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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	0.6810	0.6900	0.6800	0.6803	5,870	-0.02(-2.80%)
Dec 28, 2023	0.7000	0.7000	0.6800	0.6999	6,477	-0.00(-0.01%)
Dec 27, 2023	0.6899	0.7159	0.6865	0.7000	15,655	+0.02(+2.94%)
Dec 26, 2023	0.6850	0.6850	0.6700	0.6800	6,756	-0.02(-2.86%)
Dec 22, 2023	0.7000	0.7000	0.6741	0.7000	4,614	-0.00(-0.54%)
Dec 21, 2023	0.6800	0.7200	0.6800	0.7038	8,101	+0.02(+3.50%)
Dec 20, 2023	0.6800	0.6800	0.6700	0.6800	21,848	+0.00(+0.00%)
Dec 19, 2023	0.6710	0.6949	0.6701	0.6800	10,031	-0.02(-3.20%)
Dec 18, 2023	0.6700	0.7268	0.6700	0.7025	9,744	+0.00(+0.43%)
Dec 15, 2023	0.7161	0.7173	0.6716	0.6995	9,500	-0.01(-1.69%)
Dec 14, 2023	0.7046	0.7399	0.6733	0.7115	5,343	+0.01(+1.64%)
Dec 13, 2023	0.7200	0.7550	0.6800	0.7000	69,897	-0.04(-5.53%)
Dec 12, 2023	0.7646	0.8200	0.7304	0.7410	13,409	-0.11(-12.74%)
Dec 11, 2023	0.8000	0.9200	0.7691	0.8492	4,542	+0.07(+8.73%)
Dec 08, 2023	0.8188	0.8550	0.7801	0.7810	10,841	-0.07(-8.12%)
Dec 07, 2023	0.8000	0.8500	0.8000	0.8500	8,144	+0.00(+0.00%)
Dec 06, 2023	0.8500	0.8600	0.8000	0.8500	7,305	+0.00(+0.00%)
Dec 05, 2023	0.8500	0.8700	0.7975	0.8500	12,597	-0.01(-0.58%)
Dec 04, 2023	0.8100	0.8600	0.8100	0.8550	13,563	+0.09(+11.82%)
Dec 01, 2023	0.7900	0.8500	0.7646	0.7646	12,218	-0.08(-9.94%)
Nov 30, 2023	0.8017	0.8599	0.7000	0.8490	29,942	-0.00(-0.12%)
Nov 29, 2023	0.8800	0.8800	0.8200	0.8500	4,377	+0.00(+0.00%)
Nov 28, 2023	0.7935	0.8800	0.7580	0.8500	20,430	-0.04(-4.83%)
Nov 27, 2023	1.000	1.000	0.8000	0.8931	39,768	+0.14(+17.82%)
Nov 24, 2023	0.8180	0.8300	0.7580	0.7580	3,254	-0.10(-11.75%)
Nov 22, 2023	0.8100	0.9699	0.8100	0.8589	13,054	+0.03(+3.48%)
Nov 21, 2023	0.8990	0.9167	0.8300	0.8300	1,693	-0.04(-4.50%)
Nov 20, 2023	0.9000	0.9000	0.8109	0.8691	26,669	-0.03(-3.38%)
Nov 17, 2023	0.9395	0.9823	0.8218	0.8995	13,396	-0.10(-10.05%)
Nov 16, 2023	0.8050	1.000	0.8007	1.000	14,551	+0.18(+22.10%)
Nov 15, 2023	0.8500	0.8500	0.8044	0.8190	13,975	+0.01(+1.49%)
Nov 14, 2023	0.8500	0.8681	0.7545	0.8070	17,012	+0.01(+0.88%)
Nov 13, 2023	0.9000	0.9500	0.7569	0.8000	104,646	-0.15(-15.79%)
Nov 10, 2023	1.040	1.120	0.8500	0.9500	37,061	-0.15(-13.64%)
Nov 09, 2023	1.130	1.150	1.100	1.100	21,582	-0.04(-3.51%)
Nov 08, 2023	1.200	1.200	1.130	1.140	23,087	-0.11(-8.80%)
Nov 07, 2023	1.110	1.270	1.110	1.250	24,478	+0.10(+8.70%)
Nov 06, 2023	1.160	1.190	1.080	1.150	19,404	-0.06(-4.56%)
Nov 03, 2023	1.230	1.260	1.180	1.205	18,505	-0.03(-2.82%)
Nov 02, 2023	1.164	1.240	1.164	1.240	20,118	+0.00(+0.00%)
Nov 01, 2023	1.190	1.258	1.190	1.240	2,816	+0.05(+4.20%)
Oct 31, 2023	1.170	1.210	1.140	1.190	21,596	-0.02(-1.65%)
Oct 30, 2023	1.130	1.224	1.130	1.210	8,806	-0.01(-0.82%)
Oct 27, 2023	1.100	1.220	1.100	1.220	8,053	-0.01(-0.81%)
Oct 26, 2023	1.230	1.266	1.120	1.230	27,113	-0.03(-2.38%)
Oct 25, 2023	1.260	1.280	1.200	1.260	9,933	-0.04(-3.08%)
Oct 24, 2023	1.280	1.310	1.240	1.300	17,304	+0.04(+3.17%)
Oct 23, 2023	1.220	1.321	1.170	1.260	32,980	-0.01(-0.79%)
Oct 20, 2023	1.430	1.430	1.260	1.270	25,623	-0.19(-13.24%)
Oct 19, 2023	1.430	1.519	1.430	1.464	29,463	+0.01(+0.95%)
Oct 18, 2023	1.620	1.620	1.450	1.450	15,306	-0.18(-11.04%)
Oct 17, 2023	1.630	1.720	1.570	1.630	22,749	+0.00(+0.00%)
Oct 16, 2023	1.690	1.800	1.550	1.630	41,002	-0.02(-1.21%)
Oct 13, 2023	1.510	1.740	1.450	1.650	32,908	+0.16(+10.74%)
Oct 12, 2023	1.500	1.510	1.420	1.490	24,415	-0.02(-1.32%)
Oct 11, 2023	1.430	1.574	1.430	1.510	22,467	+0.09(+6.34%)
Oct 10, 2023	1.590	1.590	1.410	1.420	40,030	-0.15(-9.55%)
Oct 09, 2023	1.480	1.590	1.470	1.570	33,897	+0.07(+4.67%)
Oct 06, 2023	1.710	1.764	1.490	1.500	53,370	-0.31(-17.13%)
Oct 05, 2023	1.890	1.940	1.760	1.810	58,164	-0.16(-8.12%)
Oct 04, 2023	1.890	1.990	1.890	1.970	20,286	+0.06(+3.14%)
Oct 03, 2023	1.940	2.030	1.885	1.910	47,484	-0.07(-3.54%)

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.