Grupo De Moda Soma SA (SOMA3F)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1722288600 | 6.01 | -0.19 | -3.06 | 6.08 | 6.23 | 6.01 | 3413 |
| 1722029400 | 6.2 | 0.18 | 2.99 | 6.05 | 6.2 | 6 | 2907 |
| 1721943000 | 6.0199999 | -0.14 | -2.27 | 6.21 | 6.26 | 6.0199999 | 3231 |
| 1721856600 | 6.16 | -0.05 | -0.81 | 6.29 | 6.35 | 6.16 | 4392 |
| 1721770140 | 6.21 | -0.16 | -2.51 | 6.32 | 6.39 | 6.21 | 3391 |
| 1721683800 | 6.37 | 0.12 | 1.92 | 6.21 | 6.44 | 6.21 | 3883 |
| 1721424600 | 6.25 | -0.02 | -0.32 | 6.36 | 6.38 | 6.25 | 2285 |
| 1721338200 | 6.2699999 | -0.12 | -1.88 | 6.34 | 6.41 | 6.21 | 4112 |
| 1721251800 | 6.39 | -0.02 | -0.31 | 6.41 | 6.44 | 6.33 | 3913 |
| 1721165340 | 6.41 | 0.01 | 0.16 | 6.39 | 6.49 | 6.3099999 | 5314 |
| 1721079000 | 6.4 | -0.1 | -1.54 | 6.42 | 6.5199999 | 6.36 | 4583 |
| 1720819800 | 6.5 | -0.01 | -0.15 | 6.45 | 6.5 | 6.36 | 3980 |
| 1720733400 | 6.51 | 0.06 | 0.93 | 6.39 | 6.54 | 6.3099999 | 3759 |
| 1720647000 | 6.45 | 0.07 | 1.10 | 6.45 | 6.6 | 6.33 | 5869 |
| 1720560540 | 6.38 | 0.05 | 0.79 | 6.4 | 6.46 | 6.28 | 4503 |
| 1720474200 | 6.33 | 0.06 | 0.96 | 6.32 | 6.38 | 6.24 | 5905 |
| 1720215000 | 6.2699999 | 0.1 | 1.62 | 6.18 | 6.33 | 6.13 | 4191 |
| 1720128540 | 6.17 | 0.12 | 1.98 | 6.01 | 6.25 | 6.01 | 5541 |
| 1720042200 | 6.05 | 0.14 | 2.37 | 5.94 | 6.12 | 5.94 | 6611 |
| 1719955800 | 5.91 | -0.14 | -2.31 | 6 | 6.0599999 | 5.91 | 3458 |
| 1719869400 | 6.05 | -0.18 | -2.89 | 6.18 | 6.18 | 5.97 | 4969 |
| 1719610200 | 6.23 | 0.06 | 0.97 | 6.22 | 6.23 | 6.03 | 4320 |
| 1719523800 | 6.17 | 0.28 | 4.75 | 5.89 | 6.2 | 5.89 | 5962 |
| 1719437400 | 5.89 | -0.07 | -1.17 | 5.87 | 6 | 5.87 | 4017 |
| 1719351000 | 5.96 | 0 | 0.00 | 6.08 | 6.11 | 5.96 | 4347 |
| 1719264600 | 5.96 | 0.14 | 2.41 | 5.86 | 6.08 | 5.82 | 5126 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
