Sistema PJSFC GDR Historical Data

SSA Page 6
Download
Date Close Price change Market cap Trading volume
Nov 26, 2020 $ 7.89
-2.97%
$ 14.03 million $ 142
Nov 25, 2020 $ 8.13
+0.31%
$ 14.46 million $ 244
Nov 16, 2020 $ 8.13
-0.05%
$ 14.46 million $ 7,595
Nov 15, 2020 $ 8.14
+0.10%
$ 14.47 million $ 7,599
Nov 14, 2020 $ 8.13
-0.07%
$ 14.46 million $ 7,592
Nov 13, 2020 $ 8.13
-2.05%
$ 14.47 million $ 7,597
Nov 12, 2020 $ 7.71
+2.03%
$ 13.71 million $ 385
Nov 11, 2020 $ 7.55
+4.07%
$ 13.44 million $ 378
Nov 10, 2020 $ 7.26
+2.14%
$ 12.91 million $ 109
Oct 26, 2020 $ 6.62
+0.01%
$ 11.78 million $ 13
Oct 25, 2020 $ 6.62
-0.06%
$ 11.78 million $ 13
Oct 24, 2020 $ 6.62
-0.02%
$ 11.78 million $ 13
Oct 23, 2020 $ 6.63
+0.59%
$ 11.79 million $ 13
Oct 21, 2020 $ 6.45
-1.10%
$ 11.48 million $ 39
Oct 20, 2020 $ 6.52
+0.76%
$ 11.61 million $ 196
Oct 19, 2020 $ 6.35
+0.03%
$ 11.29 million $ 100,314
Oct 18, 2020 $ 6.35
-0.01%
$ 11.29 million $ 100,281
Oct 17, 2020 $ 6.35
-0.02%
$ 11.29 million $ 100,295
Oct 16, 2020 $ 6.35
-0.76%
$ 11.29 million $ 100,310
Oct 12, 2020 $ 6.04
+0.03%
$ 10.74 million $ 30
Oct 11, 2020 $ 6.04
-0.01%
$ 10.74 million $ 30
Oct 10, 2020 $ 6.04
-0.05%
$ 10.74 million $ 30
Oct 9, 2020 $ 6.04
+0.69%
$ 10.74 million $ 30
Oct 8, 2020 $ 5.96
-0.04%
$ 10.59 million $ 6
Oct 7, 2020 $ 5.96
+0.16%
$ 10.6 million $ 6
Oct 6, 2020 $ 5.95
+1.06%
$ 10.58 million $ 65
Oct 5, 2020 $ 5.89
+0.97%
$ 10.47 million $ 29
Oct 4, 2020 $ 5.83
+0.01%
$ 10.37 million $ 169
Oct 3, 2020 $ 5.83
+0.04%
$ 10.37 million $ 169
Oct 2, 2020 $ 5.83
+2.25%
$ 10.37 million $ 169
Sep 24, 2020 $ 5.43
-3.77%
$ 9.66 million $ 28,492
Sep 23, 2020 $ 5.64
+0.09%
$ 10.04 million $ 29,607
Sep 11, 2020 $ 5.54
+1.77%
$ 9.86 million $ 59,035
Sep 10, 2020 $ 5.44
+0.81%
$ 9.68 million $ 109,370
Aug 21, 2020 $ 5.42
-1.86%
$ 9.63 million $ 8,524
Aug 20, 2020 $ 5.52
+0.57%
$ 9.82 million $ 17,371
Aug 18, 2020 $ 5.7
+1.06%
$ 10.13 million $ 28
Aug 17, 2020 $ 5.64
-3.32%
$ 10.03 million $ 28
Aug 14, 2020 $ 5.86
+1.28%
$ 10.43 million $ 1,255
Aug 13, 2020 $ 5.79
+0.33%
$ 10.3 million $ 2,479
Aug 12, 2020 $ 5.77
+0.65%
$ 10.27 million $ 115
Aug 11, 2020 $ 5.74
+5.70%
$ 10.21 million $ 344
Aug 10, 2020 $ 5.35
-0.04%
$ 9.51 million $ 4,385
Aug 9, 2020 $ 5.35
+0.00%
$ 9.51 million $ 4,386
Aug 8, 2020 $ 5.34
-0.08%
$ 9.51 million $ 4,383
Aug 7, 2020 $ 5.35
-0.44%
$ 9.52 million $ 4,387
Aug 6, 2020 $ 5.37
-0.86%
$ 9.56 million $ 27
Aug 4, 2020 $ 5.45
+1.33%
$ 9.69 million $ 469
Aug 3, 2020 $ 5.38
-1.12%
$ 9.57 million $ 463
Jul 24, 2020 $ 5.22
-0.72%
$ 9.29 million $ 5