Semantix, Inc. - Ordinary Shares (NQ: STIX )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	1.730	1.730	1.310	1.340	23,429	+0.02(+1.52%)
Jan 30, 2023	1.550	1.550	1.320	1.320	21,454	-0.01(-0.74%)
Jan 27, 2023	1.560	1.560	1.230	1.330	53,219	-0.17(-11.34%)
Jan 26, 2023	1.500	1.552	1.460	1.500	22,807	+0.00(+0.00%)
Jan 25, 2023	1.440	1.500	1.400	1.500	38,499	+0.04(+2.74%)
Jan 24, 2023	1.420	1.480	1.410	1.460	19,637	+0.00(+0.05%)
Jan 23, 2023	1.430	1.485	1.410	1.459	27,530	+0.08(+5.75%)
Jan 20, 2023	1.320	1.415	1.258	1.380	20,016	+0.16(+13.11%)
Jan 19, 2023	1.270	1.330	1.220	1.220	14,042	-0.08(-6.15%)
Jan 18, 2023	1.410	1.410	1.300	1.300	16,431	-0.03(-2.26%)
Jan 17, 2023	1.260	1.330	1.260	1.330	6,661	+0.11(+9.02%)
Jan 13, 2023	1.340	1.360	1.220	1.220	22,519	-0.05(-3.94%)
Jan 12, 2023	1.280	1.440	1.270	1.270	39,999	+0.03(+2.42%)
Jan 11, 2023	1.200	1.259	1.200	1.240	9,124	+0.09(+7.83%)
Jan 10, 2023	1.280	1.280	1.090	1.150	5,546	+0.02(+1.77%)
Jan 09, 2023	0.9800	1.235	0.9800	1.130	27,845	+0.11(+10.78%)
Jan 06, 2023	1.200	1.288	1.000	1.020	23,561	-0.17(-14.29%)
Jan 05, 2023	1.190	1.330	1.128	1.190	88,786	+0.09(+8.18%)
Jan 04, 2023	1.040	1.200	0.9797	1.100	79,430	+0.15(+15.79%)
Jan 03, 2023	1.048	1.048	0.9500	0.9500	5,980	+0.07(+7.89%)
Dec 30, 2022	0.8211	1.030	0.8211	0.8805	44,866	+0.02(+2.35%)
Dec 29, 2022	0.9600	0.9600	0.8603	0.8603	14,271	-0.04(-4.41%)
Dec 28, 2022	0.8500	0.9649	0.8496	0.9000	23,572	-0.01(-0.73%)
Dec 27, 2022	0.9800	0.9815	0.8922	0.9066	29,100	+0.02(+1.87%)
Dec 23, 2022	0.8700	0.9400	0.8400	0.8900	25,207	+0.04(+5.15%)
Dec 22, 2022	0.8900	0.9204	0.7500	0.8464	39,778	+0.05(+5.80%)
Dec 21, 2022	0.6964	0.9500	0.6964	0.8000	54,752	+0.07(+9.59%)
Dec 20, 2022	0.7000	0.7300	0.6900	0.7300	99,578	+0.06(+8.96%)
Dec 19, 2022	0.7373	0.7373	0.5506	0.6700	128,141	-0.02(-2.90%)
Dec 16, 2022	0.8800	0.8800	0.6900	0.6900	30,579	-0.07(-9.78%)
Dec 14, 2022				0.7648	253	+0.08(+11.81%)
Dec 13, 2022	0.8799	0.8800	0.6840	0.6840	56,550	-0.18(-20.67%)
Dec 12, 2022	0.8250	0.8949	0.7395	0.8622	35,421	+0.05(+6.55%)
Dec 09, 2022	0.7240	0.8475	0.7059	0.8092	81,082	+0.08(+11.41%)
Dec 08, 2022	0.7499	0.7504	0.6300	0.7263	78,489	-0.02(-2.91%)
Dec 07, 2022	0.8000	0.8000	0.7300	0.7481	36,599	-0.00(-0.25%)
Dec 06, 2022	0.8500	0.8500	0.7500	0.7500	31,485	-0.10(-11.76%)
Dec 05, 2022	0.9752	0.9752	0.8200	0.8500	44,428	-0.07(-7.63%)
Dec 02, 2022	1.010	1.040	0.9200	0.9202	45,413	-0.09(-8.84%)
Dec 01, 2022	1.160	1.160	1.009	1.009	23,499	-0.05(-4.77%)
Nov 30, 2022	1.200	1.230	1.050	1.060	55,835	-0.05(-4.53%)
Nov 29, 2022	1.280	1.280	1.110	1.110	53,974	-0.17(-13.26%)
Nov 28, 2022	1.330	1.347	1.250	1.280	13,806	-0.02(-1.54%)
Nov 25, 2022	1.360	1.370	1.257	1.300	7,913	-0.07(-5.11%)
Nov 23, 2022	1.450	1.480	1.370	1.370	8,474	-0.08(-5.52%)
Nov 22, 2022	1.430	1.465	1.390	1.450	5,397	-0.01(-0.68%)
Nov 21, 2022	1.450	1.460	1.430	1.460	2,820	+0.01(+0.69%)
Nov 18, 2022	1.430	1.600	1.430	1.450	2,834	-0.10(-6.45%)
Nov 17, 2022	1.510	1.550	1.430	1.550	4,537	-0.01(-0.64%)
Nov 16, 2022	1.650	1.650	1.430	1.560	12,370	-0.02(-1.27%)
Nov 15, 2022	1.450	1.580	1.450	1.580	18,994	+0.15(+10.49%)
Nov 14, 2022	1.540	1.656	1.400	1.430	6,479	-0.12(-7.74%)
Nov 11, 2022	1.550	1.550	1.430	1.550	3,717	+0.08(+5.44%)
Nov 10, 2022	1.687	1.687	1.470	1.470	7,482	-0.02(-1.34%)
Nov 09, 2022	1.550	1.660	1.490	1.490	2,867	-0.02(-1.32%)
Nov 08, 2022	1.690	1.726	1.510	1.510	2,835	-0.11(-6.79%)
Nov 07, 2022	1.520	1.800	1.450	1.620	32,643	+0.00(+0.00%)
Nov 04, 2022	1.520	1.786	1.480	1.620	8,640	+0.07(+4.52%)
Nov 03, 2022	1.720	1.720	1.460	1.550	13,330	-0.04(-2.42%)
Nov 02, 2022	1.610	1.617	1.589	1.589	1,087	-0.13(-7.65%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.