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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	4.530	4.571	4.340	4.390	73,806	-0.01(-0.23%)
Mar 30, 2023	4.450	4.578	4.350	4.400	76,480	+0.21(+5.01%)
Mar 29, 2023	3.850	4.366	3.710	4.190	100,885	+0.23(+5.81%)
Mar 28, 2023	3.550	3.990	3.550	3.960	97,669	+0.37(+10.31%)
Mar 27, 2023	3.740	4.220	3.530	3.590	117,690	-0.09(-2.45%)
Mar 24, 2023	4.040	4.150	3.530	3.680	128,048	-0.52(-12.38%)
Mar 23, 2023	4.250	4.471	3.990	4.200	105,587	-0.16(-3.67%)
Mar 22, 2023	4.270	4.410	4.070	4.360	655,350	+0.05(+1.16%)
Mar 21, 2023	4.020	4.480	3.970	4.310	188,558	+0.46(+11.95%)
Mar 20, 2023	3.210	4.159	3.020	3.850	122,857	+0.45(+13.24%)
Mar 17, 2023	4.330	4.450	3.100	3.400	125,941	-1.08(-24.11%)
Mar 16, 2023	4.490	4.600	4.171	4.480	57,910	-0.03(-0.67%)
Mar 15, 2023	4.220	4.560	4.050	4.510	104,436	+0.19(+4.40%)
Mar 14, 2023	4.520	4.650	4.270	4.320	70,394	-0.14(-3.14%)
Mar 13, 2023	4.430	4.540	4.131	4.460	92,524	-0.07(-1.52%)
Mar 10, 2023	4.300	4.588	4.263	4.529	108,664	+0.10(+2.23%)
Mar 09, 2023	4.240	4.570	4.090	4.430	131,754	+0.29(+7.00%)
Mar 08, 2023	4.340	4.600	3.848	4.140	196,230	-0.32(-7.17%)
Mar 07, 2023	4.330	4.750	4.195	4.460	151,278	+0.10(+2.29%)
Mar 06, 2023	3.840	4.400	3.840	4.360	176,499	+0.53(+13.84%)
Mar 03, 2023	3.190	3.880	3.000	3.830	120,041	+0.44(+12.98%)
Mar 02, 2023	4.040	4.490	3.000	3.390	283,076	-0.42(-11.14%)
Mar 01, 2023	3.470	3.990	3.470	3.815	158,534	+0.42(+12.21%)
Feb 28, 2023	3.270	3.650	3.124	3.400	188,738	+0.20(+6.25%)
Feb 27, 2023	2.710	3.270	2.710	3.200	131,174	+0.22(+7.38%)
Feb 24, 2023	2.600	3.250	2.380	2.980	227,103	+0.44(+17.35%)
Feb 23, 2023	2.300	2.820	2.300	2.539	169,874	+0.32(+14.39%)
Feb 22, 2023	1.900	2.260	1.830	2.220	95,433	+0.30(+15.63%)
Feb 21, 2023	2.040	2.300	1.835	1.920	159,640	-0.07(-3.52%)
Feb 17, 2023	1.990	2.120	1.860	1.990	74,847	+0.04(+2.05%)
Feb 16, 2023	1.840	2.160	1.835	1.950	62,182	+0.16(+8.94%)
Feb 15, 2023	1.750	1.960	1.700	1.790	67,664	+0.05(+2.87%)
Feb 14, 2023	1.510	1.950	1.490	1.740	121,451	+0.27(+18.37%)
Feb 13, 2023	1.570	1.831	1.460	1.470	79,165	-0.12(-7.55%)
Feb 10, 2023	1.550	1.710	1.550	1.590	20,872	-0.01(-0.63%)
Feb 09, 2023	1.720	1.850	1.558	1.600	48,724	-0.17(-9.60%)
Feb 08, 2023	1.990	1.990	1.770	1.770	60,216	-0.12(-6.35%)
Feb 07, 2023	2.160	2.190	1.800	1.890	135,756	-0.25(-11.68%)
Feb 06, 2023	1.620	2.580	1.620	2.140	1,392,616	+0.55(+34.59%)
Feb 03, 2023	1.400	1.710	1.380	1.590	190,724	+0.15(+10.42%)
Feb 02, 2023	1.510	1.540	1.424	1.440	12,119	-0.02(-1.37%)
Feb 01, 2023	1.570	1.570	1.298	1.460	25,306	+0.12(+8.96%)
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%)

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.