | PR |
| 26 | -0.54 | -10.7784431138 | 5.01 | 5.77 | 3.3 | 4002 | 4.42802793 | PR |
| 52 | -2.12 | -32.1699544765 | 6.59 | 6.59 | 3.3 | 4351 | 5.20375105 | PR |
| 156 | 0.53 | 13.4517766497 | 3.94 | 6.85 | 2.35 | 8401 | 4.27675529 | PR |
| 260 | 2.47024997 | 123.527937639 | 1.99975003 | 15.9 | 1.77750003 | 15396 | 6.62228694 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744666200 | 4.28 | -0.16 | -3.60 | 4.45 | 4.45 | 4.28 | 5700 |
| 1744407000 | 4.44 | 0.24 | 5.71 | 4.43 | 4.44 | 4.28 | 2100 |
| 1744320600 | 4.2 | -0.3 | -6.67 | 4.57 | 4.65 | 4.2 | 6100 |
| 1744234200 | 4.5 | 0.08 | 1.81 | 4.4 | 4.5 | 4.2699999 | 7900 |
| 1744147800 | 4.42 | 0.02 | 0.45 | 4.43 | 4.43 | 4.4 | 300 |
| 1744061400 | 4.4 | 0.05 | 1.15 | 4.35 | 4.4 | 4.3 | 5300 |
| 1743802200 | 4.35 | 0.07 | 1.64 | 4.2 | 4.35 | 4.19 | 2000 |
| 1743715800 | 4.28 | -0.1 | -2.28 | 4.26 | 4.49 | 4.26 | 2400 |
| 1743629400 | 4.38 | -0.19 | -4.16 | 4.45 | 4.45 | 4.38 | 1200 |
| 1743542940 | 4.57 | -0.01 | -0.22 | 4.38 | 4.69 | 4.38 | 1700 |
| 1743456600 | 4.58 | -0.07 | -1.51 | 4.29 | 4.58 | 4.29 | 200 |
| 1743197400 | 4.65 | 0.14 | 3.10 | 4.5 | 4.7 | 4.5 | 4100 |
| 1743111000 | 4.51 | 0.16 | 3.68 | 4.16 | 4.7 | 4.16 | 59500 |
| 1743024600 | 4.35 | 0.01 | 0.23 | 4.17 | 4.35 | 4.17 | 2800 |
| 1742938200 | 4.34 | 0.05 | 1.17 | 4.32 | 4.35 | 4.32 | 1800 |
| 1742851740 | 4.29 | -0.01 | -0.23 | 4.2699999 | 4.29 | 4.16 | 3000 |
| 1742592600 | 4.3 | 0.07 | 1.65 | 4.3099999 | 4.3099999 | 4.24 | 1100 |
| 1742506200 | 4.23 | -0.26 | -5.79 | 4.33 | 4.33 | 4.13 | 6800 |
| 1742419800 | 4.49 | -0.31 | -6.46 | 4.42 | 4.58 | 4.34 | 4500 |
| 1742333400 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1742247000 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1741987800 | 4.8 | 0.18 | 3.90 | 4.26 | 4.8 | 4.21 | 12700 |
| 1741901400 | 4.62 | 0.08 | 1.76 | 4.54 | 4.62 | 4.5 | 5100 |
| 1741814940 | 4.54 | -0.09 | -1.94 | 4.66 | 4.66 | 4.54 | 200 |
| 1741728600 | 4.63 | -0.04 | -0.86 | 4.55 | 4.63 | 4.29 | 7400 |
| 1741642140 | 4.67 | 0.17 | 3.78 | 4.5 | 4.7 | 4.5 | 5700 |
| 1741382940 | 4.5 | 0.34 | 8.17 | 4.23 | 4.5 | 4.23 | 23100 |
| 1741296540 | 4.16 | 0.15 | 3.74 | 4.16 | 4.16 | 4.16 | 100 |
| 1741210140 | 4.01 | -0.05 | -1.23 | 4.0199999 | 4.0199999 | 4.01 | 200 |
| 1740778200 | 4.0599999 | 0.03 | 0.74 | 4.13 | 4.13 | 4.0599999 | 800 |
| 1740691740 | 4.03 | 0.03 | 0.75 | 4.0599999 | 4.0599999 | 4.03 | 1700 |
| 1740605400 | 4 | -0.45 | -10.11 | 4.12 | 4.12 | 4 | 1900 |
| 1740519000 | 4.45 | 0.17 | 3.97 | 4.45 | 4.45 | 4.45 | 100 |
| 1740432540 | 4.28 | -0.02 | -0.47 | 4.28 | 4.28 | 4.28 | 100 |
| 1740173400 | 4.3 | 0.19 | 4.62 | 4.08 | 4.3 | 4.08 | 200 |
| 1740086940 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1740000540 | 4.11 | 0.04 | 0.98 | 4.1 | 4.11 | 4.03 | 11200 |
| 1739914140 | 4.07 | -0.08 | -1.93 | 4 | 4.35 | 4 | 900 |
| 1739827800 | 4.15 | 0.15 | 3.75 | 4.15 | 4.15 | 4.15 | 100 |
| 1739568600 | 4 | -0.24 | -5.66 | 4 | 4.2 | 4 | 1200 |
| 1739482140 | 4.24 | 0.24 | 6.00 | 4.46 | 4.46 | 3.96 | 400 |
| 1739395740 | 4 | 0 | 0.00 | 4 | 4 | 4 | 100 |
| 1739309400 | 4 | -0.15 | -3.61 | 4 | 4 | 4 | 1300 |
| 1739223000 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1738963800 | 4.15 | 0.01 | 0.24 | 4.3 | 4.48 | 4.15 | 1000 |
| 1738877340 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1738790940 | 4.14 | -0.24 | -5.48 | 4.03 | 4.17 | 4.01 | 2200 |
| 1738704600 | 4.38 | -0.12 | -2.67 | 4.05 | 4.4 | 4.05 | 600 |
| 1738618200 | 4.5 | 0.11 | 2.51 | 4.47 | 4.5 | 4.47 | 200 |
| 1738358940 | 4.39 | 0.65 | 17.38 | 3.99 | 4.4 | 3.98 | 700 |
| 1738272540 | 3.74 | -0.25 | -6.27 | 4 | 4 | 3.74 | 7200 |
| 1738186200 | 3.99 | 0.24 | 6.40 | 3.77 | 3.99 | 3.77 | 3100 |
| 1738099740 | 3.75 | 0.05 | 1.35 | 3.67 | 3.89 | 3.58 | 700 |
| 1738013340 | 3.7 | 0.18 | 5.11 | 3.61 | 3.7 | 3.61 | 1500 |
| 1737754200 | 3.52 | 0.02 | 0.57 | 3.52 | 3.52 | 3.52 | 600 |
| 1737667740 | 3.5 | -0.05 | -1.41 | 3.61 | 3.61 | 3.33 | 2300 |
| 1737581400 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1737495000 | 3.55 | 0.18 | 5.34 | 3.59 | 3.59 | 3.54 | 2100 |
| 1737408600 | 3.37 | -0.08 | -2.32 | 3.64 | 3.64 | 3.37 | 600 |
| 1737149400 | 3.45 | -0.1 | -2.82 | 3.7 | 3.7 | 3.45 | 400 |
| 1737062940 | 3.55 | -0.21 | -5.59 | 3.79 | 3.79 | 3.55 | 4400 |
| 1736976540 | 3.76 | -0.04 | -1.05 | 3.89 | 3.89 | 3.56 | 6800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
