Sistema PJSFC GDR Historical Data

SSA Page 5
Download
Date Close Price change Market cap Trading volume
Mar 6, 2021 $ 9.24
+0.03%
$ 16.44 million $ 18
Mar 5, 2021 $ 9.24
-1.56%
$ 16.44 million $ 18
Mar 4, 2021 $ 9.39
+0.85%
$ 16.7 million $ 469
Mar 3, 2021 $ 9.7
+1.39%
$ 17.26 million $ 49
Mar 2, 2021 $ 9.57
-0.31%
$ 17.02 million $ 48
Mar 1, 2021 $ 9.42
+1.98%
$ 16.75 million $ 47
Feb 28, 2021 $ 9.23
+0.07%
$ 16.42 million $ 46
Feb 27, 2021 $ 9.23
-0.06%
$ 16.42 million $ 46
Feb 26, 2021 $ 9.23
-1.65%
$ 16.42 million $ 46
Feb 25, 2021 $ 9.57
-0.27%
$ 17.02 million $ 10
Feb 24, 2021 $ 9.59
-0.72%
$ 17.06 million $ 10
Feb 22, 2021 $ 9.63
-1.71%
$ 17.12 million $ 347
Feb 21, 2021 $ 9.79
+0.04%
$ 17.42 million $ 353
Feb 20, 2021 $ 9.79
-0.07%
$ 17.41 million $ 352
Feb 19, 2021 $ 9.79
+3.62%
$ 17.41 million $ 352
Feb 18, 2021 $ 9.45
-1.97%
$ 16.81 million $ 76
Feb 16, 2021 $ 9.55
-0.72%
$ 16.98 million $ 38
Feb 15, 2021 $ 9.62
+2.47%
$ 17.11 million $ 289
Feb 14, 2021 $ 9.39
+0.00%
$ 16.7 million $ 385
Feb 13, 2021 $ 9.39
-0.18%
$ 16.69 million $ 385
Feb 12, 2021 $ 9.4
+3.40%
$ 16.72 million $ 385
Feb 11, 2021 $ 9.44
-0.42%
$ 16.79 million $ 283
Feb 10, 2021 $ 9.48
-1.21%
$ 16.86 million $ 284
Feb 9, 2021 $ 9.6
+1.15%
$ 17.07 million $ 67
Feb 8, 2021 $ 9.48
+2.35%
$ 16.86 million $ 9
Feb 7, 2021 $ 9.25
-0.16%
$ 16.45 million $ 296
Feb 6, 2021 $ 9.27
+0.09%
$ 16.49 million $ 297
Feb 5, 2021 $ 9.28
+1.16%
$ 16.5 million $ 297
Feb 3, 2021 $ 8.91
+0.58%
$ 15.85 million $ 9
Feb 2, 2021 $ 8.84
+3.05%
$ 15.73 million $ 97
Feb 1, 2021 $ 8.52
+2.07%
$ 15.16 million $ 43
Jan 30, 2021 $ 8.35
-0.04%
$ 14.86 million $ 42
Jan 29, 2021 $ 8.35
+0.23%
$ 14.86 million $ 42
Jan 27, 2021 $ 8.43
-2.33%
$ 15 million $ 42
Jan 26, 2021 $ 8.64
+1.36%
$ 15.37 million $ 320
Jan 16, 2021 $ 8.35
-0.04%
$ 14.84 million $ 33
Jan 15, 2021 $ 8.35
-1.64%
$ 14.85 million $ 33
Jan 14, 2021 $ 8.35
+0.78%
$ 14.86 million $ 209
Jan 13, 2021 $ 8.29
-0.19%
$ 14.74 million $ 207
Jan 12, 2021 $ 8.3
+3.61%
$ 14.77 million $ 183
Jan 11, 2021 $ 8.01
-0.08%
$ 14.25 million $ 8
Jan 8, 2021 $ 7.94
+0.85%
$ 14.13 million $ 3,360
Jan 7, 2021 $ 7.88
-2.04%
$ 14.01 million $ 6,663
Dec 22, 2020 $ 7.32
+0.71%
$ 13.03 million $ 293
Dec 21, 2020 $ 7.27
+0.02%
$ 12.94 million $ 364
Dec 17, 2020 $ 7.81
-1.00%
$ 13.89 million $ 78
Nov 30, 2020 $ 8.02
-0.04%
$ 14.27 million $ 48
Nov 29, 2020 $ 8.03
+0.03%
$ 14.28 million $ 48
Nov 28, 2020 $ 8.02
-0.05%
$ 14.27 million $ 48
Nov 27, 2020 $ 8.02
+1.71%
$ 14.27 million $ 48