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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	2.018	2.122	1.920	1.940	3,267	-0.07(-3.48%)
Jul 28, 2023	2.050	2.100	2.010	2.010	7,528	+0.03(+1.77%)
Jul 27, 2023	2.027	2.050	1.960	1.975	11,755	+0.01(+0.26%)
Jul 26, 2023	1.880	1.995	1.870	1.970	13,438	+0.02(+1.03%)
Jul 25, 2023	2.030	2.060	1.920	1.950	3,256	+0.03(+1.42%)
Jul 24, 2023	1.922	1.923	1.900	1.923	2,547	+0.05(+2.82%)
Jul 21, 2023	1.980	2.070	1.870	1.870	5,679	-0.09(-4.59%)
Jul 20, 2023	2.070	2.070	1.960	1.960	5,609	-0.22(-10.09%)
Jul 19, 2023	2.000	2.180	2.000	2.180	9,369	+0.18(+9.00%)
Jul 18, 2023	2.033	2.033	1.940	2.000	14,019	-0.02(-0.99%)
Jul 17, 2023	1.940	2.190	1.870	2.020	23,472	-0.05(-2.42%)
Jul 14, 2023	2.070	2.500	2.070	2.070	82,929	+0.21(+11.29%)
Jul 13, 2023	2.130	2.190	1.850	1.860	12,945	-0.18(-8.82%)
Jul 12, 2023	2.160	2.220	2.030	2.040	32,008	-0.19(-8.52%)
Jul 11, 2023	2.210	2.292	2.080	2.230	16,121	-0.03(-1.34%)
Jul 10, 2023	2.360	2.500	2.250	2.260	10,623	-0.13(-5.43%)
Jul 07, 2023	2.370	2.420	2.355	2.390	6,021	-0.12(-4.78%)
Jul 06, 2023	2.350	2.510	2.350	2.510	5,323	+0.14(+5.91%)
Jul 05, 2023	2.650	2.650	2.340	2.370	6,895	-0.13(-5.39%)
Jul 03, 2023	2.550	2.699	2.420	2.505	11,343	-0.12(-4.75%)
Jun 30, 2023	2.420	2.630	2.328	2.630	22,182	+0.28(+11.91%)
Jun 29, 2023	2.630	2.670	2.350	2.350	31,702	-0.09(-3.69%)
Jun 28, 2023	2.300	2.600	2.300	2.440	32,367	+0.07(+2.95%)
Jun 27, 2023	2.280	2.370	2.250	2.370	6,240	+0.09(+3.95%)
Jun 26, 2023	2.320	2.375	2.210	2.280	8,266	-0.02(-0.87%)
Jun 23, 2023	2.360	2.468	2.300	2.300	14,795	+0.04(+1.77%)
Jun 22, 2023	2.300	2.350	2.250	2.260	8,602	-0.17(-7.00%)
Jun 21, 2023	2.110	2.430	2.090	2.430	33,085	+0.31(+14.62%)
Jun 20, 2023	2.280	2.280	2.030	2.120	4,983	+0.11(+5.47%)
Jun 16, 2023	2.090	2.140	1.960	2.010	11,634	-0.20(-9.05%)
Jun 15, 2023	2.170	2.305	2.070	2.210	7,202	+0.02(+0.91%)
Jun 14, 2023	2.275	2.275	2.160	2.190	6,713	-0.05(-2.23%)
Jun 13, 2023	2.090	2.250	2.090	2.240	6,110	+0.16(+7.69%)
Jun 12, 2023	2.270	2.270	1.853	2.080	34,460	-0.19(-8.37%)
Jun 09, 2023	2.120	2.400	2.120	2.270	53,303	+0.15(+7.08%)
Jun 08, 2023	2.174	2.176	2.110	2.120	5,297	-0.06(-2.75%)
Jun 07, 2023	2.240	2.380	2.160	2.180	15,858	-0.11(-4.80%)
Jun 06, 2023	2.215	2.390	2.160	2.290	7,799	+0.04(+1.78%)
Jun 05, 2023	2.260	2.420	2.200	2.250	10,522	-0.02(-0.88%)
Jun 02, 2023	2.170	2.318	2.170	2.270	4,004	+0.11(+5.09%)
Jun 01, 2023	2.180	2.250	2.160	2.160	5,930	-0.08(-3.57%)
May 31, 2023	2.150	2.488	2.150	2.240	14,870	+0.01(+0.45%)
May 30, 2023	2.200	2.459	2.150	2.230	7,965	+0.10(+4.69%)
May 26, 2023	2.040	2.203	2.040	2.130	12,854	+0.10(+4.93%)
May 25, 2023	2.410	2.410	2.030	2.030	30,096	-0.48(-19.12%)
May 24, 2023	2.620	2.720	2.475	2.510	6,354	-0.05(-1.95%)
May 23, 2023	2.510	2.630	2.500	2.560	15,500	+0.05(+1.99%)
May 22, 2023	2.610	2.910	2.508	2.510	13,490	-0.15(-5.64%)
May 19, 2023	2.540	2.750	2.540	2.660	26,474	+0.05(+1.92%)
May 18, 2023	2.760	2.840	2.510	2.610	22,607	-0.18(-6.45%)
May 17, 2023	3.000	3.000	2.750	2.790	14,115	-0.06(-2.11%)
May 16, 2023	2.840	2.960	2.710	2.850	25,265	-0.04(-1.38%)
May 15, 2023	3.000	3.110	2.860	2.890	40,521	-0.11(-3.67%)
May 12, 2023	3.280	3.387	2.980	3.000	49,863	-0.35(-10.45%)
May 11, 2023	3.550	3.703	3.340	3.350	93,943	-0.19(-5.37%)
May 10, 2023	4.300	4.300	3.330	3.540	68,419	-0.77(-17.87%)
May 09, 2023	4.690	4.690	4.090	4.310	57,582	-0.07(-1.60%)
May 08, 2023	4.330	4.740	4.330	4.380	56,440	+0.05(+1.17%)
May 05, 2023	3.875	4.440	3.875	4.329	53,690	+0.60(+16.07%)
May 04, 2023	4.400	4.540	3.700	3.730	67,182	-0.72(-16.18%)
May 03, 2023	4.430	4.500	4.150	4.450	38,631	-0.03(-0.67%)
May 02, 2023	4.450	4.545	4.370	4.480	44,263	+0.04(+0.90%)

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.